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 | 30.92 | 30.90 | -0.23 | -0.74% | 30.38 | 31.37 | 7273 | 2253 | 1.58% |
| 2024-11-20 | 31.07 | 31.13 | 0.04 | 0.13% | 30.85 | 31.44 | 7534 | 2347 | 1.64% |
| 2024-11-19 | 30.42 | 31.09 | 1.01 | 3.36% | 30.10 | 31.15 | 8314 | 2556 | 1.81% |
| 2024-11-18 | 30.62 | 30.08 | -0.53 | -1.73% | 29.75 | 31.38 | 14504 | 4416 | 3.16% |
| 2024-11-15 | 31.80 | 30.61 | -1.43 | -4.46% | 30.30 | 32.28 | 16421 | 5158 | 3.57% |
| 2024-11-14 | 33.78 | 32.04 | -1.38 | -4.13% | 32.00 | 33.98 | 17715 | 5817 | 3.86% |
| 2024-11-13 | 33.19 | 33.42 | -0.21 | -0.62% | 32.60 | 33.64 | 18121 | 6004 | 3.94% |
| 2024-11-12 | 35.00 | 33.63 | -1.53 | -4.35% | 33.12 | 35.22 | 33459 | 11438 | 7.28% |
| 2024-11-11 | 32.88 | 35.16 | 2.29 | 6.97% | 32.80 | 35.22 | 38725 | 13234 | 8.43% |
| 2024-11-08 | 32.60 | 32.87 | 0.63 | 1.95% | 32.58 | 34.19 | 27639 | 9147 | 6.02% |
| 2024-11-07 | 31.70 | 32.24 | 0.44 | 1.38% | 31.20 | 32.43 | 18968 | 6074 | 4.13% |
| 2024-11-06 | 31.62 | 31.80 | 0.20 | 0.63% | 31.00 | 32.16 | 22360 | 7080 | 4.87% |
| 2024-11-05 | 31.21 | 31.60 | 0.29 | 0.93% | 30.93 | 31.99 | 20935 | 6611 | 4.56% |
| 2024-11-04 | 29.51 | 31.31 | 1.43 | 4.79% | 29.51 | 31.64 | 18510 | 5747 | 4.03% |
| 2024-11-01 | 32.08 | 29.88 | -2.02 | -6.33% | 29.88 | 32.12 | 18401 | 5661 | 4.00% |
| 2024-10-31 | 30.21 | 31.90 | 0.90 | 2.90% | 29.66 | 32.38 | 28466 | 8829 | 6.20% |
| 2024-10-30 | 30.49 | 31.00 | 0.42 | 1.37% | 30.07 | 31.18 | 16109 | 4928 | 3.51% |
| 2024-10-29 | 30.36 | 30.58 | 0.42 | 1.39% | 30.36 | 31.99 | 18528 | 5788 | 4.03% |
| 2024-10-28 | 30.28 | 30.16 | 0.03 | 0.10% | 29.38 | 30.31 | 12541 | 3739 | 2.73% |
| 2024-10-25 | 29.78 | 30.13 | 0.73 | 2.48% | 29.16 | 30.70 | 15394 | 4634 | 3.35% |
| 2024-10-24 | 29.59 | 29.40 | -0.11 | -0.37% | 29.08 | 30.13 | 11654 | 3443 | 2.54% |
| 2024-10-23 | 29.36 | 29.51 | 0.15 | 0.51% | 28.86 | 29.95 | 14096 | 4156 | 3.07% |
| 2024-10-22 | 29.77 | 29.36 | -0.03 | -0.10% | 29.00 | 29.98 | 11626 | 3421 | 2.53% |
| 2024-10-21 | 29.64 | 29.39 | 0.60 | 2.08% | 28.89 | 30.33 | 21860 | 6478 | 4.76% |
| 2024-10-18 | 27.35 | 28.79 | 1.29 | 4.69% | 27.27 | 29.59 | 19566 | 5589 | 4.26% |
| 2024-10-17 | 27.99 | 27.50 | -0.25 | -0.90% | 27.43 | 28.26 | 11515 | 3211 | 2.51% |
| 2024-10-16 | 27.80 | 27.75 | -0.65 | -2.29% | 27.31 | 28.32 | 10233 | 2851 | 2.23% |
| 2024-10-15 | 28.68 | 28.40 | -0.54 | -1.87% | 28.22 | 29.74 | 13197 | 3830 | 2.87% |
| 2024-10-14 | 29.00 | 28.94 | 0.48 | 1.69% | 27.55 | 29.10 | 14454 | 4084 | 3.15% |
| 2024-10-11 | 30.24 | 28.46 | -2.42 | -7.84% | 27.98 | 30.57 | 21098 | 6133 | 4.59% |
| 2024-10-10 | 31.19 | 30.88 | -0.27 | -0.87% | 30.80 | 32.70 | 25229 | 7982 | 5.49% |
| 2024-10-09 | 32.28 | 31.15 | -2.05 | -6.17% | 29.91 | 33.00 | 44196 | 13977 | 9.62% |
| 2024-10-08 | 35.28 | 33.20 | 3.80 | 12.93% | 31.50 | 35.28 | 65196 | 21905 | 14.19% |
| 2024-09-30 | 26.80 | 29.40 | 4.90 | 20.00% | 26.10 | 29.40 | 36159 | 10115 | 7.87% |
| 2024-09-27 | 23.72 | 24.50 | 1.65 | 7.22% | 23.50 | 24.90 | 15716 | 3815 | 3.42% |
| 2024-09-26 | 21.32 | 22.85 | 1.51 | 7.08% | 21.10 | 22.85 | 19823 | 4372 | 4.31% |
| 2024-09-25 | 21.31 | 21.34 | 0.22 | 1.04% | 21.30 | 22.14 | 13424 | 2902 | 2.92% |
| 2024-09-24 | 20.48 | 21.12 | 0.72 | 3.53% | 20.38 | 21.28 | 19864 | 4146 | 4.32% |
| 2024-09-23 | 21.09 | 20.40 | -0.57 | -2.72% | 20.36 | 21.17 | 8013 | 1657 | 1.74% |
| 2024-09-20 | 21.38 | 20.97 | -0.31 | -1.46% | 20.76 | 21.38 | 5741 | 1208 | 1.25% |
| 2024-09-19 | 21.21 | 21.28 | 0.28 | 1.33% | 21.03 | 22.21 | 10700 | 2303 | 2.33% |
| 2024-09-18 | 21.66 | 21.00 | -0.66 | -3.05% | 20.90 | 21.66 | 6446 | 1362 | 1.40% |
| 2024-09-13 | 23.20 | 21.66 | -1.34 | -5.83% | 21.58 | 23.20 | 10991 | 2425 | 2.39% |
| 2024-09-12 | 23.69 | 23.00 | -0.73 | -3.08% | 23.00 | 24.11 | 4613 | 1078 | 1.00% |
| 2024-09-11 | 23.48 | 23.73 | -0.05 | -0.21% | 23.42 | 24.01 | 3142 | 745 | 0.68% |
| 2024-09-10 | 23.75 | 23.78 | 0.06 | 0.25% | 23.25 | 23.99 | 3288 | 776 | 0.72% |
| 2024-09-09 | 23.85 | 23.72 | -0.19 | -0.79% | 23.59 | 24.09 | 2289 | 543 | 0.50% |
| 2024-09-06 | 24.39 | 23.91 | -0.43 | -1.77% | 23.91 | 24.46 | 2136 | 513 | 0.46% |
| 2024-09-05 | 24.45 | 24.34 | 0.19 | 0.79% | 24.15 | 24.55 | 3825 | 932 | 0.83% |
| 2024-09-04 | 24.10 | 24.15 | -0.29 | -1.19% | 24.05 | 24.74 | 6204 | 1512 | 1.35% |
| 2024-09-03 | 24.15 | 24.44 | 0.37 | 1.54% | 23.93 | 24.85 | 6705 | 1641 | 1.46% |
| 2024-09-02 | 24.46 | 24.07 | -0.18 | -0.74% | 23.87 | 24.46 | 7488 | 1810 | 1.63% |
| 2024-08-30 | 23.83 | 24.25 | 0.22 | 0.92% | 23.73 | 24.40 | 13861 | 3334 | 3.02% |
| 2024-08-29 | 23.12 | 24.03 | 0.73 | 3.13% | 23.05 | 24.22 | 9044 | 2150 | 1.97% |
| 2024-08-28 | 23.15 | 23.30 | 0.16 | 0.69% | 22.88 | 23.47 | 3142 | 729 | 0.68% |
| 2024-08-27 | 23.05 | 23.14 | -0.21 | -0.90% | 22.93 | 23.64 | 4537 | 1056 | 0.99% |
| 2024-08-26 | 22.95 | 23.35 | 0.37 | 1.61% | 22.55 | 23.86 | 4276 | 1001 | 0.93% |
| 2024-08-23 | 22.72 | 22.98 | 0.10 | 0.44% | 22.50 | 23.06 | 2191 | 500 | 0.48% |
| 2024-08-22 | 23.32 | 22.88 | -0.29 | -1.25% | 22.73 | 23.35 | 3507 | 805 | 0.76% |
| 2024-08-21 | 23.32 | 23.17 | -0.23 | -0.98% | 23.17 | 23.59 | 3308 | 771 | 0.72% |
| 2024-08-20 | 23.72 | 23.40 | -0.45 | -1.89% | 23.22 | 23.98 | 4353 | 1028 | 0.95% |
| 2024-08-19 | 23.80 | 23.85 | -0.10 | -0.42% | 23.71 | 24.34 | 3353 | 805 | 0.73% |
| 2024-08-16 | 23.89 | 23.95 | 0.04 | 0.17% | 23.84 | 24.20 | 3088 | 741 | 0.67% |
| 2024-08-15 | 23.55 | 23.91 | 0.26 | 1.10% | 23.44 | 24.25 | 4882 | 1167 | 1.06% |
| 2024-08-14 | 23.85 | 23.65 | -0.18 | -0.76% | 23.43 | 23.86 | 3791 | 897 | 0.83% |
| 2024-08-13 | 23.44 | 23.83 | 0.21 | 0.89% | 23.35 | 23.96 | 6234 | 1479 | 1.36% |