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 | 31.89 | 31.39 | 0.04 | 0.13% | 30.50 | 31.97 | 7618 | 2395 | 0.72% |
| 2024-11-20 | 31.03 | 31.35 | 0.32 | 1.03% | 30.71 | 31.48 | 11053 | 3447 | 1.05% |
| 2024-11-19 | 30.45 | 31.03 | 0.65 | 2.14% | 29.80 | 31.14 | 12261 | 3736 | 1.16% |
| 2024-11-18 | 32.10 | 30.38 | -1.91 | -5.92% | 30.18 | 32.45 | 15320 | 4770 | 1.45% |
| 2024-11-15 | 33.28 | 32.29 | -0.71 | -2.15% | 32.15 | 33.70 | 14019 | 4603 | 1.33% |
| 2024-11-14 | 34.00 | 33.00 | -1.08 | -3.17% | 32.90 | 34.16 | 14619 | 4883 | 1.38% |
| 2024-11-13 | 35.38 | 34.08 | -0.92 | -2.63% | 33.51 | 35.72 | 23192 | 7961 | 2.19% |
| 2024-11-12 | 35.13 | 35.00 | -1.33 | -3.66% | 34.70 | 38.49 | 37927 | 13828 | 3.59% |
| 2024-11-11 | 31.88 | 36.33 | 5.19 | 16.67% | 31.85 | 36.40 | 41721 | 14475 | 3.95% |
| 2024-11-08 | 31.46 | 31.14 | 0.57 | 1.86% | 30.90 | 31.95 | 16269 | 5101 | 1.54% |
| 2024-11-07 | 30.67 | 30.57 | -0.10 | -0.33% | 30.10 | 30.90 | 13964 | 4257 | 1.32% |
| 2024-11-06 | 30.61 | 30.67 | 0.13 | 0.43% | 30.40 | 31.54 | 13399 | 4132 | 1.27% |
| 2024-11-05 | 29.46 | 30.54 | 1.28 | 4.37% | 29.29 | 30.65 | 17282 | 5208 | 1.63% |
| 2024-11-04 | 29.03 | 29.26 | 0.55 | 1.92% | 28.50 | 29.56 | 6524 | 1905 | 0.62% |
| 2024-11-01 | 29.80 | 28.71 | -0.79 | -2.68% | 28.71 | 30.55 | 13790 | 4070 | 1.30% |
| 2024-10-31 | 29.01 | 29.50 | 0.49 | 1.69% | 28.77 | 29.86 | 9228 | 2705 | 0.87% |
| 2024-10-30 | 29.08 | 29.01 | -0.47 | -1.59% | 28.80 | 29.63 | 7970 | 2326 | 0.75% |
| 2024-10-29 | 30.99 | 29.48 | -1.13 | -3.69% | 29.35 | 31.18 | 13782 | 4158 | 1.30% |
| 2024-10-28 | 29.74 | 30.61 | 0.87 | 2.93% | 29.60 | 30.95 | 13478 | 4093 | 1.27% |
| 2024-10-25 | 29.55 | 29.74 | 0.41 | 1.40% | 29.36 | 29.91 | 9221 | 2734 | 0.87% |
| 2024-10-24 | 30.10 | 29.33 | -0.66 | -2.20% | 29.33 | 30.29 | 10417 | 3079 | 0.99% |
| 2024-10-23 | 29.80 | 29.99 | 0.29 | 0.98% | 29.47 | 31.30 | 17131 | 5200 | 1.62% |
| 2024-10-22 | 30.41 | 29.70 | -0.82 | -2.69% | 29.11 | 30.44 | 18773 | 5535 | 1.78% |
| 2024-10-21 | 29.31 | 30.52 | 1.22 | 4.16% | 29.31 | 31.87 | 30384 | 9178 | 2.87% |
| 2024-10-18 | 27.80 | 29.30 | 1.45 | 5.21% | 27.70 | 29.92 | 12200 | 3518 | 1.15% |
| 2024-10-17 | 28.10 | 27.85 | 0.01 | 0.04% | 27.84 | 28.45 | 7442 | 2092 | 0.70% |
| 2024-10-16 | 28.22 | 27.84 | -0.06 | -0.22% | 27.70 | 28.24 | 10246 | 2869 | 0.97% |
| 2024-10-15 | 28.27 | 27.90 | -0.37 | -1.31% | 27.70 | 28.98 | 11474 | 3261 | 1.09% |
| 2024-10-14 | 27.72 | 28.27 | 1.00 | 3.67% | 27.41 | 28.56 | 10309 | 2898 | 0.97% |
| 2024-10-11 | 29.21 | 27.27 | -2.14 | -7.28% | 27.19 | 29.54 | 10665 | 3025 | 1.01% |
| 2024-10-10 | 29.96 | 29.41 | -0.20 | -0.68% | 28.84 | 30.76 | 12208 | 3628 | 1.15% |
| 2024-10-09 | 31.00 | 29.61 | -2.87 | -8.84% | 28.77 | 31.75 | 22343 | 6766 | 2.11% |
| 2024-10-08 | 33.84 | 32.48 | 4.28 | 15.18% | 29.80 | 33.84 | 30560 | 9803 | 2.89% |
| 2024-09-30 | 25.18 | 28.20 | 3.51 | 14.22% | 25.18 | 28.66 | 23633 | 6378 | 2.23% |
| 2024-09-27 | 23.20 | 24.69 | 1.59 | 6.88% | 23.20 | 24.90 | 5125 | 1226 | 0.48% |
| 2024-09-26 | 22.63 | 23.10 | 0.71 | 3.17% | 22.40 | 23.11 | 5306 | 1211 | 0.50% |
| 2024-09-25 | 22.45 | 22.39 | 0.21 | 0.95% | 22.33 | 23.06 | 5902 | 1336 | 0.56% |
| 2024-09-24 | 21.85 | 22.18 | 0.37 | 1.70% | 21.71 | 22.22 | 9535 | 2099 | 0.90% |
| 2024-09-23 | 21.79 | 21.81 | 0.15 | 0.69% | 21.52 | 22.05 | 3068 | 669 | 0.29% |
| 2024-09-20 | 21.71 | 21.66 | -0.10 | -0.46% | 21.57 | 22.02 | 2597 | 567 | 0.25% |
| 2024-09-19 | 21.68 | 21.76 | 0.30 | 1.40% | 21.42 | 21.95 | 1708 | 371 | 0.16% |
| 2024-09-18 | 21.65 | 21.46 | -0.19 | -0.88% | 21.25 | 21.76 | 1798 | 385 | 0.17% |
| 2024-09-13 | 21.81 | 21.65 | -0.20 | -0.92% | 21.55 | 21.87 | 2070 | 448 | 0.20% |
| 2024-09-12 | 22.04 | 21.85 | -0.10 | -0.46% | 21.83 | 22.22 | 1409 | 310 | 0.13% |
| 2024-09-11 | 22.13 | 21.95 | -0.16 | -0.72% | 21.95 | 22.30 | 1495 | 329 | 0.14% |
| 2024-09-10 | 21.80 | 22.11 | 0.18 | 0.82% | 21.61 | 22.23 | 1705 | 374 | 0.16% |
| 2024-09-09 | 21.80 | 21.93 | 0.13 | 0.60% | 21.61 | 22.12 | 2580 | 563 | 0.24% |
| 2024-09-06 | 22.54 | 21.80 | -0.82 | -3.63% | 21.80 | 22.58 | 3081 | 679 | 0.29% |
| 2024-09-05 | 22.46 | 22.62 | 0.02 | 0.09% | 22.46 | 22.87 | 1951 | 443 | 0.18% |
| 2024-09-04 | 22.68 | 22.60 | -0.12 | -0.53% | 22.46 | 22.82 | 2005 | 454 | 0.19% |
| 2024-09-03 | 22.73 | 22.72 | 0.24 | 1.07% | 22.34 | 22.76 | 2158 | 487 | 0.20% |
| 2024-09-02 | 22.94 | 22.48 | -0.30 | -1.32% | 22.46 | 23.05 | 2386 | 542 | 0.23% |
| 2024-08-30 | 22.45 | 22.78 | 0.39 | 1.74% | 22.32 | 22.95 | 3522 | 801 | 0.33% |
| 2024-08-29 | 21.97 | 22.39 | 0.23 | 1.04% | 21.97 | 22.54 | 1523 | 340 | 0.14% |
| 2024-08-28 | 22.00 | 22.16 | 0.07 | 0.32% | 21.84 | 22.39 | 1346 | 298 | 0.13% |
| 2024-08-27 | 22.43 | 22.09 | -0.46 | -2.04% | 22.02 | 22.53 | 2692 | 598 | 0.25% |
| 2024-08-26 | 22.62 | 22.55 | 0.15 | 0.67% | 22.44 | 23.10 | 2984 | 679 | 0.28% |
| 2024-08-23 | 22.20 | 22.40 | 0.20 | 0.90% | 22.00 | 22.55 | 2172 | 483 | 0.21% |
| 2024-08-22 | 22.38 | 22.20 | -0.18 | -0.80% | 22.20 | 22.58 | 1794 | 400 | 0.17% |
| 2024-08-21 | 22.14 | 22.38 | 0.02 | 0.09% | 22.14 | 22.58 | 1401 | 314 | 0.13% |
| 2024-08-20 | 22.55 | 22.36 | -0.14 | -0.62% | 22.24 | 22.57 | 2410 | 538 | 0.23% |
| 2024-08-19 | 22.77 | 22.50 | -0.17 | -0.75% | 22.40 | 22.87 | 3041 | 688 | 0.29% |
| 2024-08-16 | 22.76 | 22.67 | -0.04 | -0.18% | 22.64 | 23.05 | 2032 | 463 | 0.19% |
| 2024-08-15 | 23.00 | 22.71 | -0.02 | -0.09% | 22.53 | 23.17 | 3160 | 721 | 0.30% |
| 2024-08-14 | 22.87 | 22.73 | -0.43 | -1.86% | 22.69 | 23.22 | 3710 | 850 | 0.35% |
| 2024-08-13 | 23.04 | 23.16 | 0.04 | 0.17% | 22.88 | 23.37 | 2026 | 467 | 0.19% |