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 | 30.66 | 30.59 | 0.08 | 0.26% | 30.12 | 31.18 | 6495 | 1994 | 0.68% |
| 2024-11-20 | 30.48 | 30.51 | 0.15 | 0.49% | 30.15 | 31.15 | 7756 | 2376 | 0.81% |
| 2024-11-19 | 29.73 | 30.36 | 0.59 | 1.98% | 29.34 | 30.41 | 7417 | 2214 | 0.77% |
| 2024-11-18 | 30.43 | 29.77 | -0.52 | -1.72% | 29.58 | 30.93 | 9340 | 2805 | 0.98% |
| 2024-11-15 | 30.86 | 30.29 | -0.61 | -1.97% | 30.21 | 31.49 | 9948 | 3072 | 1.04% |
| 2024-11-14 | 32.88 | 30.90 | -1.78 | -5.45% | 30.88 | 33.27 | 14436 | 4606 | 1.51% |
| 2024-11-13 | 33.55 | 32.68 | -0.87 | -2.59% | 32.58 | 34.36 | 11755 | 3896 | 1.23% |
| 2024-11-12 | 33.99 | 33.55 | 0.03 | 0.09% | 32.76 | 35.50 | 28091 | 9600 | 2.93% |
| 2024-11-11 | 31.42 | 33.52 | 1.87 | 5.91% | 31.08 | 33.74 | 16331 | 5306 | 1.71% |
| 2024-11-08 | 31.88 | 31.65 | 0.01 | 0.03% | 31.18 | 32.50 | 16929 | 5390 | 1.77% |
| 2024-11-07 | 29.96 | 31.64 | 1.64 | 5.47% | 29.80 | 31.75 | 15497 | 4813 | 1.62% |
| 2024-11-06 | 29.73 | 30.00 | 0.32 | 1.08% | 28.70 | 30.88 | 17558 | 5212 | 1.83% |
| 2024-11-05 | 29.10 | 29.68 | 0.73 | 2.52% | 28.68 | 29.79 | 10057 | 2959 | 1.05% |
| 2024-11-04 | 28.16 | 28.95 | 0.80 | 2.84% | 28.03 | 28.95 | 7950 | 2279 | 0.83% |
| 2024-11-01 | 29.38 | 28.15 | -0.87 | -3.00% | 28.05 | 29.38 | 9085 | 2589 | 0.95% |
| 2024-10-31 | 29.40 | 29.02 | -0.38 | -1.29% | 28.67 | 29.76 | 8840 | 2584 | 0.92% |
| 2024-10-30 | 28.81 | 29.40 | 0.76 | 2.65% | 28.00 | 29.70 | 13410 | 3871 | 1.40% |
| 2024-10-29 | 29.60 | 28.64 | -0.25 | -0.87% | 28.28 | 31.30 | 17349 | 5141 | 1.81% |
| 2024-10-28 | 28.08 | 28.89 | 0.72 | 2.56% | 27.96 | 28.94 | 8961 | 2564 | 0.94% |
| 2024-10-25 | 27.43 | 28.17 | 0.71 | 2.59% | 26.98 | 28.48 | 12563 | 3483 | 1.31% |
| 2024-10-24 | 27.76 | 27.46 | -0.46 | -1.65% | 27.15 | 28.17 | 6630 | 1830 | 0.69% |
| 2024-10-23 | 28.33 | 27.92 | -0.18 | -0.64% | 27.78 | 28.33 | 6359 | 1779 | 0.66% |
| 2024-10-22 | 27.82 | 28.10 | 0.30 | 1.08% | 27.51 | 28.28 | 7331 | 2047 | 0.77% |
| 2024-10-21 | 27.50 | 27.80 | 0.38 | 1.39% | 27.18 | 28.40 | 10810 | 3001 | 1.13% |
| 2024-10-18 | 25.97 | 27.42 | 1.24 | 4.74% | 25.97 | 28.15 | 12080 | 3271 | 1.26% |
| 2024-10-17 | 26.63 | 26.18 | -0.19 | -0.72% | 26.11 | 27.15 | 7304 | 1946 | 0.76% |
| 2024-10-16 | 27.14 | 26.37 | -0.05 | -0.19% | 25.80 | 27.14 | 5094 | 1340 | 0.53% |
| 2024-10-15 | 27.51 | 26.42 | -1.18 | -4.28% | 26.38 | 27.70 | 7786 | 2108 | 0.81% |
| 2024-10-14 | 27.16 | 27.60 | 0.44 | 1.62% | 26.27 | 27.66 | 7931 | 2143 | 0.83% |
| 2024-10-11 | 28.23 | 27.16 | -1.43 | -5.00% | 26.88 | 28.73 | 10662 | 2936 | 1.11% |
| 2024-10-10 | 29.03 | 28.59 | -0.01 | -0.03% | 28.30 | 29.68 | 11279 | 3274 | 1.18% |
| 2024-10-09 | 32.00 | 28.60 | -4.28 | -13.02% | 28.22 | 32.00 | 19105 | 5752 | 1.99% |
| 2024-10-08 | 35.36 | 32.88 | 3.40 | 11.53% | 30.69 | 35.36 | 29729 | 9795 | 3.10% |
| 2024-09-30 | 26.72 | 29.48 | 4.13 | 16.29% | 26.72 | 29.92 | 21982 | 6263 | 2.30% |
| 2024-09-27 | 24.37 | 25.35 | 2.00 | 8.57% | 23.97 | 25.50 | 9381 | 2328 | 0.98% |
| 2024-09-26 | 22.27 | 23.35 | 0.96 | 4.29% | 22.22 | 23.41 | 5398 | 1223 | 0.56% |
| 2024-09-25 | 22.50 | 22.39 | 0.44 | 2.00% | 22.35 | 22.94 | 6591 | 1493 | 0.69% |
| 2024-09-24 | 20.91 | 21.95 | 1.14 | 5.48% | 20.74 | 21.95 | 4997 | 1070 | 0.52% |
| 2024-09-23 | 20.89 | 20.81 | -0.08 | -0.38% | 20.70 | 21.26 | 2319 | 484 | 0.24% |
| 2024-09-20 | 21.25 | 20.89 | -0.36 | -1.69% | 20.77 | 21.25 | 2421 | 507 | 0.25% |
| 2024-09-19 | 20.70 | 21.25 | 0.55 | 2.66% | 20.61 | 21.50 | 3960 | 836 | 0.41% |
| 2024-09-18 | 20.95 | 20.70 | -0.21 | -1.00% | 20.26 | 21.02 | 3256 | 668 | 0.34% |
| 2024-09-13 | 21.56 | 20.91 | -0.70 | -3.24% | 20.82 | 21.56 | 3915 | 828 | 0.41% |
| 2024-09-12 | 21.82 | 21.61 | -0.21 | -0.96% | 21.51 | 22.24 | 2036 | 444 | 0.21% |
| 2024-09-11 | 21.70 | 21.82 | 0.08 | 0.37% | 21.43 | 22.19 | 2833 | 620 | 0.30% |
| 2024-09-10 | 21.45 | 21.74 | -0.07 | -0.32% | 21.41 | 21.98 | 3953 | 855 | 0.41% |
| 2024-09-09 | 21.91 | 21.81 | 0.01 | 0.05% | 21.63 | 22.28 | 3830 | 839 | 0.40% |
| 2024-09-06 | 22.92 | 21.80 | -1.17 | -5.09% | 21.78 | 23.06 | 5597 | 1237 | 0.58% |
| 2024-09-05 | 22.62 | 22.97 | 0.35 | 1.55% | 22.62 | 23.25 | 2547 | 584 | 0.27% |
| 2024-09-04 | 22.71 | 22.62 | -0.13 | -0.57% | 22.47 | 22.97 | 2755 | 625 | 0.29% |
| 2024-09-03 | 22.93 | 22.75 | -0.05 | -0.22% | 22.50 | 23.28 | 2440 | 559 | 0.25% |
| 2024-09-02 | 23.40 | 22.80 | -0.51 | -2.19% | 22.76 | 23.59 | 3154 | 730 | 0.33% |
| 2024-08-30 | 22.93 | 23.31 | 0.34 | 1.48% | 22.52 | 23.71 | 5239 | 1223 | 0.55% |
| 2024-08-29 | 22.32 | 22.97 | 0.65 | 2.91% | 22.14 | 23.12 | 6574 | 1494 | 0.69% |
| 2024-08-28 | 22.02 | 22.32 | 0.30 | 1.36% | 21.77 | 22.53 | 2962 | 660 | 0.31% |
| 2024-08-27 | 22.09 | 22.02 | -0.07 | -0.32% | 21.86 | 22.18 | 2376 | 522 | 0.25% |
| 2024-08-26 | 21.61 | 22.09 | 0.48 | 2.22% | 21.49 | 22.19 | 4098 | 900 | 0.43% |
| 2024-08-23 | 22.36 | 21.61 | -0.70 | -3.14% | 21.61 | 22.55 | 4298 | 943 | 0.45% |
| 2024-08-22 | 23.15 | 22.31 | -0.84 | -3.63% | 22.28 | 23.40 | 4070 | 928 | 0.42% |
| 2024-08-21 | 23.05 | 23.15 | 0.04 | 0.17% | 22.91 | 23.29 | 2225 | 514 | 0.23% |
| 2024-08-20 | 23.85 | 23.11 | -0.72 | -3.02% | 23.00 | 23.93 | 3892 | 907 | 0.41% |
| 2024-08-19 | 24.31 | 23.83 | -0.51 | -2.10% | 23.80 | 24.48 | 2843 | 685 | 0.30% |
| 2024-08-16 | 24.46 | 24.34 | -0.07 | -0.29% | 24.14 | 24.62 | 2696 | 657 | 0.28% |
| 2024-08-15 | 24.48 | 24.41 | 0.03 | 0.12% | 24.01 | 24.86 | 3780 | 923 | 0.39% |
| 2024-08-14 | 24.79 | 24.38 | -0.29 | -1.18% | 24.22 | 24.79 | 1829 | 447 | 0.19% |
| 2024-08-13 | 24.64 | 24.67 | -0.07 | -0.28% | 24.10 | 24.67 | 2755 | 672 | 0.29% |