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 | 29.53 | 29.59 | 0.06 | 0.20% | 29.12 | 30.97 | 41360 | 12423 | 3.69% |
| 2024-11-20 | 29.32 | 29.53 | 0.21 | 0.72% | 29.03 | 30.36 | 32415 | 9656 | 2.89% |
| 2024-11-19 | 28.89 | 29.32 | 0.43 | 1.49% | 28.72 | 29.47 | 18165 | 5271 | 1.62% |
| 2024-11-18 | 29.95 | 28.89 | -0.90 | -3.02% | 28.31 | 30.00 | 35101 | 10138 | 3.13% |
| 2024-11-15 | 30.46 | 29.79 | -0.66 | -2.17% | 29.60 | 30.99 | 31776 | 9594 | 2.84% |
| 2024-11-14 | 31.13 | 30.45 | -0.69 | -2.22% | 30.40 | 31.28 | 24004 | 7391 | 2.14% |
| 2024-11-13 | 32.06 | 31.14 | -0.92 | -2.87% | 30.28 | 32.35 | 41775 | 12967 | 3.73% |
| 2024-11-12 | 32.15 | 32.06 | 0.37 | 1.17% | 31.73 | 33.00 | 59600 | 19232 | 5.32% |
| 2024-11-11 | 29.11 | 31.69 | 2.28 | 7.75% | 29.01 | 32.19 | 70277 | 21749 | 6.27% |
| 2024-11-08 | 29.98 | 29.41 | -0.27 | -0.91% | 29.31 | 30.39 | 41163 | 12255 | 3.68% |
| 2024-11-07 | 29.01 | 29.68 | 0.43 | 1.47% | 28.91 | 29.83 | 25422 | 7502 | 2.27% |
| 2024-11-06 | 29.89 | 29.25 | -0.62 | -2.08% | 29.20 | 30.20 | 28210 | 8360 | 2.52% |
| 2024-11-05 | 29.01 | 29.87 | 0.92 | 3.18% | 28.64 | 30.04 | 31657 | 9324 | 2.83% |
| 2024-11-04 | 28.00 | 28.95 | 0.94 | 3.36% | 28.00 | 29.25 | 20170 | 5821 | 1.80% |
| 2024-11-01 | 28.94 | 28.01 | -0.90 | -3.11% | 28.00 | 29.42 | 29655 | 8503 | 2.65% |
| 2024-10-31 | 29.43 | 28.91 | -0.79 | -2.66% | 28.55 | 29.85 | 37886 | 11028 | 3.38% |
| 2024-10-30 | 30.79 | 29.70 | -1.11 | -3.60% | 29.29 | 30.82 | 45931 | 13672 | 4.10% |
| 2024-10-29 | 32.06 | 30.81 | -0.03 | -0.10% | 30.81 | 33.59 | 67431 | 21554 | 6.02% |
| 2024-10-28 | 29.26 | 30.84 | 1.84 | 6.34% | 28.81 | 30.86 | 53786 | 16138 | 4.80% |
| 2024-10-25 | 28.55 | 29.00 | 0.43 | 1.51% | 28.40 | 29.33 | 32191 | 9302 | 2.87% |
| 2024-10-24 | 29.20 | 28.57 | -0.71 | -2.42% | 28.40 | 29.43 | 23957 | 6918 | 2.14% |
| 2024-10-23 | 29.74 | 29.28 | -0.32 | -1.08% | 28.86 | 30.30 | 33497 | 9771 | 2.99% |
| 2024-10-22 | 28.10 | 29.60 | 1.26 | 4.45% | 27.72 | 30.72 | 55489 | 16480 | 4.95% |
| 2024-10-21 | 28.40 | 28.34 | 0.01 | 0.04% | 26.89 | 28.43 | 45256 | 12585 | 4.04% |
| 2024-10-18 | 26.87 | 28.33 | 1.46 | 5.43% | 26.70 | 29.77 | 50061 | 14225 | 4.47% |
| 2024-10-17 | 26.90 | 26.87 | 0.03 | 0.11% | 26.51 | 27.30 | 19514 | 5254 | 1.74% |
| 2024-10-16 | 26.34 | 26.84 | 0.52 | 1.98% | 26.22 | 27.48 | 21215 | 5718 | 1.89% |
| 2024-10-15 | 27.49 | 26.32 | -1.03 | -3.77% | 26.32 | 27.53 | 24290 | 6536 | 2.17% |
| 2024-10-14 | 26.97 | 27.35 | 0.73 | 2.74% | 26.21 | 27.48 | 24793 | 6691 | 2.21% |
| 2024-10-11 | 27.60 | 26.62 | -1.28 | -4.59% | 26.36 | 27.84 | 41933 | 11257 | 3.74% |
| 2024-10-10 | 28.77 | 27.90 | -1.69 | -5.71% | 27.10 | 30.94 | 86889 | 24627 | 7.76% |
| 2024-10-09 | 33.42 | 29.59 | -5.22 | -15.00% | 29.58 | 33.69 | 64468 | 20249 | 5.76% |
| 2024-10-08 | 36.62 | 34.81 | 3.62 | 11.61% | 31.51 | 36.98 | 72994 | 24977 | 6.52% |
| 2024-09-30 | 27.65 | 31.19 | 4.33 | 16.12% | 27.42 | 31.78 | 59361 | 17478 | 5.30% |
| 2024-09-27 | 26.58 | 26.86 | 1.06 | 4.11% | 26.58 | 27.90 | 23199 | 6286 | 2.07% |
| 2024-09-26 | 24.98 | 25.80 | 0.74 | 2.95% | 24.53 | 25.98 | 18904 | 4746 | 1.69% |
| 2024-09-25 | 25.00 | 25.06 | 0.18 | 0.72% | 24.16 | 26.40 | 39890 | 10168 | 3.56% |
| 2024-09-24 | 24.46 | 24.88 | 0.28 | 1.14% | 23.50 | 25.34 | 44376 | 10833 | 3.96% |
| 2024-09-23 | 28.10 | 24.60 | -3.40 | -12.14% | 24.15 | 28.10 | 64386 | 16152 | 5.75% |
| 2024-09-20 | 29.60 | 28.00 | -1.92 | -6.42% | 27.94 | 29.78 | 31710 | 9051 | 2.83% |
| 2024-09-19 | 28.20 | 29.92 | 2.19 | 7.90% | 27.72 | 30.26 | 54662 | 15739 | 4.88% |
| 2024-09-18 | 31.00 | 27.73 | -2.82 | -9.23% | 27.53 | 31.44 | 44611 | 13035 | 3.98% |
| 2024-09-13 | 30.67 | 30.55 | -0.11 | -0.36% | 30.09 | 31.72 | 26304 | 8106 | 2.35% |
| 2024-09-12 | 30.48 | 30.66 | 0.48 | 1.59% | 29.80 | 30.69 | 23640 | 7168 | 2.11% |
| 2024-09-11 | 28.69 | 30.18 | 1.45 | 5.05% | 28.68 | 30.38 | 31168 | 9335 | 2.78% |
| 2024-09-10 | 28.56 | 28.73 | 0.15 | 0.52% | 27.60 | 29.04 | 25964 | 7350 | 2.32% |
| 2024-09-09 | 28.88 | 28.58 | -0.20 | -0.69% | 27.95 | 29.20 | 35580 | 10099 | 3.18% |
| 2024-09-06 | 29.95 | 28.78 | -1.46 | -4.83% | 26.95 | 30.60 | 67970 | 19278 | 6.07% |
| 2024-09-05 | 29.61 | 30.24 | 0.54 | 1.82% | 29.61 | 31.69 | 44633 | 13814 | 3.99% |
| 2024-09-04 | 29.26 | 29.70 | 0.00 | 0.00% | 29.01 | 30.04 | 32747 | 9720 | 2.92% |
| 2024-09-03 | 30.45 | 29.70 | -0.80 | -2.62% | 29.51 | 30.94 | 26784 | 8047 | 2.39% |
| 2024-09-02 | 29.05 | 30.50 | 1.46 | 5.03% | 28.95 | 30.52 | 36460 | 10965 | 3.26% |
| 2024-08-30 | 28.14 | 29.04 | 1.00 | 3.57% | 27.57 | 29.09 | 29957 | 8497 | 2.67% |
| 2024-08-29 | 27.38 | 28.04 | 0.79 | 2.90% | 26.98 | 28.21 | 19635 | 5456 | 1.75% |
| 2024-08-28 | 27.40 | 27.25 | -0.25 | -0.91% | 27.00 | 28.18 | 24306 | 6707 | 2.17% |
| 2024-08-27 | 27.10 | 27.50 | 0.61 | 2.27% | 26.80 | 27.95 | 40280 | 11001 | 3.60% |
| 2024-08-26 | 24.90 | 26.89 | 1.84 | 7.35% | 24.50 | 27.11 | 43704 | 11501 | 3.90% |
| 2024-08-23 | 26.54 | 25.05 | -0.95 | -3.65% | 24.99 | 26.54 | 18145 | 4608 | 1.62% |
| 2024-08-22 | 25.68 | 26.00 | 0.31 | 1.21% | 25.41 | 26.50 | 16906 | 4392 | 1.51% |
| 2024-08-21 | 25.29 | 25.69 | 0.03 | 0.12% | 25.29 | 26.20 | 19261 | 4951 | 1.72% |
| 2024-08-20 | 25.70 | 25.66 | 0.13 | 0.51% | 25.60 | 27.16 | 26103 | 6859 | 2.33% |
| 2024-08-19 | 26.18 | 25.53 | -0.29 | -1.12% | 24.90 | 26.18 | 23813 | 6082 | 2.13% |
| 2024-08-16 | 24.97 | 25.82 | 0.80 | 3.20% | 24.86 | 26.25 | 36136 | 9282 | 3.23% |
| 2024-08-15 | 22.53 | 25.02 | 2.28 | 10.03% | 22.01 | 25.36 | 58364 | 13903 | 5.21% |
| 2024-08-14 | 23.63 | 22.74 | -0.83 | -3.52% | 22.50 | 23.74 | 22405 | 5152 | 2.00% |