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 | 30.91 | 31.10 | 0.31 | 1.01% | 30.50 | 31.34 | 11533 | 3578 | 1.37% |
| 2024-11-20 | 30.68 | 30.79 | 0.11 | 0.36% | 30.38 | 31.14 | 12239 | 3759 | 1.46% |
| 2024-11-19 | 29.95 | 30.68 | 1.07 | 3.61% | 29.56 | 30.80 | 12279 | 3712 | 1.46% |
| 2024-11-18 | 30.48 | 29.61 | -0.87 | -2.85% | 29.30 | 30.97 | 10355 | 3108 | 1.23% |
| 2024-11-15 | 31.82 | 30.48 | -1.71 | -5.31% | 30.45 | 32.44 | 13384 | 4199 | 1.59% |
| 2024-11-14 | 33.90 | 32.19 | -1.57 | -4.65% | 32.12 | 33.96 | 14363 | 4729 | 1.71% |
| 2024-11-13 | 32.88 | 33.76 | 0.78 | 2.37% | 32.57 | 33.88 | 14912 | 4978 | 1.77% |
| 2024-11-12 | 33.38 | 32.98 | -0.57 | -1.70% | 32.71 | 34.80 | 26244 | 8840 | 3.12% |
| 2024-11-11 | 31.55 | 33.55 | 1.77 | 5.57% | 31.55 | 33.63 | 19148 | 6301 | 2.28% |
| 2024-11-08 | 31.80 | 31.78 | 0.51 | 1.63% | 31.50 | 32.50 | 19722 | 6293 | 2.35% |
| 2024-11-07 | 30.82 | 31.27 | 0.79 | 2.59% | 30.38 | 31.42 | 15080 | 4666 | 1.79% |
| 2024-11-06 | 30.54 | 30.48 | -0.06 | -0.20% | 30.19 | 31.09 | 13431 | 4116 | 1.60% |
| 2024-11-05 | 29.50 | 30.54 | 1.14 | 3.88% | 29.48 | 30.71 | 14181 | 4290 | 1.69% |
| 2024-11-04 | 28.58 | 29.40 | 0.79 | 2.76% | 28.51 | 29.56 | 11083 | 3236 | 1.32% |
| 2024-11-01 | 29.85 | 28.61 | -1.08 | -3.64% | 28.23 | 29.85 | 8805 | 2551 | 1.05% |
| 2024-10-31 | 29.72 | 29.69 | 0.17 | 0.58% | 29.39 | 30.15 | 11305 | 3373 | 1.35% |
| 2024-10-30 | 30.18 | 29.52 | -1.08 | -3.53% | 29.32 | 30.48 | 13485 | 4005 | 1.60% |
| 2024-10-29 | 31.99 | 30.60 | -1.90 | -5.85% | 30.36 | 32.00 | 30119 | 9270 | 3.58% |
| 2024-10-28 | 31.80 | 32.50 | 0.94 | 2.98% | 31.60 | 32.74 | 16904 | 5440 | 2.01% |
| 2024-10-25 | 30.54 | 31.56 | 1.04 | 3.41% | 30.50 | 31.99 | 14357 | 4510 | 1.71% |
| 2024-10-24 | 31.07 | 30.52 | -0.88 | -2.80% | 30.34 | 31.28 | 9116 | 2795 | 1.08% |
| 2024-10-23 | 31.05 | 31.40 | 0.45 | 1.45% | 30.65 | 32.00 | 14518 | 4547 | 1.73% |
| 2024-10-22 | 31.70 | 30.95 | -0.25 | -0.80% | 30.48 | 31.70 | 13165 | 4054 | 1.57% |
| 2024-10-21 | 30.44 | 31.20 | 0.76 | 2.50% | 30.44 | 31.87 | 17988 | 5605 | 2.14% |
| 2024-10-18 | 29.06 | 30.44 | 1.44 | 4.97% | 28.80 | 31.56 | 18189 | 5441 | 2.16% |
| 2024-10-17 | 28.77 | 29.00 | 0.47 | 1.65% | 28.76 | 30.19 | 12234 | 3583 | 1.46% |
| 2024-10-16 | 29.00 | 28.53 | -0.64 | -2.19% | 28.18 | 29.05 | 8912 | 2547 | 1.06% |
| 2024-10-15 | 30.00 | 29.17 | -0.71 | -2.38% | 29.17 | 30.37 | 9471 | 2818 | 1.13% |
| 2024-10-14 | 30.53 | 29.88 | 0.68 | 2.33% | 28.69 | 30.53 | 11269 | 3319 | 1.34% |
| 2024-10-11 | 31.65 | 29.20 | -2.46 | -7.77% | 29.00 | 31.65 | 20301 | 6084 | 2.42% |
| 2024-10-10 | 33.38 | 31.66 | -1.70 | -5.10% | 31.66 | 34.83 | 17625 | 5788 | 2.10% |
| 2024-10-09 | 35.58 | 33.36 | -4.18 | -11.13% | 33.11 | 36.20 | 26363 | 9059 | 3.14% |
| 2024-10-08 | 38.00 | 37.54 | 5.35 | 16.62% | 33.99 | 38.00 | 33747 | 12207 | 4.02% |
| 2024-09-30 | 29.44 | 32.19 | 4.24 | 15.17% | 28.88 | 32.37 | 27374 | 8402 | 3.26% |
| 2024-09-27 | 26.48 | 27.95 | 2.24 | 8.71% | 26.23 | 27.95 | 9506 | 2559 | 1.13% |
| 2024-09-26 | 24.76 | 25.71 | 0.95 | 3.84% | 24.45 | 25.75 | 8597 | 2163 | 1.02% |
| 2024-09-25 | 24.92 | 24.76 | 0.16 | 0.65% | 24.73 | 25.50 | 9185 | 2305 | 1.09% |
| 2024-09-24 | 23.65 | 24.60 | 1.06 | 4.50% | 23.51 | 24.60 | 6211 | 1501 | 0.74% |
| 2024-09-23 | 23.56 | 23.54 | 0.01 | 0.04% | 23.30 | 23.77 | 3696 | 871 | 0.44% |
| 2024-09-20 | 23.98 | 23.53 | -0.45 | -1.88% | 23.39 | 24.07 | 4482 | 1057 | 0.53% |
| 2024-09-19 | 23.84 | 23.98 | 0.39 | 1.65% | 23.50 | 24.37 | 6407 | 1534 | 0.76% |
| 2024-09-18 | 24.02 | 23.59 | -0.47 | -1.95% | 23.10 | 24.31 | 5771 | 1356 | 0.69% |
| 2024-09-13 | 25.08 | 24.06 | -1.02 | -4.07% | 24.06 | 25.28 | 7648 | 1874 | 0.91% |
| 2024-09-12 | 25.86 | 25.08 | -0.99 | -3.80% | 25.08 | 26.22 | 10384 | 2643 | 1.24% |
| 2024-09-11 | 26.25 | 26.07 | -0.52 | -1.96% | 25.70 | 26.99 | 13671 | 3571 | 1.63% |
| 2024-09-10 | 24.85 | 26.59 | 1.82 | 7.35% | 24.57 | 27.87 | 14033 | 3675 | 1.67% |
| 2024-09-09 | 24.63 | 24.77 | -0.05 | -0.20% | 24.45 | 24.90 | 2323 | 573 | 0.28% |
| 2024-09-06 | 25.87 | 24.82 | -1.02 | -3.95% | 24.75 | 25.87 | 3699 | 931 | 0.44% |
| 2024-09-05 | 25.72 | 25.84 | -0.08 | -0.31% | 25.70 | 26.11 | 2341 | 605 | 0.28% |
| 2024-09-04 | 26.13 | 25.92 | -0.17 | -0.65% | 25.81 | 26.26 | 3481 | 905 | 0.41% |
| 2024-09-03 | 25.70 | 26.09 | 0.37 | 1.44% | 25.48 | 26.33 | 4385 | 1144 | 0.52% |
| 2024-09-02 | 26.41 | 25.72 | -0.67 | -2.54% | 25.72 | 26.60 | 6191 | 1610 | 0.74% |
| 2024-08-30 | 26.10 | 26.39 | 0.46 | 1.77% | 25.43 | 26.84 | 6819 | 1795 | 0.81% |
| 2024-08-29 | 24.88 | 25.93 | 1.09 | 4.39% | 24.69 | 26.00 | 7583 | 1936 | 0.90% |
| 2024-08-28 | 24.83 | 24.84 | 0.13 | 0.53% | 24.53 | 25.02 | 5016 | 1242 | 0.60% |
| 2024-08-27 | 24.78 | 24.71 | -0.14 | -0.56% | 24.68 | 25.44 | 8842 | 2212 | 1.05% |
| 2024-08-26 | 25.92 | 24.85 | -0.60 | -2.36% | 24.60 | 25.92 | 11106 | 2786 | 1.32% |
| 2024-08-23 | 25.45 | 25.45 | -0.20 | -0.78% | 25.25 | 25.93 | 3186 | 813 | 0.47% |
| 2024-08-22 | 26.19 | 25.65 | -0.19 | -0.74% | 25.57 | 26.27 | 3434 | 890 | 0.51% |
| 2024-08-21 | 25.62 | 25.84 | 0.29 | 1.14% | 25.30 | 26.07 | 4224 | 1091 | 0.63% |
| 2024-08-20 | 27.22 | 25.55 | -1.07 | -4.02% | 25.49 | 27.22 | 6981 | 1804 | 1.04% |
| 2024-08-19 | 26.61 | 26.62 | -0.23 | -0.86% | 26.51 | 27.38 | 3574 | 959 | 0.53% |
| 2024-08-16 | 26.93 | 26.85 | -0.08 | -0.30% | 26.70 | 27.26 | 2562 | 689 | 0.38% |
| 2024-08-15 | 27.27 | 26.93 | -0.21 | -0.77% | 26.68 | 27.60 | 3486 | 944 | 0.52% |
| 2024-08-14 | 27.61 | 27.14 | -0.43 | -1.56% | 27.12 | 27.76 | 2567 | 700 | 0.38% |
| 2024-08-13 | 27.36 | 27.57 | 0.00 | 0.00% | 27.06 | 27.68 | 2953 | 805 | 0.44% |