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 | 31.23 | 31.51 | 0.11 | 0.35% | 30.80 | 31.88 | 125351 | 39199 | 1.66% |
| 2024-11-20 | 31.55 | 31.40 | -0.39 | -1.23% | 30.92 | 31.86 | 110172 | 34559 | 1.46% |
| 2024-11-19 | 30.86 | 31.79 | 1.01 | 3.28% | 30.86 | 32.09 | 134375 | 42479 | 1.78% |
| 2024-11-18 | 31.27 | 30.78 | -0.36 | -1.16% | 30.52 | 31.88 | 108455 | 33706 | 1.43% |
| 2024-11-15 | 31.76 | 31.14 | -0.61 | -1.92% | 31.10 | 32.12 | 132208 | 41833 | 1.75% |
| 2024-11-14 | 32.51 | 31.75 | -0.79 | -2.43% | 31.67 | 32.59 | 115535 | 37053 | 1.53% |
| 2024-11-13 | 32.53 | 32.54 | -0.20 | -0.61% | 32.00 | 32.89 | 123354 | 39994 | 1.63% |
| 2024-11-12 | 32.90 | 32.74 | 0.40 | 1.24% | 32.41 | 34.04 | 348509 | 115754 | 4.61% |
| 2024-11-11 | 31.40 | 32.34 | 1.21 | 3.89% | 30.90 | 32.57 | 242667 | 78049 | 3.21% |
| 2024-11-08 | 31.66 | 31.13 | -0.16 | -0.51% | 30.76 | 32.25 | 203142 | 63936 | 2.69% |
| 2024-11-07 | 31.39 | 31.29 | -0.37 | -1.17% | 30.56 | 31.77 | 210940 | 65504 | 2.79% |
| 2024-11-06 | 31.53 | 31.66 | -0.08 | -0.25% | 31.13 | 32.48 | 183501 | 58300 | 2.43% |
| 2024-11-05 | 29.88 | 31.74 | 1.83 | 6.12% | 29.58 | 32.29 | 337947 | 106094 | 4.47% |
| 2024-11-04 | 28.56 | 29.91 | 1.42 | 4.98% | 28.51 | 29.91 | 159808 | 47015 | 2.11% |
| 2024-11-01 | 29.42 | 28.49 | -1.10 | -3.72% | 28.38 | 29.60 | 189874 | 54774 | 2.51% |
| 2024-10-31 | 29.25 | 29.59 | 0.11 | 0.37% | 28.76 | 30.21 | 153903 | 45506 | 2.03% |
| 2024-10-30 | 29.73 | 29.48 | -0.26 | -0.87% | 29.30 | 30.80 | 189675 | 56741 | 2.51% |
| 2024-10-29 | 29.58 | 29.74 | 0.24 | 0.81% | 29.53 | 30.50 | 192275 | 57478 | 2.54% |
| 2024-10-28 | 29.00 | 29.50 | 1.10 | 3.87% | 28.86 | 29.97 | 232974 | 68792 | 3.08% |
| 2024-10-25 | 28.85 | 28.40 | -0.32 | -1.11% | 28.22 | 28.98 | 129468 | 36945 | 1.71% |
| 2024-10-24 | 28.87 | 28.72 | -0.39 | -1.34% | 28.50 | 29.01 | 101615 | 29200 | 1.34% |
| 2024-10-23 | 29.21 | 29.11 | -0.10 | -0.34% | 28.96 | 29.72 | 121033 | 35538 | 1.60% |
| 2024-10-22 | 29.20 | 29.21 | 0.01 | 0.03% | 28.86 | 29.55 | 146925 | 42813 | 1.94% |
| 2024-10-21 | 29.03 | 29.20 | 0.35 | 1.21% | 28.82 | 29.96 | 175037 | 51515 | 2.31% |
| 2024-10-18 | 27.87 | 28.85 | 0.96 | 3.44% | 27.73 | 29.54 | 208164 | 60001 | 2.75% |
| 2024-10-17 | 28.00 | 27.89 | 0.03 | 0.11% | 27.80 | 28.88 | 128028 | 36254 | 1.69% |
| 2024-10-16 | 27.47 | 27.86 | 0.08 | 0.29% | 27.12 | 28.20 | 107668 | 29945 | 1.42% |
| 2024-10-15 | 28.50 | 27.78 | -0.67 | -2.36% | 27.66 | 29.04 | 168282 | 47817 | 2.22% |
| 2024-10-14 | 27.10 | 28.45 | 1.42 | 5.25% | 26.61 | 28.56 | 195996 | 54414 | 2.59% |
| 2024-10-11 | 28.12 | 27.03 | -1.14 | -4.05% | 26.69 | 28.20 | 161106 | 43944 | 2.13% |
| 2024-10-10 | 28.32 | 28.17 | 0.14 | 0.50% | 27.91 | 29.10 | 221950 | 63236 | 2.93% |
| 2024-10-09 | 29.00 | 28.03 | -1.67 | -5.62% | 27.66 | 29.68 | 304803 | 87592 | 4.03% |
| 2024-10-08 | 31.03 | 29.70 | 1.49 | 5.28% | 27.90 | 31.03 | 414527 | 122778 | 5.48% |
| 2024-09-30 | 26.96 | 28.21 | 2.06 | 7.88% | 26.85 | 28.58 | 316863 | 87913 | 4.19% |
| 2024-09-27 | 25.30 | 26.15 | 1.08 | 4.31% | 25.30 | 26.79 | 212052 | 55038 | 2.80% |
| 2024-09-26 | 24.20 | 25.07 | 0.80 | 3.30% | 24.08 | 25.07 | 138314 | 34033 | 1.83% |
| 2024-09-25 | 24.78 | 24.27 | -0.47 | -1.90% | 24.11 | 25.10 | 186007 | 45792 | 2.46% |
| 2024-09-24 | 23.15 | 24.74 | 1.78 | 7.75% | 23.15 | 24.88 | 178862 | 43289 | 2.36% |
| 2024-09-23 | 22.68 | 22.96 | 0.22 | 0.97% | 22.51 | 23.43 | 82826 | 19119 | 1.09% |
| 2024-09-20 | 23.20 | 22.74 | -0.48 | -2.07% | 22.50 | 23.38 | 104200 | 23724 | 1.38% |
| 2024-09-19 | 23.55 | 23.22 | -0.22 | -0.94% | 22.91 | 23.63 | 96078 | 22362 | 1.27% |
| 2024-09-18 | 23.70 | 23.44 | -0.13 | -0.55% | 23.05 | 23.75 | 64008 | 14917 | 0.85% |
| 2024-09-13 | 23.70 | 23.57 | -0.15 | -0.63% | 23.56 | 24.17 | 60651 | 14456 | 0.80% |
| 2024-09-12 | 24.19 | 23.72 | -0.37 | -1.54% | 23.66 | 24.40 | 58356 | 13982 | 0.77% |
| 2024-09-11 | 24.15 | 24.09 | -0.19 | -0.78% | 23.92 | 24.42 | 46514 | 11227 | 0.61% |
| 2024-09-10 | 24.25 | 24.28 | 0.02 | 0.08% | 23.79 | 24.44 | 63703 | 15341 | 0.84% |
| 2024-09-09 | 24.25 | 24.26 | -0.12 | -0.49% | 24.10 | 24.82 | 55775 | 13578 | 0.74% |
| 2024-09-06 | 25.01 | 24.38 | -0.64 | -2.56% | 24.29 | 25.17 | 85725 | 21080 | 1.13% |
| 2024-09-05 | 25.06 | 25.02 | -0.04 | -0.16% | 24.97 | 25.50 | 58527 | 14744 | 0.77% |
| 2024-09-04 | 24.68 | 25.06 | 0.05 | 0.20% | 24.61 | 25.30 | 72055 | 18042 | 0.95% |
| 2024-09-03 | 24.51 | 25.01 | 0.32 | 1.30% | 24.50 | 25.15 | 64309 | 16050 | 0.85% |
| 2024-09-02 | 25.19 | 24.69 | -0.50 | -1.98% | 24.58 | 25.29 | 75662 | 18787 | 1.00% |
| 2024-08-30 | 24.65 | 25.19 | 0.54 | 2.19% | 24.58 | 25.50 | 143180 | 36153 | 1.89% |
| 2024-08-29 | 23.44 | 24.65 | 1.05 | 4.45% | 23.40 | 24.79 | 119463 | 29055 | 1.58% |
| 2024-08-28 | 23.29 | 23.60 | 0.25 | 1.07% | 23.25 | 23.75 | 43594 | 10260 | 0.58% |
| 2024-08-27 | 23.65 | 23.35 | -0.41 | -1.73% | 23.28 | 23.69 | 65107 | 15237 | 0.86% |
| 2024-08-26 | 23.87 | 23.76 | -0.13 | -0.54% | 23.40 | 24.04 | 74520 | 17619 | 0.99% |
| 2024-08-23 | 23.72 | 23.89 | 0.11 | 0.46% | 23.50 | 24.05 | 75764 | 18064 | 1.00% |
| 2024-08-22 | 24.30 | 23.78 | -0.58 | -2.38% | 23.54 | 24.43 | 112364 | 26811 | 1.49% |
| 2024-08-21 | 24.11 | 24.36 | 0.16 | 0.66% | 24.02 | 24.66 | 77912 | 19010 | 1.03% |
| 2024-08-20 | 24.54 | 24.20 | -0.33 | -1.35% | 24.04 | 24.57 | 79402 | 19244 | 1.05% |
| 2024-08-19 | 24.42 | 24.53 | 0.09 | 0.37% | 24.23 | 24.75 | 82855 | 20351 | 1.10% |
| 2024-08-16 | 24.53 | 24.44 | -0.11 | -0.45% | 24.43 | 24.82 | 82703 | 20339 | 1.09% |
| 2024-08-15 | 24.30 | 24.55 | 0.05 | 0.20% | 24.15 | 24.85 | 114481 | 28109 | 1.51% |
| 2024-08-14 | 24.58 | 24.50 | -0.07 | -0.28% | 24.29 | 24.80 | 69594 | 17092 | 0.92% |
| 2024-08-13 | 24.59 | 24.57 | 0.02 | 0.08% | 24.30 | 24.78 | 58420 | 14301 | 0.77% |