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 | 30.46 | 30.38 | -0.02 | -0.07% | 29.72 | 30.76 | 3793 | 1145 | 2.37% |
| 2024-11-20 | 29.80 | 30.40 | 0.58 | 1.95% | 29.56 | 30.70 | 4374 | 1317 | 2.73% |
| 2024-11-19 | 28.60 | 29.82 | 0.85 | 2.93% | 28.55 | 29.88 | 5348 | 1555 | 3.34% |
| 2024-11-18 | 30.51 | 28.97 | -1.59 | -5.20% | 28.86 | 30.58 | 6680 | 1976 | 4.18% |
| 2024-11-15 | 31.20 | 30.56 | -0.79 | -2.52% | 30.08 | 32.20 | 7661 | 2374 | 4.79% |
| 2024-11-14 | 33.62 | 31.35 | -1.82 | -5.49% | 31.17 | 34.83 | 11880 | 3904 | 7.43% |
| 2024-11-13 | 31.80 | 33.17 | 0.68 | 2.09% | 31.57 | 33.57 | 11057 | 3606 | 6.91% |
| 2024-11-12 | 33.00 | 32.49 | -0.26 | -0.79% | 31.81 | 35.20 | 21649 | 7301 | 13.53% |
| 2024-11-11 | 30.40 | 32.75 | 1.95 | 6.33% | 29.83 | 32.80 | 15651 | 4915 | 9.78% |
| 2024-11-08 | 29.00 | 30.80 | 1.82 | 6.28% | 29.00 | 31.80 | 14745 | 4489 | 9.22% |
| 2024-11-07 | 28.58 | 28.98 | 0.40 | 1.40% | 28.30 | 28.99 | 5281 | 1522 | 3.30% |
| 2024-11-06 | 28.55 | 28.58 | 0.25 | 0.88% | 28.30 | 29.22 | 7422 | 2130 | 4.64% |
| 2024-11-05 | 27.58 | 28.33 | 0.73 | 2.64% | 27.30 | 28.40 | 5619 | 1573 | 3.51% |
| 2024-11-04 | 26.80 | 27.60 | 0.80 | 2.99% | 26.66 | 27.73 | 3449 | 944 | 2.16% |
| 2024-11-01 | 28.05 | 26.80 | -1.25 | -4.46% | 26.75 | 28.05 | 4655 | 1270 | 2.91% |
| 2024-10-31 | 27.90 | 28.05 | -0.08 | -0.28% | 27.45 | 28.13 | 5601 | 1553 | 3.50% |
| 2024-10-30 | 27.60 | 28.13 | 0.33 | 1.19% | 27.43 | 28.37 | 3647 | 1015 | 2.28% |
| 2024-10-29 | 28.71 | 27.80 | -0.95 | -3.30% | 27.61 | 29.09 | 5206 | 1463 | 3.25% |
| 2024-10-28 | 28.30 | 28.75 | -0.04 | -0.14% | 28.30 | 29.64 | 7774 | 2219 | 4.86% |
| 2024-10-25 | 27.72 | 28.79 | 1.53 | 5.61% | 27.61 | 28.96 | 8581 | 2447 | 5.36% |
| 2024-10-24 | 27.62 | 27.26 | -0.21 | -0.76% | 27.00 | 27.91 | 3236 | 880 | 2.02% |
| 2024-10-23 | 26.98 | 27.47 | 0.19 | 0.70% | 26.98 | 27.68 | 4190 | 1150 | 2.62% |
| 2024-10-22 | 27.13 | 27.28 | 0.04 | 0.15% | 26.91 | 27.68 | 4626 | 1258 | 2.89% |
| 2024-10-21 | 26.90 | 27.24 | 0.50 | 1.87% | 26.79 | 27.88 | 6177 | 1683 | 3.86% |
| 2024-10-18 | 27.35 | 26.74 | 0.70 | 2.69% | 26.14 | 27.35 | 5373 | 1442 | 3.36% |
| 2024-10-17 | 27.74 | 26.04 | -0.66 | -2.47% | 26.03 | 27.74 | 2121 | 563 | 1.33% |
| 2024-10-16 | 26.49 | 26.70 | 0.03 | 0.11% | 26.40 | 27.08 | 1787 | 476 | 1.12% |
| 2024-10-15 | 27.43 | 26.67 | -0.83 | -3.02% | 26.61 | 27.91 | 2613 | 709 | 1.63% |
| 2024-10-14 | 26.54 | 27.50 | 0.94 | 3.54% | 26.31 | 27.53 | 2752 | 746 | 1.72% |
| 2024-10-11 | 27.60 | 26.56 | -0.93 | -3.38% | 26.40 | 27.60 | 3240 | 869 | 2.03% |
| 2024-10-10 | 27.81 | 27.49 | 0.12 | 0.44% | 26.52 | 28.19 | 5613 | 1537 | 3.51% |
| 2024-10-09 | 29.48 | 27.37 | -3.41 | -11.08% | 27.18 | 29.48 | 9137 | 2619 | 5.71% |
| 2024-10-08 | 31.79 | 30.78 | 3.48 | 12.75% | 28.60 | 32.00 | 12837 | 3921 | 8.03% |
| 2024-09-30 | 24.70 | 27.30 | 3.21 | 13.33% | 24.70 | 27.48 | 10704 | 2809 | 6.69% |
| 2024-09-27 | 23.20 | 24.09 | 1.09 | 4.74% | 23.12 | 24.09 | 2576 | 608 | 1.61% |
| 2024-09-26 | 22.62 | 23.00 | 0.49 | 2.18% | 22.30 | 23.00 | 3141 | 714 | 1.96% |
| 2024-09-25 | 22.23 | 22.51 | 0.50 | 2.27% | 22.05 | 23.18 | 3701 | 838 | 2.31% |
| 2024-09-24 | 21.30 | 22.01 | 0.88 | 4.16% | 21.29 | 22.18 | 2641 | 574 | 1.65% |
| 2024-09-23 | 21.40 | 21.13 | -0.07 | -0.33% | 21.07 | 21.43 | 1390 | 294 | 0.87% |
| 2024-09-20 | 21.59 | 21.20 | -0.40 | -1.85% | 21.11 | 21.68 | 1443 | 307 | 0.90% |
| 2024-09-19 | 21.32 | 21.60 | 0.38 | 1.79% | 21.22 | 21.89 | 1761 | 379 | 1.10% |
| 2024-09-18 | 21.53 | 21.22 | -0.41 | -1.90% | 20.72 | 21.58 | 2142 | 452 | 1.34% |
| 2024-09-13 | 22.47 | 21.63 | -0.70 | -3.13% | 21.56 | 22.48 | 1910 | 418 | 1.19% |
| 2024-09-12 | 22.11 | 22.33 | 0.02 | 0.09% | 22.11 | 22.64 | 1464 | 329 | 0.92% |
| 2024-09-11 | 22.32 | 22.31 | -0.21 | -0.93% | 22.24 | 22.64 | 2015 | 450 | 1.26% |
| 2024-09-10 | 22.94 | 22.52 | -0.19 | -0.84% | 22.13 | 23.00 | 2056 | 463 | 1.29% |
| 2024-09-09 | 23.38 | 22.71 | -0.68 | -2.91% | 22.50 | 23.38 | 2057 | 467 | 1.29% |
| 2024-09-06 | 24.00 | 23.39 | 0.00 | 0.00% | 23.30 | 24.49 | 2438 | 581 | 1.52% |
| 2024-09-05 | 23.57 | 23.39 | 0.12 | 0.52% | 23.11 | 23.57 | 1012 | 236 | 0.63% |
| 2024-09-04 | 23.30 | 23.27 | -0.11 | -0.47% | 23.15 | 23.48 | 945 | 220 | 0.59% |
| 2024-09-03 | 23.48 | 23.38 | 0.26 | 1.12% | 23.13 | 23.74 | 1325 | 310 | 0.83% |
| 2024-09-02 | 23.44 | 23.12 | -0.37 | -1.58% | 23.11 | 24.05 | 2196 | 518 | 1.37% |
| 2024-08-30 | 23.01 | 23.49 | 0.10 | 0.43% | 23.01 | 23.77 | 2961 | 697 | 1.85% |
| 2024-08-29 | 24.10 | 23.39 | -1.96 | -7.73% | 23.00 | 24.47 | 6957 | 1635 | 4.35% |
| 2024-08-28 | 25.02 | 25.35 | 0.13 | 0.52% | 25.02 | 25.59 | 1231 | 311 | 0.77% |
| 2024-08-27 | 25.02 | 25.22 | -0.34 | -1.33% | 25.02 | 25.57 | 907 | 228 | 0.57% |
| 2024-08-26 | 25.50 | 25.56 | 0.05 | 0.20% | 25.28 | 26.11 | 1374 | 353 | 0.86% |
| 2024-08-23 | 26.10 | 25.51 | -0.70 | -2.67% | 25.51 | 26.10 | 1298 | 333 | 0.81% |
| 2024-08-22 | 26.56 | 26.21 | -0.21 | -0.79% | 26.13 | 26.56 | 467 | 122 | 0.29% |
| 2024-08-21 | 26.46 | 26.42 | -0.02 | -0.08% | 26.28 | 26.62 | 487 | 128 | 0.30% |
| 2024-08-20 | 26.51 | 26.44 | -0.11 | -0.41% | 26.20 | 26.72 | 871 | 229 | 0.54% |
| 2024-08-19 | 26.79 | 26.55 | -0.30 | -1.12% | 26.53 | 27.16 | 724 | 194 | 0.45% |
| 2024-08-16 | 26.93 | 26.85 | -0.13 | -0.48% | 26.64 | 26.99 | 922 | 247 | 0.58% |
| 2024-08-15 | 26.77 | 26.98 | -0.01 | -0.04% | 26.60 | 27.25 | 718 | 194 | 0.45% |
| 2024-08-14 | 27.15 | 26.99 | -0.10 | -0.37% | 26.68 | 27.15 | 380 | 102 | 0.24% |
| 2024-08-13 | 27.12 | 27.09 | 0.16 | 0.59% | 26.63 | 27.12 | 925 | 248 | 0.58% |