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 | 30.29 | 30.06 | -0.18 | -0.60% | 29.88 | 30.60 | 33707 | 10191 | 0.35% |
| 2024-11-20 | 30.69 | 30.24 | -0.38 | -1.24% | 29.84 | 30.75 | 36711 | 11089 | 0.38% |
| 2024-11-19 | 30.14 | 30.62 | 0.75 | 2.51% | 29.52 | 30.63 | 33313 | 10029 | 0.34% |
| 2024-11-18 | 30.07 | 29.87 | -0.03 | -0.10% | 29.65 | 30.60 | 31360 | 9441 | 0.32% |
| 2024-11-15 | 31.00 | 29.90 | -1.17 | -3.77% | 29.81 | 31.00 | 42557 | 12964 | 0.44% |
| 2024-11-14 | 31.38 | 31.07 | -0.32 | -1.02% | 30.90 | 32.25 | 61171 | 19364 | 0.63% |
| 2024-11-13 | 31.00 | 31.39 | 0.19 | 0.61% | 30.46 | 31.45 | 55745 | 17261 | 0.57% |
| 2024-11-12 | 31.41 | 31.20 | -0.21 | -0.67% | 30.81 | 32.07 | 69882 | 22057 | 0.72% |
| 2024-11-11 | 29.90 | 31.41 | 1.44 | 4.80% | 29.74 | 31.43 | 72830 | 22523 | 0.75% |
| 2024-11-08 | 30.25 | 29.97 | -0.21 | -0.70% | 29.91 | 31.18 | 54865 | 16725 | 0.56% |
| 2024-11-07 | 29.90 | 30.18 | 0.56 | 1.89% | 29.52 | 30.28 | 55333 | 16552 | 0.57% |
| 2024-11-06 | 29.50 | 29.62 | 0.51 | 1.75% | 29.24 | 30.31 | 70791 | 21162 | 0.73% |
| 2024-11-05 | 28.29 | 29.11 | 0.81 | 2.86% | 28.06 | 29.24 | 56343 | 16231 | 0.58% |
| 2024-11-04 | 28.74 | 28.30 | -0.34 | -1.19% | 27.98 | 28.80 | 58714 | 16599 | 0.60% |
| 2024-11-01 | 29.46 | 28.64 | -0.83 | -2.82% | 28.61 | 29.56 | 44166 | 12797 | 0.45% |
| 2024-10-31 | 29.50 | 29.47 | -0.08 | -0.27% | 29.36 | 30.14 | 59093 | 17538 | 0.61% |
| 2024-10-30 | 30.50 | 29.55 | -2.70 | -8.37% | 29.39 | 30.60 | 69489 | 20767 | 0.71% |
| 2024-10-29 | 32.97 | 32.25 | -0.70 | -2.12% | 32.12 | 33.47 | 35144 | 11460 | 0.36% |
| 2024-10-28 | 33.58 | 32.95 | -0.17 | -0.51% | 32.71 | 33.73 | 40567 | 13414 | 0.42% |
| 2024-10-25 | 32.09 | 33.12 | 1.03 | 3.21% | 32.09 | 33.67 | 43319 | 14288 | 0.45% |
| 2024-10-24 | 33.03 | 32.09 | -0.76 | -2.31% | 32.01 | 33.03 | 25290 | 8150 | 0.26% |
| 2024-10-23 | 32.11 | 32.85 | 0.85 | 2.66% | 32.05 | 33.25 | 40103 | 13136 | 0.41% |
| 2024-10-22 | 32.56 | 32.00 | -0.56 | -1.72% | 31.95 | 32.64 | 34094 | 10974 | 0.35% |
| 2024-10-21 | 32.83 | 32.56 | 0.14 | 0.43% | 32.35 | 33.45 | 48508 | 15972 | 0.50% |
| 2024-10-18 | 31.09 | 32.42 | 1.45 | 4.68% | 30.66 | 33.52 | 48151 | 15383 | 0.50% |
| 2024-10-17 | 31.97 | 30.97 | -0.68 | -2.15% | 30.93 | 32.05 | 27359 | 8597 | 0.28% |
| 2024-10-16 | 31.76 | 31.65 | -0.52 | -1.62% | 31.42 | 32.37 | 29582 | 9409 | 0.30% |
| 2024-10-15 | 33.00 | 32.17 | -0.92 | -2.78% | 32.17 | 33.46 | 34927 | 11448 | 0.36% |
| 2024-10-14 | 32.50 | 33.09 | -0.01 | -0.03% | 31.94 | 33.30 | 47264 | 15469 | 0.49% |
| 2024-10-11 | 34.42 | 33.10 | -1.32 | -3.83% | 32.49 | 34.51 | 39846 | 13370 | 0.41% |
| 2024-10-10 | 35.00 | 34.42 | 0.50 | 1.47% | 34.30 | 36.76 | 69141 | 24502 | 0.71% |
| 2024-10-09 | 37.58 | 33.92 | -5.07 | -13.00% | 33.88 | 38.88 | 91973 | 33365 | 0.95% |
| 2024-10-08 | 40.26 | 38.99 | 5.09 | 15.01% | 35.71 | 40.27 | 107029 | 40895 | 1.10% |
| 2024-09-30 | 30.48 | 33.90 | 4.17 | 14.03% | 30.47 | 34.22 | 76603 | 24797 | 0.79% |
| 2024-09-27 | 28.78 | 29.73 | 1.48 | 5.24% | 28.29 | 29.80 | 21390 | 6253 | 0.22% |
| 2024-09-26 | 28.22 | 28.25 | 0.39 | 1.40% | 27.56 | 28.33 | 23832 | 6680 | 0.25% |
| 2024-09-25 | 27.99 | 27.86 | -0.06 | -0.21% | 27.86 | 28.41 | 29604 | 8323 | 0.30% |
| 2024-09-24 | 27.45 | 27.92 | 0.47 | 1.71% | 27.28 | 28.05 | 27338 | 7587 | 0.28% |
| 2024-09-23 | 27.73 | 27.45 | 0.07 | 0.26% | 27.08 | 27.75 | 21138 | 5803 | 0.22% |
| 2024-09-20 | 27.70 | 27.38 | -0.05 | -0.18% | 27.34 | 28.12 | 24750 | 6830 | 0.25% |
| 2024-09-19 | 27.12 | 27.43 | 0.40 | 1.48% | 26.88 | 27.70 | 22710 | 6212 | 0.23% |
| 2024-09-18 | 26.43 | 27.03 | -0.22 | -0.81% | 26.43 | 27.38 | 20873 | 5641 | 0.21% |
| 2024-09-13 | 27.46 | 27.25 | -0.15 | -0.55% | 27.10 | 27.83 | 23128 | 6340 | 0.24% |
| 2024-09-12 | 27.32 | 27.40 | -0.01 | -0.04% | 27.21 | 27.60 | 19353 | 5313 | 0.20% |
| 2024-09-11 | 27.00 | 27.41 | 0.48 | 1.78% | 26.70 | 27.60 | 24264 | 6635 | 0.25% |
| 2024-09-10 | 26.18 | 26.93 | 0.63 | 2.40% | 26.18 | 27.06 | 29308 | 7805 | 0.30% |
| 2024-09-09 | 26.40 | 26.30 | -0.26 | -0.98% | 26.01 | 26.70 | 30821 | 8138 | 0.32% |
| 2024-09-06 | 26.72 | 26.56 | -0.20 | -0.75% | 26.34 | 26.94 | 25394 | 6766 | 0.26% |
| 2024-09-05 | 26.23 | 26.76 | 0.53 | 2.02% | 26.23 | 26.85 | 33798 | 9004 | 0.35% |
| 2024-09-04 | 26.01 | 26.23 | 0.02 | 0.08% | 25.70 | 26.50 | 41161 | 10783 | 0.42% |
| 2024-09-03 | 25.79 | 26.21 | 0.22 | 0.85% | 25.68 | 26.29 | 54007 | 14041 | 0.56% |
| 2024-09-02 | 26.50 | 25.99 | 1.33 | 5.39% | 25.79 | 27.18 | 97348 | 25746 | 1.00% |
| 2024-08-30 | 24.13 | 24.66 | 0.59 | 2.45% | 23.94 | 24.86 | 50706 | 12421 | 0.52% |
| 2024-08-29 | 22.80 | 24.07 | 1.97 | 8.91% | 22.76 | 24.24 | 64033 | 15254 | 0.66% |
| 2024-08-28 | 21.65 | 22.10 | 0.45 | 2.08% | 21.55 | 22.17 | 14483 | 3183 | 0.15% |
| 2024-08-27 | 21.85 | 21.65 | -0.32 | -1.46% | 21.57 | 22.06 | 10516 | 2282 | 0.11% |
| 2024-08-26 | 21.52 | 21.97 | 0.40 | 1.85% | 21.48 | 22.33 | 16951 | 3734 | 0.17% |
| 2024-08-23 | 21.22 | 21.57 | 0.29 | 1.36% | 21.11 | 21.64 | 10660 | 2285 | 0.11% |
| 2024-08-22 | 21.66 | 21.28 | -0.33 | -1.53% | 21.22 | 21.73 | 9263 | 1985 | 0.10% |
| 2024-08-21 | 21.44 | 21.61 | 0.04 | 0.19% | 21.37 | 21.76 | 8924 | 1931 | 0.09% |
| 2024-08-20 | 21.95 | 21.57 | -0.33 | -1.51% | 21.25 | 21.95 | 16455 | 3541 | 0.17% |
| 2024-08-19 | 22.02 | 21.90 | -0.24 | -1.08% | 21.80 | 22.26 | 13684 | 3006 | 0.14% |
| 2024-08-16 | 22.35 | 22.14 | -0.19 | -0.85% | 22.01 | 22.36 | 11750 | 2602 | 0.12% |
| 2024-08-15 | 21.93 | 22.33 | 0.23 | 1.04% | 21.81 | 22.40 | 16782 | 3723 | 0.17% |
| 2024-08-14 | 22.58 | 22.10 | -0.36 | -1.60% | 22.03 | 22.58 | 11912 | 2640 | 0.12% |
| 2024-08-13 | 22.45 | 22.46 | 0.12 | 0.54% | 22.20 | 22.55 | 9596 | 2144 | 0.10% |