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 | 31.34 | 31.50 | 0.07 | 0.22% | 30.91 | 31.63 | 10742 | 3364 | 3.88% |
| 2024-11-20 | 31.08 | 31.43 | 0.39 | 1.26% | 31.01 | 31.60 | 11037 | 3453 | 3.98% |
| 2024-11-19 | 30.26 | 31.04 | 0.86 | 2.85% | 30.22 | 31.08 | 9896 | 3036 | 3.57% |
| 2024-11-18 | 30.99 | 30.18 | -0.77 | -2.49% | 29.88 | 31.33 | 12521 | 3806 | 4.52% |
| 2024-11-15 | 31.66 | 30.95 | -0.70 | -2.21% | 30.92 | 31.95 | 14060 | 4429 | 5.07% |
| 2024-11-14 | 33.15 | 31.65 | -1.89 | -5.64% | 31.65 | 33.49 | 22195 | 7232 | 8.01% |
| 2024-11-13 | 33.00 | 33.54 | -0.06 | -0.18% | 31.80 | 34.27 | 35580 | 11659 | 12.84% |
| 2024-11-12 | 33.33 | 33.60 | 0.61 | 1.85% | 32.99 | 34.40 | 47280 | 15845 | 17.06% |
| 2024-11-11 | 31.28 | 32.99 | 1.24 | 3.91% | 31.25 | 33.88 | 39923 | 13007 | 14.41% |
| 2024-11-08 | 32.19 | 31.75 | -0.15 | -0.47% | 31.46 | 32.33 | 23062 | 7363 | 8.32% |
| 2024-11-07 | 31.42 | 31.90 | 0.02 | 0.06% | 31.35 | 32.00 | 22644 | 7174 | 8.17% |
| 2024-11-06 | 32.52 | 31.88 | 0.02 | 0.06% | 31.65 | 32.78 | 29991 | 9655 | 10.82% |
| 2024-11-05 | 30.77 | 31.86 | 0.93 | 3.01% | 30.77 | 32.19 | 29870 | 9468 | 10.78% |
| 2024-11-04 | 30.00 | 30.93 | 0.84 | 2.79% | 30.00 | 31.50 | 18211 | 5608 | 6.57% |
| 2024-11-01 | 31.08 | 30.09 | -1.37 | -4.35% | 30.09 | 31.98 | 29199 | 9007 | 10.54% |
| 2024-10-31 | 30.00 | 31.46 | 1.66 | 5.57% | 29.87 | 32.78 | 39023 | 12285 | 14.08% |
| 2024-10-30 | 29.95 | 29.80 | -0.56 | -1.84% | 29.30 | 30.20 | 18265 | 5432 | 6.59% |
| 2024-10-29 | 30.90 | 30.36 | -0.53 | -1.72% | 29.91 | 31.98 | 26055 | 7966 | 9.40% |
| 2024-10-28 | 31.00 | 30.89 | 0.15 | 0.49% | 30.61 | 31.27 | 17345 | 5363 | 6.26% |
| 2024-10-25 | 30.28 | 30.74 | 0.49 | 1.62% | 30.28 | 31.06 | 18947 | 5831 | 6.84% |
| 2024-10-24 | 30.50 | 30.25 | -0.51 | -1.66% | 30.10 | 31.65 | 19409 | 5938 | 7.01% |
| 2024-10-23 | 30.33 | 30.76 | 0.36 | 1.18% | 30.00 | 31.90 | 28425 | 8805 | 10.26% |
| 2024-10-22 | 30.80 | 30.40 | -0.37 | -1.20% | 29.90 | 31.08 | 18270 | 5545 | 6.59% |
| 2024-10-21 | 29.80 | 30.77 | 0.99 | 3.32% | 29.79 | 31.37 | 26877 | 8214 | 9.70% |
| 2024-10-18 | 28.78 | 29.78 | 0.72 | 2.48% | 28.57 | 29.98 | 21668 | 6379 | 7.82% |
| 2024-10-17 | 28.99 | 29.06 | 0.34 | 1.18% | 28.70 | 30.50 | 18696 | 5494 | 6.75% |
| 2024-10-16 | 28.60 | 28.72 | -0.34 | -1.17% | 28.48 | 29.20 | 9822 | 2828 | 3.55% |
| 2024-10-15 | 29.02 | 29.06 | -0.42 | -1.42% | 28.75 | 29.88 | 14423 | 4226 | 5.21% |
| 2024-10-14 | 28.22 | 29.48 | 1.31 | 4.65% | 28.22 | 29.70 | 19209 | 5616 | 6.93% |
| 2024-10-11 | 29.52 | 28.17 | -1.43 | -4.83% | 27.85 | 29.59 | 16829 | 4798 | 6.07% |
| 2024-10-10 | 29.29 | 29.60 | 0.74 | 2.56% | 28.88 | 30.45 | 19263 | 5713 | 6.95% |
| 2024-10-09 | 31.65 | 28.86 | -3.13 | -9.78% | 28.79 | 31.65 | 28869 | 8639 | 10.42% |
| 2024-10-08 | 33.70 | 31.99 | 1.15 | 3.73% | 30.41 | 33.84 | 40422 | 12961 | 14.59% |
| 2024-09-30 | 29.12 | 30.84 | 2.50 | 8.82% | 28.53 | 31.10 | 32210 | 9642 | 11.63% |
| 2024-09-27 | 27.43 | 28.34 | 1.24 | 4.58% | 27.01 | 28.48 | 20907 | 5823 | 7.36% |
| 2024-09-26 | 26.51 | 27.10 | 0.60 | 2.26% | 26.34 | 27.14 | 10498 | 2817 | 3.69% |
| 2024-09-25 | 26.44 | 26.50 | 0.32 | 1.22% | 26.32 | 26.98 | 12097 | 3228 | 4.26% |
| 2024-09-24 | 25.27 | 26.18 | 0.92 | 3.64% | 25.24 | 26.22 | 9586 | 2471 | 3.37% |
| 2024-09-23 | 25.22 | 25.26 | -0.01 | -0.04% | 25.13 | 25.48 | 4763 | 1204 | 1.68% |
| 2024-09-20 | 25.85 | 25.27 | -0.60 | -2.32% | 25.22 | 25.85 | 5767 | 1463 | 2.03% |
| 2024-09-19 | 25.70 | 25.87 | 0.44 | 1.73% | 25.21 | 25.98 | 5885 | 1515 | 2.07% |
| 2024-09-18 | 25.80 | 25.43 | -0.17 | -0.66% | 24.92 | 25.83 | 6149 | 1556 | 2.16% |
| 2024-09-13 | 26.38 | 25.60 | -0.51 | -1.95% | 25.60 | 26.38 | 6209 | 1602 | 2.18% |
| 2024-09-12 | 26.54 | 26.11 | -0.43 | -1.62% | 26.07 | 26.77 | 6856 | 1808 | 2.41% |
| 2024-09-11 | 26.78 | 26.54 | -0.23 | -0.86% | 26.30 | 26.78 | 5807 | 1537 | 2.04% |
| 2024-09-10 | 26.66 | 26.77 | 0.17 | 0.64% | 26.40 | 26.96 | 6252 | 1667 | 2.20% |
| 2024-09-09 | 26.39 | 26.60 | 0.05 | 0.19% | 26.11 | 26.78 | 6635 | 1756 | 2.33% |
| 2024-09-06 | 27.55 | 26.55 | -0.73 | -2.68% | 26.48 | 27.66 | 10010 | 2698 | 3.52% |
| 2024-09-05 | 26.95 | 27.28 | 0.38 | 1.41% | 26.90 | 27.60 | 8340 | 2274 | 2.93% |
| 2024-09-04 | 27.00 | 26.90 | -0.40 | -1.47% | 26.82 | 27.27 | 8915 | 2408 | 3.14% |
| 2024-09-03 | 27.35 | 27.30 | -0.06 | -0.22% | 27.13 | 27.65 | 8984 | 2461 | 3.16% |
| 2024-09-02 | 27.63 | 27.36 | -0.04 | -0.15% | 27.31 | 27.88 | 13826 | 3809 | 4.87% |
| 2024-08-30 | 27.18 | 27.40 | 0.15 | 0.55% | 27.15 | 27.99 | 14549 | 4014 | 5.12% |
| 2024-08-29 | 27.01 | 27.25 | 0.25 | 0.93% | 26.61 | 27.66 | 10127 | 2762 | 3.56% |
| 2024-08-28 | 26.81 | 27.00 | -0.02 | -0.07% | 26.81 | 27.42 | 7278 | 1977 | 2.56% |
| 2024-08-27 | 27.81 | 27.02 | -0.83 | -2.98% | 26.95 | 27.81 | 8189 | 2225 | 2.88% |
| 2024-08-26 | 27.58 | 27.85 | 0.25 | 0.91% | 27.26 | 27.94 | 7789 | 2158 | 2.74% |
| 2024-08-23 | 28.05 | 27.60 | -0.46 | -1.64% | 27.27 | 28.05 | 9566 | 2644 | 3.37% |
| 2024-08-22 | 28.38 | 28.06 | -0.32 | -1.13% | 27.94 | 28.84 | 10179 | 2883 | 3.58% |
| 2024-08-21 | 28.15 | 28.38 | 0.05 | 0.18% | 28.15 | 28.54 | 7040 | 1996 | 2.48% |
| 2024-08-20 | 28.99 | 28.33 | -0.67 | -2.31% | 28.13 | 29.34 | 12858 | 3678 | 4.52% |
| 2024-08-19 | 28.55 | 29.00 | 0.27 | 0.94% | 28.40 | 29.29 | 13106 | 3784 | 4.61% |
| 2024-08-16 | 29.56 | 28.73 | -0.57 | -1.95% | 28.70 | 29.59 | 13950 | 4055 | 4.91% |
| 2024-08-15 | 29.30 | 29.30 | 0.00 | 0.00% | 28.55 | 29.40 | 15656 | 4547 | 5.51% |
| 2024-08-14 | 29.30 | 29.30 | -0.08 | -0.27% | 29.11 | 29.59 | 16134 | 4740 | 5.68% |
| 2024-08-13 | 29.60 | 29.38 | 0.08 | 0.27% | 28.95 | 29.78 | 17665 | 5166 | 6.22% |