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 | 30.40 | 30.44 | 0.05 | 0.16% | 29.91 | 30.61 | 39957 | 12083 | 2.12% |
| 2024-11-20 | 30.52 | 30.39 | -0.12 | -0.39% | 29.34 | 30.80 | 65533 | 19770 | 3.48% |
| 2024-11-19 | 29.62 | 30.51 | 0.71 | 2.38% | 29.62 | 30.73 | 69297 | 21051 | 3.68% |
| 2024-11-18 | 28.78 | 29.80 | 1.54 | 5.45% | 28.31 | 30.63 | 92445 | 27585 | 4.91% |
| 2024-11-15 | 28.18 | 28.26 | -0.06 | -0.21% | 27.58 | 28.78 | 44788 | 12641 | 2.38% |
| 2024-11-14 | 29.07 | 28.32 | -0.70 | -2.41% | 28.10 | 29.16 | 53022 | 15078 | 2.82% |
| 2024-11-13 | 29.49 | 29.02 | -0.35 | -1.19% | 28.70 | 29.59 | 37621 | 10927 | 2.00% |
| 2024-11-12 | 29.99 | 29.37 | -0.53 | -1.77% | 29.25 | 30.45 | 50336 | 15020 | 2.67% |
| 2024-11-11 | 29.58 | 29.90 | 0.21 | 0.71% | 28.89 | 30.07 | 63545 | 18747 | 3.37% |
| 2024-11-08 | 30.40 | 29.69 | -0.65 | -2.14% | 29.40 | 30.70 | 57312 | 17168 | 3.04% |
| 2024-11-07 | 30.10 | 30.34 | -0.25 | -0.82% | 29.63 | 30.47 | 46383 | 13953 | 2.46% |
| 2024-11-06 | 30.01 | 30.59 | 0.24 | 0.79% | 29.70 | 31.08 | 84376 | 25756 | 4.48% |
| 2024-11-05 | 30.06 | 30.35 | 0.51 | 1.71% | 29.03 | 30.56 | 62996 | 18882 | 3.35% |
| 2024-11-04 | 29.80 | 29.84 | 0.31 | 1.05% | 29.52 | 30.50 | 25877 | 7739 | 1.37% |
| 2024-11-01 | 29.48 | 29.53 | 0.19 | 0.65% | 28.71 | 29.98 | 39989 | 11754 | 2.12% |
| 2024-10-31 | 29.46 | 29.34 | 0.47 | 1.63% | 29.23 | 30.35 | 52269 | 15551 | 2.78% |
| 2024-10-30 | 29.60 | 28.87 | -0.57 | -1.94% | 28.81 | 30.14 | 35445 | 10417 | 1.88% |
| 2024-10-29 | 30.30 | 29.44 | -0.75 | -2.48% | 29.15 | 30.38 | 44670 | 13205 | 2.37% |
| 2024-10-28 | 31.40 | 30.19 | -1.79 | -5.60% | 29.30 | 31.66 | 100190 | 30124 | 5.32% |
| 2024-10-25 | 28.89 | 31.98 | 3.18 | 11.04% | 28.89 | 32.64 | 135594 | 42711 | 7.20% |
| 2024-10-24 | 29.61 | 28.80 | -1.26 | -4.19% | 28.52 | 29.75 | 52876 | 15328 | 2.81% |
| 2024-10-23 | 29.33 | 30.06 | 0.88 | 3.02% | 29.19 | 31.20 | 104842 | 31974 | 5.57% |
| 2024-10-22 | 26.99 | 29.18 | 2.12 | 7.83% | 26.40 | 29.29 | 80802 | 22735 | 4.29% |
| 2024-10-21 | 27.10 | 27.06 | 0.22 | 0.82% | 26.56 | 27.77 | 56964 | 15428 | 3.03% |
| 2024-10-18 | 25.35 | 26.84 | 1.29 | 5.05% | 25.35 | 27.86 | 57908 | 15294 | 3.08% |
| 2024-10-17 | 25.55 | 25.55 | 0.00 | 0.00% | 25.33 | 26.10 | 31449 | 8086 | 1.67% |
| 2024-10-16 | 25.26 | 25.55 | 0.01 | 0.04% | 25.16 | 26.24 | 30499 | 7830 | 1.62% |
| 2024-10-15 | 26.80 | 25.54 | -1.49 | -5.51% | 25.43 | 26.97 | 45629 | 11927 | 2.42% |
| 2024-10-14 | 27.55 | 27.03 | -0.35 | -1.28% | 26.40 | 27.76 | 41979 | 11331 | 2.23% |
| 2024-10-11 | 29.68 | 27.38 | -1.32 | -4.60% | 27.10 | 29.68 | 33042 | 9208 | 1.75% |
| 2024-10-10 | 29.79 | 28.70 | -0.68 | -2.31% | 28.63 | 30.73 | 57582 | 17115 | 3.06% |
| 2024-10-09 | 30.20 | 29.38 | -1.12 | -3.67% | 28.85 | 31.60 | 80045 | 24163 | 4.25% |
| 2024-10-08 | 34.61 | 30.50 | 1.65 | 5.72% | 28.93 | 34.62 | 117338 | 36407 | 6.23% |
| 2024-09-30 | 26.48 | 28.85 | 3.85 | 15.40% | 26.38 | 29.28 | 69749 | 19440 | 3.70% |
| 2024-09-27 | 23.99 | 25.00 | 1.27 | 5.35% | 23.76 | 25.10 | 12152 | 2981 | 0.65% |
| 2024-09-26 | 22.95 | 23.73 | 0.78 | 3.40% | 22.66 | 23.78 | 21112 | 4927 | 1.12% |
| 2024-09-25 | 22.98 | 22.95 | 0.15 | 0.66% | 22.88 | 23.48 | 15801 | 3652 | 0.84% |
| 2024-09-24 | 22.14 | 22.80 | 0.86 | 3.92% | 21.97 | 22.99 | 17127 | 3866 | 0.91% |
| 2024-09-23 | 22.88 | 21.94 | -0.82 | -3.60% | 21.94 | 22.88 | 14470 | 3217 | 0.77% |
| 2024-09-20 | 23.07 | 22.76 | -0.12 | -0.52% | 22.37 | 23.07 | 7789 | 1759 | 0.41% |
| 2024-09-19 | 22.88 | 22.88 | -0.01 | -0.04% | 22.62 | 23.31 | 13353 | 3055 | 0.71% |
| 2024-09-18 | 23.40 | 22.89 | -0.70 | -2.97% | 22.67 | 23.50 | 11146 | 2556 | 0.59% |
| 2024-09-13 | 23.64 | 23.59 | 0.00 | 0.00% | 23.18 | 23.68 | 11931 | 2789 | 0.63% |
| 2024-09-12 | 23.48 | 23.59 | -0.07 | -0.30% | 23.48 | 24.24 | 11758 | 2812 | 0.62% |
| 2024-09-11 | 23.10 | 23.66 | 0.29 | 1.24% | 23.07 | 23.69 | 8162 | 1919 | 0.43% |
| 2024-09-10 | 23.36 | 23.37 | 0.22 | 0.95% | 22.98 | 23.66 | 11389 | 2650 | 0.60% |
| 2024-09-09 | 23.32 | 23.15 | -0.35 | -1.49% | 23.13 | 23.69 | 8450 | 1975 | 0.45% |
| 2024-09-06 | 23.95 | 23.50 | -0.27 | -1.14% | 23.32 | 23.95 | 5520 | 1297 | 0.29% |
| 2024-09-05 | 23.82 | 23.77 | -0.03 | -0.13% | 23.62 | 23.98 | 6331 | 1505 | 0.34% |
| 2024-09-04 | 23.58 | 23.80 | 0.20 | 0.85% | 23.27 | 23.88 | 10204 | 2418 | 0.54% |
| 2024-09-03 | 23.50 | 23.60 | 0.08 | 0.34% | 23.19 | 23.73 | 9738 | 2284 | 0.52% |
| 2024-09-02 | 23.86 | 23.52 | -0.09 | -0.38% | 23.39 | 23.99 | 12065 | 2852 | 0.64% |
| 2024-08-30 | 22.98 | 23.61 | 0.43 | 1.86% | 22.98 | 23.93 | 17042 | 4002 | 0.91% |
| 2024-08-29 | 23.09 | 23.18 | 0.27 | 1.18% | 22.76 | 23.59 | 10146 | 2356 | 0.54% |
| 2024-08-28 | 22.05 | 22.91 | 0.65 | 2.92% | 22.05 | 23.04 | 12046 | 2740 | 0.64% |
| 2024-08-27 | 21.85 | 22.26 | 0.19 | 0.86% | 21.60 | 22.28 | 7839 | 1720 | 0.42% |
| 2024-08-26 | 21.56 | 22.07 | 0.56 | 2.60% | 21.53 | 22.14 | 10698 | 2340 | 0.57% |
| 2024-08-23 | 21.66 | 21.51 | 0.05 | 0.23% | 21.30 | 21.66 | 7865 | 1689 | 0.42% |
| 2024-08-22 | 21.69 | 21.46 | -0.14 | -0.65% | 21.43 | 21.89 | 8444 | 1832 | 0.45% |
| 2024-08-21 | 22.56 | 21.60 | -0.81 | -3.61% | 21.56 | 22.56 | 12022 | 2628 | 0.64% |
| 2024-08-20 | 22.61 | 22.41 | -0.40 | -1.75% | 22.32 | 22.71 | 6840 | 1537 | 0.36% |
| 2024-08-19 | 22.97 | 22.81 | -0.45 | -1.93% | 22.73 | 23.36 | 9161 | 2098 | 0.49% |
| 2024-08-16 | 23.55 | 23.26 | -0.29 | -1.23% | 23.11 | 23.68 | 9985 | 2323 | 0.53% |
| 2024-08-15 | 23.68 | 23.55 | 0.13 | 0.56% | 23.10 | 23.73 | 8267 | 1940 | 0.44% |
| 2024-08-14 | 23.71 | 23.42 | -0.48 | -2.01% | 23.40 | 23.98 | 7814 | 1845 | 0.42% |
| 2024-08-13 | 23.62 | 23.90 | -0.02 | -0.08% | 23.62 | 24.02 | 5834 | 1389 | 0.31% |