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 | 30.65 | 30.31 | -0.18 | -0.59% | 30.03 | 31.17 | 10232 | 3118 | 1.02% |
| 2024-11-20 | 30.51 | 30.49 | -0.01 | -0.03% | 30.03 | 30.81 | 12711 | 3861 | 1.27% |
| 2024-11-19 | 29.70 | 30.50 | 0.74 | 2.49% | 29.24 | 30.50 | 14627 | 4378 | 1.46% |
| 2024-11-18 | 30.34 | 29.76 | -0.58 | -1.91% | 29.05 | 31.00 | 17830 | 5326 | 1.78% |
| 2024-11-15 | 31.36 | 30.34 | -0.86 | -2.76% | 30.29 | 31.58 | 10579 | 3274 | 1.06% |
| 2024-11-14 | 32.40 | 31.20 | -1.26 | -3.88% | 31.13 | 32.69 | 11390 | 3621 | 1.14% |
| 2024-11-13 | 32.60 | 32.46 | -0.19 | -0.58% | 31.39 | 32.72 | 19972 | 6390 | 2.00% |
| 2024-11-12 | 33.98 | 32.65 | -1.33 | -3.91% | 32.11 | 34.37 | 20915 | 6979 | 2.09% |
| 2024-11-11 | 32.00 | 33.98 | 1.53 | 4.71% | 32.00 | 34.25 | 16920 | 5672 | 1.69% |
| 2024-11-08 | 32.69 | 32.45 | -0.08 | -0.25% | 32.38 | 33.88 | 16045 | 5310 | 1.60% |
| 2024-11-07 | 30.60 | 32.53 | 1.78 | 5.79% | 30.44 | 32.57 | 14425 | 4574 | 1.44% |
| 2024-11-06 | 31.50 | 30.75 | -0.61 | -1.95% | 30.71 | 31.80 | 15649 | 4884 | 1.56% |
| 2024-11-05 | 30.20 | 31.36 | 1.27 | 4.22% | 30.20 | 31.79 | 13811 | 4300 | 1.38% |
| 2024-11-04 | 29.23 | 30.09 | 0.39 | 1.31% | 28.86 | 30.20 | 10842 | 3238 | 1.08% |
| 2024-11-01 | 30.90 | 29.70 | -1.30 | -4.19% | 29.66 | 31.60 | 16951 | 5136 | 1.69% |
| 2024-10-31 | 30.13 | 31.00 | 0.52 | 1.71% | 30.13 | 31.69 | 13303 | 4146 | 1.33% |
| 2024-10-30 | 31.59 | 30.48 | -1.35 | -4.24% | 30.05 | 32.06 | 16178 | 4975 | 1.62% |
| 2024-10-29 | 32.55 | 31.83 | -0.97 | -2.96% | 31.82 | 32.97 | 13730 | 4446 | 1.37% |
| 2024-10-28 | 33.65 | 32.80 | -1.10 | -3.24% | 32.00 | 34.09 | 23543 | 7662 | 2.35% |
| 2024-10-25 | 32.20 | 33.90 | 2.30 | 7.28% | 31.60 | 35.90 | 21755 | 7397 | 2.17% |
| 2024-10-24 | 32.84 | 31.60 | -0.91 | -2.80% | 31.49 | 32.95 | 10018 | 3221 | 1.00% |
| 2024-10-23 | 32.88 | 32.51 | -0.37 | -1.13% | 32.37 | 33.22 | 7158 | 2339 | 0.72% |
| 2024-10-22 | 33.24 | 32.88 | -0.23 | -0.69% | 32.13 | 33.24 | 7252 | 2373 | 0.72% |
| 2024-10-21 | 32.49 | 33.11 | 1.21 | 3.79% | 32.32 | 33.96 | 15681 | 5217 | 1.57% |
| 2024-10-18 | 30.08 | 31.90 | 1.46 | 4.80% | 30.00 | 32.77 | 11660 | 3641 | 1.16% |
| 2024-10-17 | 30.84 | 30.44 | -0.20 | -0.65% | 30.25 | 31.33 | 6021 | 1857 | 0.60% |
| 2024-10-16 | 31.22 | 30.64 | -0.87 | -2.76% | 30.31 | 31.73 | 7928 | 2438 | 0.79% |
| 2024-10-15 | 32.97 | 31.51 | -1.39 | -4.22% | 31.51 | 33.39 | 9529 | 3090 | 0.95% |
| 2024-10-14 | 31.68 | 32.90 | 1.16 | 3.65% | 31.40 | 32.98 | 11409 | 3691 | 1.14% |
| 2024-10-11 | 36.60 | 31.74 | -4.26 | -11.83% | 31.60 | 36.61 | 20696 | 6853 | 2.07% |
| 2024-10-10 | 35.90 | 36.00 | 0.10 | 0.28% | 35.15 | 37.96 | 18055 | 6616 | 1.80% |
| 2024-10-09 | 37.55 | 35.90 | -2.59 | -6.73% | 34.76 | 38.00 | 31985 | 11629 | 3.20% |
| 2024-10-08 | 38.95 | 38.49 | 6.03 | 18.58% | 34.33 | 38.95 | 31068 | 11514 | 3.10% |
| 2024-09-30 | 29.49 | 32.46 | 4.53 | 16.22% | 28.57 | 32.98 | 20902 | 6513 | 2.09% |
| 2024-09-27 | 26.97 | 27.93 | 1.36 | 5.12% | 26.97 | 28.00 | 6695 | 1841 | 0.67% |
| 2024-09-26 | 26.36 | 26.57 | 0.21 | 0.80% | 26.11 | 26.63 | 5516 | 1454 | 0.55% |
| 2024-09-25 | 26.15 | 26.36 | 0.44 | 1.70% | 25.93 | 26.62 | 6508 | 1708 | 0.65% |
| 2024-09-24 | 25.29 | 25.92 | 0.61 | 2.41% | 25.11 | 25.99 | 6699 | 1712 | 0.67% |
| 2024-09-23 | 24.85 | 25.31 | 0.43 | 1.73% | 24.61 | 25.88 | 6563 | 1670 | 0.66% |
| 2024-09-20 | 24.32 | 24.88 | 0.60 | 2.47% | 24.22 | 25.24 | 7615 | 1892 | 0.76% |
| 2024-09-19 | 24.60 | 24.28 | -0.25 | -1.02% | 24.26 | 24.83 | 4724 | 1159 | 0.47% |
| 2024-09-18 | 24.09 | 24.53 | 0.43 | 1.78% | 23.91 | 24.63 | 3932 | 954 | 0.39% |
| 2024-09-13 | 23.95 | 24.10 | 0.15 | 0.63% | 23.60 | 24.70 | 6960 | 1690 | 0.70% |
| 2024-09-12 | 24.12 | 23.95 | -0.13 | -0.54% | 23.88 | 24.41 | 3070 | 740 | 0.31% |
| 2024-09-11 | 23.88 | 24.08 | -0.03 | -0.12% | 23.88 | 24.27 | 3341 | 804 | 0.33% |
| 2024-09-10 | 24.11 | 24.11 | 0.00 | 0.00% | 23.86 | 24.36 | 4946 | 1191 | 0.49% |
| 2024-09-09 | 24.48 | 24.11 | -0.12 | -0.50% | 23.57 | 24.48 | 5878 | 1408 | 0.59% |
| 2024-09-06 | 24.00 | 24.23 | 0.17 | 0.71% | 23.62 | 25.15 | 10659 | 2598 | 1.06% |
| 2024-09-05 | 23.70 | 24.06 | 0.84 | 3.62% | 23.30 | 24.07 | 8535 | 2036 | 0.85% |
| 2024-09-04 | 22.79 | 23.22 | 0.06 | 0.26% | 22.75 | 23.44 | 3911 | 905 | 0.39% |
| 2024-09-03 | 22.50 | 23.16 | 0.61 | 2.71% | 22.36 | 23.24 | 4210 | 968 | 0.42% |
| 2024-09-02 | 23.06 | 22.55 | -0.55 | -2.38% | 22.47 | 23.31 | 5321 | 1215 | 0.53% |
| 2024-08-30 | 22.68 | 23.10 | 0.42 | 1.85% | 22.35 | 23.50 | 6230 | 1437 | 0.62% |
| 2024-08-29 | 21.99 | 22.68 | 0.59 | 2.67% | 21.91 | 22.87 | 7616 | 1715 | 0.76% |
| 2024-08-28 | 22.20 | 22.09 | -0.11 | -0.50% | 22.01 | 22.40 | 3836 | 850 | 0.38% |
| 2024-08-27 | 22.75 | 22.20 | -0.70 | -3.06% | 22.10 | 22.89 | 4753 | 1063 | 0.47% |
| 2024-08-26 | 22.91 | 22.90 | -0.01 | -0.04% | 22.79 | 23.37 | 2804 | 646 | 0.28% |
| 2024-08-23 | 23.37 | 22.91 | -0.36 | -1.55% | 22.62 | 23.37 | 2262 | 518 | 0.23% |
| 2024-08-22 | 23.57 | 23.27 | -0.04 | -0.17% | 23.11 | 23.58 | 2349 | 546 | 0.23% |
| 2024-08-21 | 23.28 | 23.31 | 0.12 | 0.52% | 23.20 | 23.55 | 1480 | 344 | 0.15% |
| 2024-08-20 | 23.72 | 23.19 | -0.41 | -1.74% | 23.13 | 23.72 | 3375 | 785 | 0.34% |
| 2024-08-19 | 23.60 | 23.60 | 0.00 | 0.00% | 23.41 | 23.90 | 2452 | 579 | 0.24% |
| 2024-08-16 | 23.58 | 23.60 | 0.02 | 0.08% | 23.50 | 23.96 | 4559 | 1081 | 0.46% |
| 2024-08-15 | 23.41 | 23.58 | 0.03 | 0.13% | 23.17 | 23.83 | 2986 | 701 | 0.30% |
| 2024-08-14 | 23.97 | 23.55 | -0.28 | -1.17% | 23.51 | 24.07 | 3009 | 713 | 0.30% |
| 2024-08-13 | 23.60 | 23.83 | 0.19 | 0.80% | 23.48 | 23.90 | 4697 | 1114 | 0.47% |