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 | 29.71 | 29.95 | 0.59 | 2.01% | 29.06 | 30.96 | 13619 | 4105 | 2.75% |
| 2024-11-20 | 28.42 | 29.36 | 0.94 | 3.31% | 28.27 | 29.88 | 13896 | 4054 | 2.81% |
| 2024-11-19 | 28.49 | 28.42 | 0.25 | 0.89% | 27.53 | 28.66 | 12516 | 3499 | 2.53% |
| 2024-11-18 | 31.00 | 28.17 | -2.39 | -7.82% | 28.02 | 31.00 | 17624 | 5069 | 3.56% |
| 2024-11-15 | 30.47 | 30.56 | 0.06 | 0.20% | 30.23 | 32.93 | 21333 | 6750 | 4.31% |
| 2024-11-14 | 31.78 | 30.50 | -1.57 | -4.90% | 30.34 | 32.13 | 11650 | 3636 | 2.35% |
| 2024-11-13 | 31.75 | 32.07 | -0.01 | -0.03% | 31.32 | 32.56 | 14664 | 4689 | 2.96% |
| 2024-11-12 | 33.30 | 32.08 | -0.87 | -2.64% | 31.72 | 33.48 | 22027 | 7128 | 4.45% |
| 2024-11-11 | 31.12 | 32.95 | 1.83 | 5.88% | 31.00 | 33.31 | 24305 | 7907 | 4.91% |
| 2024-11-08 | 30.85 | 31.12 | 0.48 | 1.57% | 30.85 | 32.07 | 19761 | 6230 | 3.99% |
| 2024-11-07 | 30.15 | 30.64 | 0.45 | 1.49% | 29.69 | 30.85 | 12491 | 3768 | 2.52% |
| 2024-11-06 | 29.98 | 30.19 | 0.23 | 0.77% | 29.77 | 31.26 | 15945 | 4867 | 3.22% |
| 2024-11-05 | 28.41 | 29.96 | 1.64 | 5.79% | 28.15 | 30.13 | 14952 | 4408 | 3.02% |
| 2024-11-04 | 27.75 | 28.32 | 0.32 | 1.14% | 27.52 | 28.35 | 9558 | 2672 | 1.93% |
| 2024-11-01 | 29.81 | 28.00 | -2.08 | -6.91% | 27.62 | 30.27 | 20098 | 5752 | 4.06% |
| 2024-10-31 | 29.20 | 30.08 | 0.88 | 3.01% | 28.77 | 31.45 | 22784 | 6865 | 4.60% |
| 2024-10-30 | 30.49 | 29.20 | -1.29 | -4.23% | 28.41 | 30.63 | 16214 | 4762 | 3.28% |
| 2024-10-29 | 32.35 | 30.49 | -1.31 | -4.12% | 30.38 | 32.35 | 14484 | 4522 | 2.93% |
| 2024-10-28 | 31.18 | 31.80 | 1.18 | 3.85% | 31.03 | 32.90 | 21251 | 6771 | 4.29% |
| 2024-10-25 | 31.22 | 30.62 | -0.87 | -2.76% | 29.65 | 31.49 | 27198 | 8240 | 5.50% |
| 2024-10-24 | 32.09 | 31.49 | -0.60 | -1.87% | 31.22 | 32.34 | 14704 | 4660 | 2.97% |
| 2024-10-23 | 32.06 | 32.09 | -0.26 | -0.80% | 31.77 | 33.67 | 17085 | 5611 | 3.45% |
| 2024-10-22 | 34.96 | 32.35 | -2.66 | -7.60% | 32.19 | 34.96 | 21297 | 6984 | 4.30% |
| 2024-10-21 | 35.78 | 35.01 | -0.91 | -2.53% | 34.13 | 35.80 | 21920 | 7655 | 4.43% |
| 2024-10-18 | 35.56 | 35.92 | 0.32 | 0.90% | 33.06 | 37.36 | 30804 | 10825 | 6.39% |
| 2024-10-17 | 32.23 | 35.60 | 5.19 | 17.07% | 32.23 | 36.49 | 29697 | 10524 | 6.16% |
| 2024-10-16 | 31.00 | 30.41 | -0.84 | -2.69% | 30.01 | 31.95 | 4431 | 1366 | 0.92% |
| 2024-10-15 | 31.88 | 31.25 | -0.30 | -0.95% | 30.30 | 32.39 | 5124 | 1632 | 1.06% |
| 2024-10-14 | 30.30 | 31.55 | 1.20 | 3.95% | 29.14 | 31.80 | 6450 | 1965 | 1.34% |
| 2024-10-11 | 31.94 | 30.35 | -1.88 | -5.83% | 30.30 | 31.94 | 6517 | 2024 | 1.35% |
| 2024-10-10 | 34.10 | 32.23 | -1.14 | -3.42% | 32.22 | 34.83 | 11048 | 3702 | 2.29% |
| 2024-10-09 | 36.00 | 33.37 | -3.58 | -9.69% | 32.22 | 37.00 | 19230 | 6736 | 3.99% |
| 2024-10-08 | 36.69 | 36.95 | 6.16 | 20.01% | 33.35 | 36.95 | 19790 | 7047 | 4.11% |
| 2024-09-30 | 28.67 | 30.79 | 5.12 | 19.95% | 27.03 | 30.80 | 15833 | 4624 | 3.28% |
| 2024-09-27 | 24.27 | 25.67 | 1.62 | 6.74% | 24.27 | 25.79 | 3486 | 875 | 0.72% |
| 2024-09-26 | 23.53 | 24.05 | 0.45 | 1.91% | 23.21 | 24.09 | 4879 | 1157 | 1.01% |
| 2024-09-25 | 24.19 | 23.60 | -0.31 | -1.30% | 23.59 | 24.48 | 7229 | 1732 | 1.50% |
| 2024-09-24 | 22.89 | 23.91 | 1.01 | 4.41% | 22.48 | 24.36 | 8653 | 2031 | 1.80% |
| 2024-09-23 | 23.20 | 22.90 | 0.00 | 0.00% | 22.40 | 23.30 | 7763 | 1777 | 1.61% |
| 2024-09-20 | 21.10 | 22.90 | 1.65 | 7.76% | 21.10 | 23.66 | 15693 | 3587 | 3.26% |
| 2024-09-19 | 20.55 | 21.25 | 0.50 | 2.41% | 20.45 | 21.76 | 4343 | 915 | 0.90% |
| 2024-09-18 | 21.36 | 20.75 | -0.62 | -2.90% | 20.62 | 21.53 | 1592 | 333 | 0.33% |
| 2024-09-13 | 21.75 | 21.37 | -0.62 | -2.82% | 21.32 | 22.19 | 2173 | 472 | 0.45% |
| 2024-09-12 | 21.77 | 21.99 | 0.29 | 1.34% | 21.76 | 22.32 | 2505 | 554 | 0.52% |
| 2024-09-11 | 22.05 | 21.70 | -0.26 | -1.18% | 21.68 | 22.30 | 2564 | 562 | 0.53% |
| 2024-09-10 | 21.13 | 21.96 | 0.88 | 4.17% | 21.01 | 22.20 | 3513 | 755 | 0.73% |
| 2024-09-09 | 21.23 | 21.08 | -0.01 | -0.05% | 20.80 | 21.46 | 2514 | 531 | 0.52% |
| 2024-09-06 | 22.38 | 21.09 | -1.09 | -4.91% | 21.07 | 22.38 | 3305 | 712 | 0.69% |
| 2024-09-05 | 21.68 | 22.18 | 0.36 | 1.65% | 21.65 | 22.42 | 3325 | 737 | 0.69% |
| 2024-09-04 | 21.90 | 21.82 | -0.28 | -1.27% | 21.73 | 22.28 | 2809 | 617 | 0.58% |
| 2024-09-03 | 22.59 | 22.10 | -0.49 | -2.17% | 21.98 | 22.77 | 4168 | 927 | 0.86% |
| 2024-09-02 | 22.42 | 22.59 | 0.39 | 1.76% | 21.85 | 22.98 | 9776 | 2200 | 2.03% |
| 2024-08-30 | 21.49 | 22.20 | 0.87 | 4.08% | 21.23 | 22.46 | 4782 | 1057 | 0.99% |
| 2024-08-29 | 21.09 | 21.33 | 0.20 | 0.95% | 21.02 | 21.62 | 3759 | 802 | 0.78% |
| 2024-08-28 | 21.09 | 21.13 | -0.15 | -0.70% | 20.91 | 21.65 | 3180 | 674 | 0.66% |
| 2024-08-27 | 21.12 | 21.28 | 0.27 | 1.29% | 20.82 | 22.20 | 6791 | 1460 | 1.41% |
| 2024-08-26 | 20.83 | 21.01 | 0.06 | 0.29% | 20.47 | 21.54 | 2768 | 582 | 0.57% |
| 2024-08-23 | 21.17 | 20.95 | -0.23 | -1.09% | 20.69 | 21.35 | 3756 | 787 | 0.78% |
| 2024-08-22 | 21.53 | 21.18 | -0.55 | -2.53% | 20.82 | 22.10 | 4304 | 915 | 0.89% |
| 2024-08-21 | 22.04 | 21.73 | -0.34 | -1.54% | 21.71 | 22.58 | 2618 | 576 | 0.54% |
| 2024-08-20 | 23.32 | 22.07 | -0.99 | -4.29% | 21.91 | 23.32 | 2963 | 666 | 0.61% |
| 2024-08-19 | 22.75 | 23.06 | 0.31 | 1.36% | 22.53 | 23.81 | 5559 | 1288 | 1.15% |
| 2024-08-16 | 22.68 | 22.75 | -0.13 | -0.57% | 22.46 | 23.05 | 2229 | 507 | 0.46% |
| 2024-08-15 | 22.38 | 22.88 | 0.30 | 1.33% | 22.22 | 23.23 | 2459 | 557 | 0.51% |
| 2024-08-14 | 23.24 | 22.58 | -0.68 | -2.92% | 22.55 | 23.47 | 2718 | 619 | 0.56% |
| 2024-08-13 | 22.80 | 23.26 | 0.41 | 1.79% | 22.59 | 23.33 | 2637 | 606 | 0.55% |