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 | 31.60 | 31.77 | 0.02 | 0.06% | 31.37 | 32.67 | 308872 | 98510 | 2.91% |
| 2024-11-20 | 31.00 | 31.75 | 0.60 | 1.93% | 30.85 | 32.13 | 374106 | 118719 | 3.53% |
| 2024-11-19 | 30.50 | 31.15 | 0.69 | 2.27% | 30.00 | 31.35 | 344124 | 105647 | 3.24% |
| 2024-11-18 | 31.71 | 30.46 | -1.22 | -3.85% | 30.25 | 32.06 | 381281 | 118174 | 3.59% |
| 2024-11-15 | 32.80 | 31.68 | -1.52 | -4.58% | 31.64 | 33.27 | 477805 | 155163 | 4.50% |
| 2024-11-14 | 34.58 | 33.20 | -2.61 | -7.29% | 33.06 | 35.05 | 726426 | 246757 | 6.85% |
| 2024-11-13 | 35.60 | 35.81 | 0.81 | 2.31% | 35.59 | 37.80 | 843636 | 307557 | 7.95% |
| 2024-11-12 | 34.77 | 35.00 | 0.06 | 0.17% | 34.31 | 35.80 | 590238 | 207216 | 5.56% |
| 2024-11-11 | 34.18 | 34.94 | 0.42 | 1.22% | 33.90 | 35.25 | 533604 | 185566 | 5.03% |
| 2024-11-08 | 35.90 | 34.52 | -1.51 | -4.19% | 34.51 | 36.32 | 856518 | 302687 | 8.07% |
| 2024-11-07 | 36.30 | 36.03 | -1.00 | -2.70% | 35.49 | 37.94 | 1021315 | 371425 | 9.62% |
| 2024-11-06 | 35.00 | 37.03 | 0.89 | 2.46% | 34.44 | 38.88 | 1510652 | 549682 | 14.24% |
| 2024-11-05 | 32.48 | 36.14 | 2.17 | 6.39% | 32.48 | 37.30 | 1448624 | 500043 | 13.65% |
| 2024-11-04 | 36.60 | 33.97 | 0.61 | 1.83% | 32.01 | 36.60 | 1720232 | 591728 | 16.21% |
| 2024-11-01 | 30.99 | 33.36 | 3.03 | 9.99% | 30.95 | 33.36 | 421136 | 137781 | 3.97% |
| 2024-10-31 | 29.00 | 30.33 | 1.06 | 3.62% | 28.76 | 31.00 | 736475 | 222525 | 6.94% |
| 2024-10-30 | 29.90 | 29.27 | -0.56 | -1.88% | 28.95 | 30.20 | 431768 | 126993 | 4.07% |
| 2024-10-29 | 29.85 | 29.83 | -0.38 | -1.26% | 29.03 | 30.80 | 588607 | 175272 | 5.55% |
| 2024-10-28 | 29.08 | 30.21 | 0.58 | 1.96% | 29.00 | 31.08 | 818658 | 247362 | 7.71% |
| 2024-10-25 | 27.61 | 29.63 | 2.00 | 7.24% | 27.45 | 30.39 | 1066556 | 315012 | 10.05% |
| 2024-10-24 | 27.59 | 27.63 | -0.38 | -1.36% | 27.50 | 28.68 | 211033 | 58771 | 1.99% |
| 2024-10-23 | 28.04 | 28.01 | 0.22 | 0.79% | 27.37 | 28.57 | 408848 | 114656 | 3.85% |
| 2024-10-22 | 27.50 | 27.79 | 0.66 | 2.43% | 27.40 | 28.65 | 480713 | 134554 | 4.53% |
| 2024-10-21 | 25.92 | 27.13 | 1.25 | 4.83% | 25.85 | 27.35 | 433133 | 115819 | 4.08% |
| 2024-10-18 | 25.00 | 25.88 | 0.80 | 3.19% | 24.95 | 26.40 | 274085 | 70357 | 2.58% |
| 2024-10-17 | 25.42 | 25.08 | -0.25 | -0.99% | 25.04 | 25.77 | 147663 | 37488 | 1.39% |
| 2024-10-16 | 25.32 | 25.33 | -0.26 | -1.02% | 25.10 | 25.85 | 171613 | 43653 | 1.62% |
| 2024-10-15 | 26.12 | 25.59 | -0.60 | -2.29% | 25.56 | 26.36 | 184359 | 47759 | 1.74% |
| 2024-10-14 | 25.95 | 26.19 | 0.24 | 0.92% | 25.50 | 26.38 | 213268 | 55430 | 2.01% |
| 2024-10-11 | 27.36 | 25.95 | -1.48 | -5.40% | 25.63 | 27.36 | 266154 | 70087 | 2.51% |
| 2024-10-10 | 26.50 | 27.43 | 0.73 | 2.73% | 26.24 | 28.43 | 401357 | 110099 | 3.78% |
| 2024-10-09 | 29.10 | 26.70 | -2.95 | -9.95% | 26.69 | 29.10 | 525160 | 144282 | 4.95% |
| 2024-10-08 | 31.14 | 29.65 | 1.34 | 4.73% | 28.53 | 31.14 | 790886 | 236646 | 7.45% |
| 2024-09-30 | 27.17 | 28.31 | 2.57 | 9.98% | 26.65 | 28.31 | 568833 | 157440 | 5.36% |
| 2024-09-27 | 24.39 | 25.74 | 1.80 | 7.52% | 24.39 | 25.98 | 401564 | 101666 | 3.78% |
| 2024-09-26 | 22.96 | 23.94 | 0.92 | 4.00% | 22.85 | 23.94 | 204967 | 48117 | 1.93% |
| 2024-09-25 | 23.29 | 23.02 | -0.01 | -0.04% | 23.00 | 23.64 | 211465 | 49360 | 1.99% |
| 2024-09-24 | 22.45 | 23.03 | 0.68 | 3.04% | 22.35 | 23.10 | 176045 | 40183 | 1.66% |
| 2024-09-23 | 22.51 | 22.35 | -0.23 | -1.02% | 22.29 | 22.74 | 64740 | 14549 | 0.61% |
| 2024-09-20 | 22.57 | 22.58 | 0.01 | 0.04% | 22.35 | 22.58 | 61902 | 13915 | 0.58% |
| 2024-09-19 | 22.28 | 22.57 | 0.49 | 2.22% | 21.85 | 22.63 | 111693 | 24986 | 1.05% |
| 2024-09-18 | 22.08 | 22.08 | 0.17 | 0.78% | 21.75 | 22.17 | 54594 | 11996 | 0.51% |
| 2024-09-13 | 22.55 | 21.91 | -0.63 | -2.80% | 21.91 | 22.68 | 85896 | 19051 | 0.81% |
| 2024-09-12 | 22.76 | 22.54 | -0.20 | -0.88% | 22.48 | 22.90 | 80540 | 18239 | 0.76% |
| 2024-09-11 | 22.45 | 22.74 | 0.20 | 0.89% | 22.32 | 22.97 | 140132 | 31881 | 1.32% |
| 2024-09-10 | 22.25 | 22.54 | 0.44 | 1.99% | 22.00 | 23.06 | 212470 | 47993 | 2.00% |
| 2024-09-09 | 21.99 | 22.10 | 0.18 | 0.82% | 21.79 | 22.40 | 79728 | 17565 | 0.75% |
| 2024-09-06 | 22.20 | 21.92 | -0.29 | -1.31% | 21.90 | 22.26 | 54993 | 12122 | 0.52% |
| 2024-09-05 | 22.22 | 22.21 | 0.12 | 0.54% | 22.13 | 22.56 | 59845 | 13338 | 0.56% |
| 2024-09-04 | 22.08 | 22.09 | -0.07 | -0.32% | 22.00 | 22.39 | 64432 | 14273 | 0.61% |
| 2024-09-03 | 21.88 | 22.16 | 0.28 | 1.28% | 21.79 | 22.35 | 75609 | 16738 | 0.71% |
| 2024-09-02 | 22.18 | 21.88 | -0.32 | -1.44% | 21.87 | 22.25 | 75634 | 16659 | 0.71% |
| 2024-08-30 | 22.06 | 22.20 | 0.16 | 0.73% | 21.96 | 22.48 | 128893 | 28747 | 1.21% |
| 2024-08-29 | 21.50 | 22.04 | 0.35 | 1.61% | 21.38 | 22.18 | 101672 | 22328 | 0.96% |
| 2024-08-28 | 21.15 | 21.69 | 0.33 | 1.54% | 21.15 | 22.00 | 89605 | 19455 | 0.84% |
| 2024-08-27 | 21.85 | 21.36 | -0.59 | -2.69% | 21.29 | 21.90 | 73054 | 15710 | 0.69% |
| 2024-08-26 | 21.40 | 21.95 | 0.61 | 2.86% | 21.40 | 22.03 | 106797 | 23339 | 1.01% |
| 2024-08-23 | 21.28 | 21.34 | 0.05 | 0.23% | 21.12 | 21.41 | 58435 | 12436 | 0.55% |
| 2024-08-22 | 21.84 | 21.29 | -0.62 | -2.83% | 21.29 | 21.93 | 82373 | 17722 | 0.78% |
| 2024-08-21 | 22.06 | 21.91 | -0.19 | -0.86% | 21.83 | 22.18 | 57274 | 12602 | 0.54% |
| 2024-08-20 | 22.35 | 22.10 | -0.32 | -1.43% | 22.00 | 22.55 | 69647 | 15466 | 0.66% |
| 2024-08-19 | 22.31 | 22.42 | 0.11 | 0.49% | 22.26 | 22.67 | 56873 | 12788 | 0.54% |
| 2024-08-16 | 22.60 | 22.31 | -0.17 | -0.76% | 22.29 | 22.72 | 60419 | 13554 | 0.57% |
| 2024-08-15 | 22.32 | 22.48 | 0.16 | 0.72% | 22.14 | 22.68 | 68279 | 15334 | 0.64% |
| 2024-08-14 | 22.50 | 22.32 | -0.27 | -1.20% | 22.31 | 22.59 | 46412 | 10390 | 0.44% |
| 2024-08-13 | 22.41 | 22.59 | 0.25 | 1.12% | 22.31 | 22.67 | 65466 | 14734 | 0.62% |