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 | 31.35 | 31.99 | 0.84 | 2.70% | 31.15 | 33.86 | 34098 | 11050 | 2.13% |
| 2024-11-20 | 30.56 | 31.15 | 0.36 | 1.17% | 30.48 | 31.46 | 9260 | 2872 | 0.58% |
| 2024-11-19 | 30.47 | 30.79 | 0.66 | 2.19% | 29.46 | 30.79 | 12775 | 3863 | 0.80% |
| 2024-11-18 | 32.42 | 30.13 | -2.23 | -6.89% | 29.80 | 32.62 | 14279 | 4422 | 0.89% |
| 2024-11-15 | 32.14 | 32.36 | 0.23 | 0.72% | 31.80 | 33.29 | 16518 | 5397 | 1.03% |
| 2024-11-14 | 33.82 | 32.13 | -0.99 | -2.99% | 32.02 | 34.99 | 18663 | 6212 | 1.17% |
| 2024-11-13 | 33.46 | 33.12 | -0.67 | -1.98% | 32.00 | 34.16 | 20786 | 6823 | 1.30% |
| 2024-11-12 | 35.25 | 33.79 | -1.93 | -5.40% | 33.10 | 35.34 | 28528 | 9820 | 1.78% |
| 2024-11-11 | 31.00 | 35.72 | 4.73 | 15.26% | 30.97 | 35.99 | 40183 | 13378 | 2.51% |
| 2024-11-08 | 30.58 | 30.99 | 0.57 | 1.87% | 30.45 | 31.67 | 20362 | 6330 | 1.27% |
| 2024-11-07 | 29.70 | 30.42 | 0.73 | 2.46% | 29.70 | 30.99 | 18227 | 5540 | 1.14% |
| 2024-11-06 | 29.35 | 29.69 | 0.21 | 0.71% | 29.06 | 30.20 | 15499 | 4602 | 0.97% |
| 2024-11-05 | 28.84 | 29.48 | 0.65 | 2.25% | 28.40 | 29.77 | 13022 | 3812 | 0.81% |
| 2024-11-04 | 27.38 | 28.83 | 1.55 | 5.68% | 27.00 | 29.36 | 14642 | 4188 | 0.92% |
| 2024-11-01 | 28.21 | 27.28 | -1.29 | -4.52% | 27.25 | 28.72 | 9302 | 2594 | 0.58% |
| 2024-10-31 | 27.94 | 28.57 | 0.57 | 2.04% | 27.28 | 28.95 | 11605 | 3309 | 0.73% |
| 2024-10-30 | 28.54 | 28.00 | -1.10 | -3.78% | 27.52 | 29.68 | 13378 | 3775 | 0.84% |
| 2024-10-29 | 29.69 | 29.10 | 0.12 | 0.41% | 28.94 | 30.60 | 20782 | 6209 | 1.30% |
| 2024-10-28 | 28.57 | 28.98 | 0.03 | 0.10% | 28.31 | 29.00 | 11964 | 3428 | 0.75% |
| 2024-10-25 | 28.90 | 28.95 | 0.12 | 0.42% | 28.41 | 29.30 | 10859 | 3129 | 0.68% |
| 2024-10-24 | 28.03 | 28.83 | 0.58 | 2.05% | 28.03 | 29.32 | 17283 | 4967 | 1.08% |
| 2024-10-23 | 27.99 | 28.25 | 0.31 | 1.11% | 27.74 | 28.64 | 13690 | 3855 | 0.86% |
| 2024-10-22 | 27.46 | 27.94 | 0.51 | 1.86% | 26.86 | 28.26 | 17109 | 4717 | 1.07% |
| 2024-10-21 | 27.27 | 27.43 | 0.16 | 0.59% | 26.95 | 28.43 | 17122 | 4715 | 1.07% |
| 2024-10-18 | 26.00 | 27.27 | 1.00 | 3.81% | 26.00 | 27.80 | 16982 | 4588 | 1.06% |
| 2024-10-17 | 26.90 | 26.27 | -0.68 | -2.52% | 26.23 | 27.28 | 11326 | 3033 | 0.71% |
| 2024-10-16 | 26.66 | 26.95 | 0.01 | 0.04% | 26.36 | 27.51 | 11760 | 3167 | 0.74% |
| 2024-10-15 | 27.40 | 26.94 | -0.49 | -1.79% | 26.92 | 27.95 | 11269 | 3088 | 0.70% |
| 2024-10-14 | 27.36 | 27.43 | -0.03 | -0.11% | 26.49 | 27.59 | 14489 | 3925 | 0.91% |
| 2024-10-11 | 27.69 | 27.46 | -0.69 | -2.45% | 26.81 | 28.02 | 14860 | 4070 | 0.93% |
| 2024-10-10 | 28.39 | 28.15 | -0.52 | -1.81% | 27.84 | 29.67 | 19756 | 5632 | 1.23% |
| 2024-10-09 | 32.60 | 28.67 | -4.32 | -13.09% | 28.67 | 32.60 | 25885 | 7823 | 1.62% |
| 2024-10-08 | 35.00 | 32.99 | 3.04 | 10.15% | 30.05 | 35.58 | 38744 | 12672 | 2.42% |
| 2024-09-30 | 26.75 | 29.95 | 4.06 | 15.68% | 26.20 | 31.06 | 36177 | 10305 | 2.26% |
| 2024-09-27 | 24.50 | 25.89 | 2.11 | 8.87% | 24.24 | 25.98 | 10785 | 2702 | 0.67% |
| 2024-09-26 | 23.00 | 23.78 | 1.09 | 4.80% | 22.57 | 23.79 | 10796 | 2500 | 0.67% |
| 2024-09-25 | 23.19 | 22.69 | -0.21 | -0.92% | 22.68 | 23.43 | 11510 | 2660 | 0.72% |
| 2024-09-24 | 21.90 | 22.90 | 1.05 | 4.81% | 21.83 | 23.00 | 9303 | 2104 | 0.58% |
| 2024-09-23 | 21.87 | 21.85 | -0.26 | -1.18% | 21.71 | 22.25 | 3313 | 726 | 0.21% |
| 2024-09-20 | 22.41 | 22.11 | -0.34 | -1.51% | 21.92 | 22.46 | 4912 | 1086 | 0.31% |
| 2024-09-19 | 22.59 | 22.45 | -0.10 | -0.44% | 21.86 | 22.66 | 6768 | 1509 | 0.42% |
| 2024-09-18 | 21.58 | 22.55 | 0.83 | 3.82% | 21.58 | 22.76 | 9186 | 2035 | 0.57% |
| 2024-09-13 | 22.77 | 21.72 | -1.11 | -4.86% | 21.71 | 22.99 | 6425 | 1418 | 0.40% |
| 2024-09-12 | 23.00 | 22.83 | -0.38 | -1.64% | 22.80 | 23.55 | 2843 | 656 | 0.18% |
| 2024-09-11 | 23.13 | 23.21 | -0.03 | -0.13% | 23.01 | 23.50 | 3019 | 701 | 0.19% |
| 2024-09-10 | 23.28 | 23.24 | 0.04 | 0.17% | 22.77 | 23.48 | 3795 | 876 | 0.24% |
| 2024-09-09 | 23.21 | 23.20 | -0.22 | -0.94% | 23.09 | 23.63 | 3980 | 927 | 0.25% |
| 2024-09-06 | 24.52 | 23.42 | -1.03 | -4.21% | 23.34 | 24.57 | 5210 | 1235 | 0.33% |
| 2024-09-05 | 23.96 | 24.45 | 0.50 | 2.09% | 23.95 | 24.67 | 5847 | 1429 | 0.37% |
| 2024-09-04 | 23.89 | 23.95 | 0.06 | 0.25% | 23.64 | 24.24 | 5468 | 1309 | 0.34% |
| 2024-09-03 | 23.57 | 23.89 | 0.29 | 1.23% | 23.30 | 24.36 | 9238 | 2214 | 0.58% |
| 2024-09-02 | 24.28 | 23.60 | -1.05 | -4.26% | 23.60 | 24.64 | 13837 | 3332 | 0.86% |
| 2024-08-30 | 24.50 | 24.65 | -0.89 | -3.48% | 23.08 | 24.80 | 24018 | 5731 | 1.50% |
| 2024-08-29 | 24.97 | 25.54 | 0.57 | 2.28% | 24.74 | 25.84 | 6057 | 1538 | 0.38% |
| 2024-08-28 | 24.56 | 24.97 | -0.03 | -0.12% | 24.40 | 25.23 | 4334 | 1083 | 0.27% |
| 2024-08-27 | 25.22 | 25.00 | -0.31 | -1.22% | 24.98 | 25.51 | 3383 | 854 | 0.21% |
| 2024-08-26 | 24.77 | 25.31 | 0.37 | 1.48% | 24.77 | 25.49 | 2716 | 685 | 0.17% |
| 2024-08-23 | 25.24 | 24.94 | -0.37 | -1.46% | 24.79 | 25.52 | 3798 | 951 | 0.24% |
| 2024-08-22 | 25.54 | 25.31 | -0.19 | -0.75% | 25.20 | 25.93 | 3920 | 998 | 0.25% |
| 2024-08-21 | 25.85 | 25.50 | -0.41 | -1.58% | 25.44 | 26.21 | 3573 | 920 | 0.22% |
| 2024-08-20 | 26.80 | 25.91 | -0.89 | -3.32% | 25.78 | 26.94 | 6261 | 1636 | 0.39% |
| 2024-08-19 | 27.25 | 26.80 | -0.65 | -2.37% | 26.74 | 27.44 | 4576 | 1235 | 0.29% |
| 2024-08-16 | 27.02 | 27.45 | 0.44 | 1.63% | 26.74 | 27.62 | 4197 | 1141 | 0.26% |
| 2024-08-15 | 26.94 | 27.01 | 0.06 | 0.22% | 26.68 | 27.58 | 3647 | 990 | 0.23% |
| 2024-08-14 | 27.32 | 26.95 | -0.72 | -2.60% | 26.94 | 27.46 | 4016 | 1090 | 0.25% |
| 2024-08-13 | 27.24 | 27.67 | -0.12 | -0.43% | 27.24 | 27.74 | 4070 | 1113 | 0.25% |