致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 30.40 | 30.32 | 0.13 | 0.43% | 29.80 | 30.88 | 5001 | 1513 | 0.74% |
| 2024-11-20 | 30.12 | 30.19 | -0.03 | -0.10% | 29.65 | 30.65 | 4997 | 1509 | 0.74% |
| 2024-11-19 | 29.39 | 30.22 | 0.74 | 2.51% | 28.85 | 30.42 | 7012 | 2081 | 1.04% |
| 2024-11-18 | 32.33 | 29.48 | -0.81 | -2.67% | 29.02 | 32.33 | 6113 | 1811 | 0.91% |
| 2024-11-15 | 31.37 | 30.29 | -0.80 | -2.57% | 30.14 | 31.50 | 5641 | 1744 | 0.84% |
| 2024-11-14 | 31.00 | 31.09 | -1.03 | -3.21% | 31.00 | 32.50 | 5885 | 1867 | 0.88% |
| 2024-11-13 | 31.50 | 32.12 | 0.13 | 0.41% | 31.32 | 32.80 | 6471 | 2069 | 0.96% |
| 2024-11-12 | 32.81 | 31.99 | -0.99 | -3.00% | 31.60 | 32.94 | 8408 | 2715 | 1.25% |
| 2024-11-11 | 31.73 | 32.98 | 1.25 | 3.94% | 31.73 | 33.40 | 10888 | 3548 | 1.62% |
| 2024-11-08 | 29.57 | 31.73 | 2.45 | 8.37% | 29.25 | 32.19 | 13176 | 4067 | 1.96% |
| 2024-11-07 | 28.56 | 29.28 | 0.40 | 1.39% | 28.16 | 29.46 | 4746 | 1386 | 0.71% |
| 2024-11-06 | 29.20 | 28.88 | -0.32 | -1.10% | 28.55 | 29.74 | 6051 | 1764 | 0.90% |
| 2024-11-05 | 28.68 | 29.20 | 0.52 | 1.81% | 28.20 | 29.44 | 6328 | 1841 | 0.94% |
| 2024-11-04 | 28.17 | 28.68 | 0.74 | 2.65% | 27.85 | 28.75 | 4140 | 1179 | 0.62% |
| 2024-11-01 | 29.03 | 27.94 | -1.09 | -3.75% | 27.90 | 30.57 | 10388 | 3045 | 1.55% |
| 2024-10-31 | 28.38 | 29.03 | 1.20 | 4.31% | 28.05 | 29.26 | 6502 | 1869 | 0.97% |
| 2024-10-30 | 28.69 | 27.83 | -0.86 | -3.00% | 27.50 | 28.69 | 5607 | 1569 | 0.83% |
| 2024-10-29 | 29.89 | 28.69 | -0.69 | -2.35% | 27.95 | 29.95 | 11373 | 3260 | 1.69% |
| 2024-10-28 | 27.95 | 29.38 | 1.46 | 5.23% | 27.59 | 29.71 | 11502 | 3299 | 1.71% |
| 2024-10-25 | 26.65 | 27.92 | 1.27 | 4.77% | 26.64 | 28.49 | 8551 | 2342 | 1.27% |
| 2024-10-24 | 26.74 | 26.65 | -0.13 | -0.49% | 25.98 | 26.95 | 5564 | 1472 | 0.83% |
| 2024-10-23 | 26.26 | 26.78 | 0.66 | 2.53% | 25.97 | 27.28 | 9228 | 2462 | 1.37% |
| 2024-10-22 | 26.40 | 26.12 | -0.37 | -1.40% | 25.80 | 26.60 | 5744 | 1503 | 0.85% |
| 2024-10-21 | 26.04 | 26.49 | 0.77 | 2.99% | 25.71 | 27.07 | 8470 | 2235 | 1.26% |
| 2024-10-18 | 24.53 | 25.84 | 0.99 | 3.98% | 24.53 | 26.38 | 7989 | 2046 | 1.19% |
| 2024-10-17 | 24.54 | 24.85 | 0.25 | 1.02% | 24.54 | 25.30 | 3985 | 999 | 0.59% |
| 2024-10-16 | 24.43 | 24.60 | -0.28 | -1.13% | 24.40 | 25.35 | 3895 | 965 | 0.58% |
| 2024-10-15 | 25.60 | 24.88 | -0.72 | -2.81% | 24.88 | 25.92 | 5826 | 1478 | 0.87% |
| 2024-10-14 | 25.42 | 25.60 | -0.10 | -0.39% | 24.77 | 25.87 | 8797 | 2219 | 1.31% |
| 2024-10-11 | 26.20 | 25.70 | -0.62 | -2.36% | 25.06 | 26.70 | 9543 | 2489 | 1.42% |
| 2024-10-10 | 26.43 | 26.32 | 0.32 | 1.23% | 26.13 | 27.47 | 6401 | 1708 | 0.95% |
| 2024-10-09 | 28.00 | 26.00 | -3.19 | -10.93% | 25.99 | 28.49 | 11739 | 3231 | 1.75% |
| 2024-10-08 | 30.40 | 29.19 | 3.26 | 12.57% | 27.63 | 30.90 | 17949 | 5222 | 2.67% |
| 2024-09-30 | 23.99 | 25.93 | 2.98 | 12.98% | 23.50 | 26.36 | 13344 | 3324 | 1.98% |
| 2024-09-27 | 22.10 | 22.95 | 1.15 | 5.28% | 21.80 | 23.00 | 4254 | 953 | 0.63% |
| 2024-09-26 | 21.32 | 21.80 | 0.54 | 2.54% | 21.15 | 21.83 | 5244 | 1124 | 0.78% |
| 2024-09-25 | 21.31 | 21.26 | 0.01 | 0.05% | 21.16 | 21.88 | 3642 | 782 | 0.54% |
| 2024-09-24 | 20.91 | 21.25 | 0.44 | 2.11% | 20.51 | 21.36 | 5139 | 1081 | 0.76% |
| 2024-09-23 | 20.36 | 20.81 | -0.11 | -0.53% | 20.30 | 21.06 | 4268 | 883 | 0.63% |
| 2024-09-20 | 20.02 | 20.92 | 0.77 | 3.82% | 19.87 | 21.15 | 4681 | 961 | 0.70% |
| 2024-09-19 | 20.17 | 20.15 | 0.09 | 0.45% | 19.77 | 20.49 | 2915 | 584 | 0.43% |
| 2024-09-18 | 20.44 | 20.06 | 0.05 | 0.25% | 19.74 | 20.44 | 2092 | 417 | 0.31% |
| 2024-09-13 | 20.51 | 20.01 | -0.73 | -3.52% | 20.01 | 20.86 | 2484 | 505 | 0.37% |
| 2024-09-12 | 20.81 | 20.74 | -0.01 | -0.05% | 20.68 | 21.16 | 2054 | 429 | 0.31% |
| 2024-09-11 | 20.77 | 20.75 | -0.02 | -0.10% | 20.59 | 21.00 | 2729 | 568 | 0.41% |
| 2024-09-10 | 20.70 | 20.77 | 0.11 | 0.53% | 20.33 | 20.92 | 2060 | 424 | 0.31% |
| 2024-09-09 | 20.60 | 20.66 | -0.07 | -0.34% | 20.21 | 20.91 | 3141 | 646 | 0.47% |
| 2024-09-06 | 21.14 | 20.73 | -0.30 | -1.43% | 20.69 | 21.18 | 2459 | 512 | 0.37% |
| 2024-09-05 | 21.30 | 21.03 | 0.23 | 1.11% | 20.80 | 21.30 | 1855 | 390 | 0.28% |
| 2024-09-04 | 21.08 | 20.80 | -0.26 | -1.23% | 20.71 | 21.15 | 1835 | 383 | 0.27% |
| 2024-09-03 | 20.69 | 21.06 | 0.35 | 1.69% | 20.43 | 21.25 | 2562 | 538 | 0.38% |
| 2024-09-02 | 21.41 | 20.71 | -0.67 | -3.13% | 20.55 | 21.58 | 4169 | 872 | 0.62% |
| 2024-08-30 | 20.57 | 21.38 | 0.81 | 3.94% | 20.26 | 21.52 | 4631 | 979 | 0.69% |
| 2024-08-29 | 19.85 | 20.57 | 0.54 | 2.70% | 19.83 | 20.67 | 3096 | 631 | 0.46% |
| 2024-08-28 | 19.59 | 20.03 | 0.63 | 3.25% | 19.46 | 20.34 | 3661 | 733 | 0.54% |
| 2024-08-27 | 19.54 | 19.40 | -0.13 | -0.67% | 19.34 | 19.57 | 2110 | 410 | 0.31% |
| 2024-08-26 | 19.90 | 19.53 | -0.18 | -0.91% | 19.41 | 20.19 | 2325 | 459 | 0.35% |
| 2024-08-23 | 19.68 | 19.71 | -0.03 | -0.15% | 19.30 | 19.89 | 1558 | 306 | 0.23% |
| 2024-08-22 | 20.40 | 19.74 | -0.36 | -1.79% | 19.65 | 20.40 | 1900 | 378 | 0.28% |
| 2024-08-21 | 20.10 | 20.10 | -0.03 | -0.15% | 20.02 | 20.38 | 2090 | 421 | 0.31% |
| 2024-08-20 | 20.60 | 20.13 | -0.37 | -1.80% | 20.09 | 20.60 | 3097 | 625 | 0.46% |
| 2024-08-19 | 20.68 | 20.50 | -0.18 | -0.87% | 20.38 | 20.83 | 1560 | 321 | 0.23% |
| 2024-08-16 | 20.77 | 20.68 | 0.07 | 0.34% | 20.45 | 20.86 | 1624 | 335 | 0.24% |
| 2024-08-15 | 20.36 | 20.61 | 0.11 | 0.54% | 20.21 | 20.76 | 2311 | 474 | 0.34% |
| 2024-08-14 | 20.93 | 20.50 | -0.45 | -2.15% | 20.50 | 21.08 | 2456 | 507 | 0.37% |
| 2024-08-13 | 20.58 | 20.95 | 0.45 | 2.20% | 20.49 | 20.98 | 3252 | 677 | 0.48% |