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 | 31.05 | 30.50 | -0.36 | -1.17% | 30.29 | 31.44 | 69765 | 21437 | 0.91% |
| 2024-11-20 | 29.94 | 30.86 | 0.92 | 3.07% | 29.90 | 31.29 | 80884 | 24891 | 1.06% |
| 2024-11-19 | 29.97 | 29.94 | 0.26 | 0.88% | 29.33 | 30.14 | 58780 | 17468 | 0.77% |
| 2024-11-18 | 30.00 | 29.68 | 0.26 | 0.88% | 29.45 | 30.55 | 78092 | 23390 | 1.02% |
| 2024-11-15 | 30.34 | 29.42 | -1.00 | -3.29% | 29.36 | 30.63 | 74588 | 22250 | 0.98% |
| 2024-11-14 | 31.61 | 30.42 | -1.20 | -3.80% | 30.38 | 31.64 | 76612 | 23671 | 1.00% |
| 2024-11-13 | 32.87 | 31.62 | -1.18 | -3.60% | 31.31 | 32.90 | 107250 | 34192 | 1.40% |
| 2024-11-12 | 32.15 | 32.80 | 0.74 | 2.31% | 32.15 | 34.06 | 166013 | 54877 | 2.17% |
| 2024-11-11 | 30.66 | 32.06 | 1.18 | 3.82% | 30.41 | 32.22 | 149728 | 46837 | 1.96% |
| 2024-11-08 | 30.98 | 30.88 | 0.16 | 0.52% | 30.70 | 31.58 | 117780 | 36618 | 1.54% |
| 2024-11-07 | 29.99 | 30.72 | 0.44 | 1.45% | 29.70 | 30.80 | 85807 | 26137 | 1.12% |
| 2024-11-06 | 30.60 | 30.28 | -0.31 | -1.01% | 30.11 | 31.02 | 97477 | 29752 | 1.27% |
| 2024-11-05 | 30.00 | 30.59 | 0.56 | 1.86% | 29.53 | 30.75 | 94742 | 28705 | 1.24% |
| 2024-11-04 | 29.90 | 30.03 | 0.34 | 1.15% | 29.73 | 30.38 | 51352 | 15429 | 0.67% |
| 2024-11-01 | 30.16 | 29.69 | -0.23 | -0.77% | 29.51 | 30.62 | 71010 | 21242 | 0.93% |
| 2024-10-31 | 30.05 | 29.92 | -0.23 | -0.76% | 29.60 | 30.40 | 81322 | 24373 | 1.06% |
| 2024-10-30 | 30.66 | 30.15 | -0.51 | -1.66% | 30.07 | 31.19 | 65792 | 20116 | 0.86% |
| 2024-10-29 | 31.74 | 30.66 | -1.25 | -3.92% | 30.39 | 32.28 | 94084 | 29185 | 1.23% |
| 2024-10-28 | 32.18 | 31.91 | -0.36 | -1.12% | 31.70 | 32.44 | 62503 | 19984 | 0.82% |
| 2024-10-25 | 32.20 | 32.27 | 0.40 | 1.26% | 31.81 | 32.94 | 73284 | 23703 | 0.96% |
| 2024-10-24 | 32.28 | 31.87 | -0.38 | -1.18% | 31.85 | 32.65 | 55479 | 17867 | 0.73% |
| 2024-10-23 | 31.88 | 32.25 | 0.50 | 1.57% | 31.65 | 32.84 | 91441 | 29466 | 1.20% |
| 2024-10-22 | 32.15 | 31.75 | -0.72 | -2.22% | 31.55 | 32.49 | 75679 | 24175 | 0.99% |
| 2024-10-21 | 31.66 | 32.47 | 1.13 | 3.61% | 31.20 | 32.64 | 108665 | 34697 | 1.42% |
| 2024-10-18 | 29.64 | 31.34 | 1.75 | 5.91% | 29.23 | 32.48 | 108924 | 33536 | 1.42% |
| 2024-10-17 | 30.33 | 29.59 | -0.72 | -2.38% | 29.56 | 30.65 | 61168 | 18403 | 0.80% |
| 2024-10-16 | 30.44 | 30.31 | -0.55 | -1.78% | 30.13 | 31.20 | 58387 | 17873 | 0.76% |
| 2024-10-15 | 32.00 | 30.86 | -1.15 | -3.59% | 30.85 | 32.20 | 67888 | 21448 | 0.89% |
| 2024-10-14 | 33.50 | 32.01 | -0.46 | -1.42% | 31.18 | 33.90 | 82881 | 26492 | 1.08% |
| 2024-10-11 | 35.30 | 32.47 | -1.94 | -5.64% | 32.02 | 35.30 | 97655 | 32553 | 1.28% |
| 2024-10-10 | 36.00 | 34.41 | -0.59 | -1.69% | 34.34 | 36.97 | 127448 | 45197 | 1.67% |
| 2024-10-09 | 36.95 | 35.00 | -2.11 | -5.69% | 34.94 | 38.36 | 193327 | 71106 | 2.53% |
| 2024-10-08 | 38.15 | 37.11 | 5.32 | 16.73% | 34.68 | 38.15 | 210630 | 77287 | 2.75% |
| 2024-09-30 | 29.25 | 31.79 | 4.07 | 14.68% | 28.96 | 32.22 | 195273 | 59937 | 2.55% |
| 2024-09-27 | 26.74 | 27.72 | 1.57 | 6.00% | 26.25 | 28.18 | 67057 | 18098 | 0.88% |
| 2024-09-26 | 25.00 | 26.15 | 1.21 | 4.85% | 24.70 | 26.15 | 60307 | 15435 | 0.79% |
| 2024-09-25 | 24.50 | 24.94 | 0.53 | 2.17% | 24.34 | 25.39 | 56224 | 14007 | 0.74% |
| 2024-09-24 | 23.40 | 24.41 | 1.27 | 5.49% | 23.08 | 24.43 | 51775 | 12336 | 0.68% |
| 2024-09-23 | 23.72 | 23.14 | -0.51 | -2.16% | 23.12 | 23.90 | 32811 | 7688 | 0.43% |
| 2024-09-20 | 24.30 | 23.65 | -0.82 | -3.35% | 23.40 | 24.39 | 34943 | 8295 | 0.46% |
| 2024-09-19 | 24.34 | 24.47 | 0.14 | 0.58% | 23.53 | 24.76 | 41553 | 10075 | 0.54% |
| 2024-09-18 | 24.51 | 24.33 | -0.81 | -3.22% | 24.04 | 24.86 | 25432 | 6175 | 0.33% |
| 2024-09-13 | 25.01 | 25.14 | 0.00 | 0.00% | 24.92 | 25.57 | 31945 | 8046 | 0.42% |
| 2024-09-12 | 24.92 | 25.14 | 0.22 | 0.88% | 24.83 | 25.52 | 26012 | 6577 | 0.34% |
| 2024-09-11 | 24.37 | 24.92 | 0.42 | 1.71% | 24.31 | 25.15 | 25575 | 6350 | 0.33% |
| 2024-09-10 | 24.69 | 24.50 | -0.09 | -0.37% | 23.98 | 24.86 | 27188 | 6604 | 0.36% |
| 2024-09-09 | 24.69 | 24.59 | 0.10 | 0.41% | 24.45 | 25.05 | 21599 | 5353 | 0.28% |
| 2024-09-06 | 25.50 | 24.49 | -0.76 | -3.01% | 24.46 | 25.50 | 23867 | 5913 | 0.31% |
| 2024-09-05 | 24.86 | 25.25 | 0.39 | 1.57% | 24.85 | 25.29 | 22620 | 5696 | 0.30% |
| 2024-09-04 | 24.93 | 24.86 | 0.02 | 0.08% | 24.71 | 25.08 | 23217 | 5783 | 0.30% |
| 2024-09-03 | 24.70 | 24.84 | 0.14 | 0.57% | 24.55 | 25.32 | 28729 | 7173 | 0.38% |
| 2024-09-02 | 26.45 | 24.70 | -1.82 | -6.86% | 24.68 | 26.45 | 58742 | 14797 | 0.77% |
| 2024-08-30 | 25.87 | 26.52 | 0.83 | 3.23% | 25.62 | 26.98 | 41335 | 10913 | 0.62% |
| 2024-08-29 | 26.18 | 25.69 | -0.37 | -1.42% | 25.67 | 26.35 | 36961 | 9617 | 0.55% |
| 2024-08-28 | 26.51 | 26.06 | -0.52 | -1.96% | 25.99 | 26.85 | 24986 | 6603 | 0.37% |
| 2024-08-27 | 26.57 | 26.58 | -0.13 | -0.49% | 26.35 | 26.95 | 19594 | 5215 | 0.29% |
| 2024-08-26 | 26.58 | 26.71 | 0.11 | 0.41% | 26.36 | 27.06 | 20206 | 5399 | 0.30% |
| 2024-08-23 | 26.38 | 26.60 | 0.38 | 1.45% | 26.05 | 26.79 | 30178 | 7977 | 0.45% |
| 2024-08-22 | 26.09 | 26.22 | 0.13 | 0.50% | 25.56 | 26.25 | 24953 | 6477 | 0.37% |
| 2024-08-21 | 26.26 | 26.09 | -0.21 | -0.80% | 25.91 | 26.43 | 23541 | 6155 | 0.35% |
| 2024-08-20 | 27.38 | 26.30 | -1.01 | -3.70% | 26.22 | 27.48 | 39434 | 10500 | 0.59% |
| 2024-08-19 | 28.01 | 27.31 | -0.58 | -2.08% | 27.24 | 28.06 | 25345 | 6989 | 0.38% |
| 2024-08-16 | 27.91 | 27.89 | -0.01 | -0.04% | 27.37 | 27.96 | 32614 | 9008 | 0.49% |
| 2024-08-15 | 27.70 | 27.90 | 0.36 | 1.31% | 27.37 | 28.18 | 31951 | 8885 | 0.48% |
| 2024-08-14 | 27.77 | 27.54 | -0.34 | -1.22% | 27.20 | 27.99 | 21379 | 5885 | 0.32% |
| 2024-08-13 | 27.99 | 27.88 | -0.31 | -1.10% | 27.52 | 28.19 | 31232 | 8672 | 0.47% |