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 | 30.51 | 30.39 | -0.12 | -0.39% | 30.04 | 30.88 | 11167 | 3406 | 2.58% |
| 2024-11-20 | 30.34 | 30.51 | 0.17 | 0.56% | 29.92 | 30.80 | 12366 | 3754 | 2.86% |
| 2024-11-19 | 29.41 | 30.34 | 1.04 | 3.55% | 29.12 | 30.43 | 11607 | 3465 | 2.68% |
| 2024-11-18 | 30.61 | 29.30 | -1.20 | -3.93% | 29.18 | 30.61 | 13181 | 3931 | 3.04% |
| 2024-11-15 | 31.90 | 30.50 | -1.50 | -4.69% | 30.50 | 32.30 | 15517 | 4883 | 3.58% |
| 2024-11-14 | 33.46 | 32.00 | -1.53 | -4.56% | 31.89 | 33.69 | 14442 | 4725 | 3.34% |
| 2024-11-13 | 34.00 | 33.53 | -0.78 | -2.27% | 32.65 | 34.14 | 23313 | 7778 | 5.38% |
| 2024-11-12 | 34.98 | 34.31 | -0.02 | -0.06% | 33.51 | 35.60 | 34396 | 11851 | 7.94% |
| 2024-11-11 | 32.28 | 34.33 | 2.33 | 7.28% | 32.01 | 34.33 | 32971 | 11097 | 7.61% |
| 2024-11-08 | 32.07 | 32.00 | 0.52 | 1.65% | 31.50 | 32.98 | 21228 | 6829 | 4.90% |
| 2024-11-07 | 31.28 | 31.48 | 0.83 | 2.71% | 31.01 | 32.32 | 15478 | 4879 | 3.57% |
| 2024-11-06 | 30.60 | 30.65 | 0.01 | 0.03% | 30.02 | 31.44 | 16138 | 4976 | 3.73% |
| 2024-11-05 | 29.68 | 30.64 | 1.17 | 3.97% | 29.62 | 30.85 | 12229 | 3722 | 2.82% |
| 2024-11-04 | 28.84 | 29.47 | 0.37 | 1.27% | 28.84 | 29.80 | 7002 | 2063 | 1.62% |
| 2024-11-01 | 30.50 | 29.10 | -1.38 | -4.53% | 29.00 | 30.63 | 14239 | 4196 | 3.29% |
| 2024-10-31 | 29.73 | 30.48 | 0.52 | 1.74% | 29.51 | 30.90 | 11244 | 3408 | 2.60% |
| 2024-10-30 | 30.20 | 29.96 | -1.11 | -3.57% | 29.55 | 30.80 | 15154 | 4574 | 3.50% |
| 2024-10-29 | 31.80 | 31.07 | -0.93 | -2.91% | 30.93 | 32.26 | 13604 | 4274 | 3.14% |
| 2024-10-28 | 31.70 | 32.00 | 0.20 | 0.63% | 31.38 | 32.15 | 16151 | 5138 | 3.73% |
| 2024-10-25 | 30.80 | 31.80 | 1.00 | 3.25% | 30.45 | 31.98 | 18371 | 5764 | 4.24% |
| 2024-10-24 | 30.22 | 30.80 | -0.02 | -0.06% | 30.04 | 30.98 | 14393 | 4397 | 3.32% |
| 2024-10-23 | 31.08 | 30.82 | -0.28 | -0.90% | 30.55 | 32.49 | 24052 | 7557 | 5.56% |
| 2024-10-22 | 30.88 | 31.10 | 0.22 | 0.71% | 30.22 | 31.71 | 18225 | 5629 | 4.21% |
| 2024-10-21 | 30.22 | 30.88 | 1.05 | 3.52% | 29.93 | 32.49 | 27157 | 8465 | 6.27% |
| 2024-10-18 | 27.91 | 29.83 | 1.87 | 6.69% | 27.91 | 30.69 | 18958 | 5576 | 4.38% |
| 2024-10-17 | 28.56 | 27.96 | -0.30 | -1.06% | 27.90 | 28.88 | 10784 | 3070 | 2.54% |
| 2024-10-16 | 27.50 | 28.26 | 0.41 | 1.47% | 27.25 | 28.67 | 11509 | 3217 | 2.71% |
| 2024-10-15 | 28.68 | 27.85 | -0.65 | -2.28% | 27.85 | 29.28 | 9621 | 2747 | 2.27% |
| 2024-10-14 | 27.00 | 28.50 | 1.03 | 3.75% | 26.92 | 28.60 | 14288 | 3958 | 3.37% |
| 2024-10-11 | 29.46 | 27.47 | -2.23 | -7.51% | 27.19 | 29.87 | 15978 | 4523 | 3.77% |
| 2024-10-10 | 31.00 | 29.70 | -1.00 | -3.26% | 29.50 | 31.89 | 17249 | 5284 | 4.06% |
| 2024-10-09 | 32.00 | 30.70 | -2.64 | -7.92% | 30.18 | 33.59 | 36712 | 11706 | 8.65% |
| 2024-10-08 | 33.00 | 33.34 | 5.56 | 20.01% | 29.98 | 33.34 | 42123 | 13586 | 9.93% |
| 2024-09-30 | 25.35 | 27.78 | 3.62 | 14.98% | 24.90 | 28.10 | 24466 | 6480 | 5.77% |
| 2024-09-27 | 23.30 | 24.16 | 1.26 | 5.50% | 23.20 | 24.33 | 7715 | 1832 | 1.82% |
| 2024-09-26 | 22.17 | 22.90 | 0.55 | 2.46% | 22.10 | 23.00 | 7516 | 1700 | 1.77% |
| 2024-09-25 | 22.08 | 22.35 | 0.43 | 1.96% | 22.05 | 22.66 | 9595 | 2151 | 2.26% |
| 2024-09-24 | 21.47 | 21.92 | 0.78 | 3.69% | 21.15 | 21.98 | 6522 | 1412 | 1.54% |
| 2024-09-23 | 21.36 | 21.14 | -0.03 | -0.14% | 20.90 | 21.50 | 3513 | 743 | 0.83% |
| 2024-09-20 | 20.84 | 21.17 | 0.29 | 1.39% | 20.61 | 21.52 | 5653 | 1193 | 1.33% |
| 2024-09-19 | 20.65 | 20.88 | 0.49 | 2.40% | 20.40 | 21.18 | 2748 | 571 | 0.65% |
| 2024-09-18 | 20.91 | 20.39 | -0.41 | -1.97% | 20.30 | 21.01 | 2703 | 554 | 0.64% |
| 2024-09-13 | 21.50 | 20.80 | -0.65 | -3.03% | 20.73 | 21.55 | 4131 | 872 | 0.97% |
| 2024-09-12 | 21.78 | 21.45 | -0.15 | -0.69% | 21.36 | 21.95 | 2533 | 549 | 0.60% |
| 2024-09-11 | 21.56 | 21.60 | -0.15 | -0.69% | 21.52 | 21.90 | 1970 | 427 | 0.46% |
| 2024-09-10 | 21.40 | 21.75 | 0.22 | 1.02% | 21.37 | 21.90 | 2454 | 530 | 0.58% |
| 2024-09-09 | 21.35 | 21.53 | -0.06 | -0.28% | 21.31 | 21.81 | 2564 | 550 | 0.60% |
| 2024-09-06 | 22.13 | 21.59 | -0.68 | -3.05% | 21.51 | 22.25 | 3942 | 860 | 0.93% |
| 2024-09-05 | 21.99 | 22.27 | 0.20 | 0.91% | 21.95 | 22.42 | 3650 | 810 | 0.86% |
| 2024-09-04 | 22.04 | 22.07 | 0.02 | 0.09% | 21.50 | 22.39 | 5178 | 1138 | 1.22% |
| 2024-09-03 | 21.82 | 22.05 | 0.12 | 0.55% | 21.79 | 22.36 | 3178 | 702 | 0.75% |
| 2024-09-02 | 22.54 | 21.93 | -0.70 | -3.09% | 21.92 | 22.88 | 5767 | 1291 | 1.36% |
| 2024-08-30 | 22.40 | 22.63 | 0.33 | 1.48% | 22.15 | 22.99 | 6523 | 1485 | 1.54% |
| 2024-08-29 | 21.78 | 22.30 | 0.46 | 2.11% | 21.63 | 22.49 | 3674 | 813 | 0.87% |
| 2024-08-28 | 21.68 | 21.84 | 0.08 | 0.37% | 21.34 | 22.06 | 3379 | 733 | 0.80% |
| 2024-08-27 | 22.20 | 21.76 | -0.44 | -1.98% | 21.55 | 22.46 | 3473 | 764 | 0.82% |
| 2024-08-26 | 22.14 | 22.20 | 0.35 | 1.60% | 21.98 | 22.60 | 3239 | 722 | 0.76% |
| 2024-08-23 | 21.62 | 21.85 | 0.00 | 0.00% | 21.39 | 22.02 | 3759 | 815 | 0.89% |
| 2024-08-22 | 22.28 | 21.85 | -0.21 | -0.95% | 21.70 | 22.52 | 4531 | 999 | 1.07% |
| 2024-08-21 | 22.03 | 22.06 | -0.14 | -0.63% | 21.81 | 22.53 | 3476 | 772 | 0.82% |
| 2024-08-20 | 23.03 | 22.20 | -0.83 | -3.60% | 22.17 | 23.03 | 5380 | 1211 | 1.27% |
| 2024-08-19 | 23.38 | 23.03 | -0.52 | -2.21% | 22.91 | 23.63 | 6030 | 1396 | 1.42% |
| 2024-08-16 | 23.25 | 23.55 | 0.30 | 1.29% | 23.20 | 24.02 | 7656 | 1809 | 1.80% |
| 2024-08-15 | 22.84 | 23.25 | 0.36 | 1.57% | 22.75 | 23.45 | 5405 | 1248 | 1.27% |
| 2024-08-14 | 23.20 | 22.89 | -0.26 | -1.12% | 22.89 | 23.32 | 2509 | 579 | 0.59% |
| 2024-08-13 | 22.98 | 23.15 | 0.15 | 0.65% | 22.86 | 23.29 | 3430 | 790 | 0.81% |