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 | 31.62 | -0.22 | -0.69% | 31.44 | 32.37 | 145223 | 46231 | 1.11% |
| 2024-11-20 | 29.85 | 31.84 | 1.90 | 6.35% | 29.40 | 31.88 | 414607 | 128793 | 3.17% |
| 2024-11-19 | 30.00 | 29.94 | 0.09 | 0.30% | 29.67 | 30.27 | 178127 | 53232 | 1.36% |
| 2024-11-18 | 31.13 | 29.85 | -1.29 | -4.14% | 29.60 | 31.63 | 301987 | 91812 | 2.31% |
| 2024-11-15 | 30.65 | 31.14 | 0.54 | 1.76% | 30.36 | 31.56 | 313362 | 97204 | 2.39% |
| 2024-11-14 | 32.90 | 30.60 | -2.54 | -7.66% | 30.07 | 32.90 | 701616 | 218328 | 5.36% |
| 2024-11-13 | 33.07 | 33.14 | -0.08 | -0.24% | 32.71 | 33.36 | 138467 | 45722 | 1.06% |
| 2024-11-12 | 33.16 | 33.22 | 0.01 | 0.03% | 32.97 | 34.40 | 221081 | 74420 | 1.69% |
| 2024-11-11 | 33.48 | 33.21 | -0.42 | -1.25% | 32.70 | 33.54 | 203166 | 67014 | 1.55% |
| 2024-11-08 | 34.28 | 33.63 | -0.39 | -1.15% | 33.44 | 34.40 | 170406 | 57429 | 1.30% |
| 2024-11-07 | 32.86 | 34.02 | 0.92 | 2.78% | 32.81 | 34.12 | 215664 | 72761 | 1.65% |
| 2024-11-06 | 32.88 | 33.10 | 0.13 | 0.39% | 32.66 | 33.65 | 200514 | 66433 | 1.53% |
| 2024-11-05 | 32.99 | 32.97 | -0.04 | -0.12% | 32.40 | 33.06 | 176411 | 57898 | 1.35% |
| 2024-11-04 | 33.20 | 33.01 | 0.36 | 1.10% | 32.59 | 33.80 | 174884 | 57746 | 1.34% |
| 2024-11-01 | 32.13 | 32.65 | 0.59 | 1.84% | 32.01 | 33.50 | 162938 | 53666 | 1.25% |
| 2024-10-31 | 32.14 | 32.06 | -0.07 | -0.22% | 31.94 | 32.50 | 151107 | 48709 | 1.15% |
| 2024-10-30 | 32.41 | 32.13 | -0.45 | -1.38% | 31.75 | 32.75 | 139922 | 44890 | 1.07% |
| 2024-10-29 | 33.40 | 32.58 | -0.64 | -1.93% | 32.40 | 33.56 | 153348 | 50220 | 1.17% |
| 2024-10-28 | 32.66 | 33.22 | 0.57 | 1.75% | 32.30 | 33.47 | 129492 | 42805 | 0.99% |
| 2024-10-25 | 32.01 | 32.65 | 0.62 | 1.94% | 31.50 | 32.97 | 150548 | 48672 | 1.15% |
| 2024-10-24 | 31.80 | 32.03 | 0.12 | 0.38% | 31.80 | 32.30 | 108429 | 34708 | 0.83% |
| 2024-10-23 | 32.64 | 31.91 | -0.59 | -1.82% | 31.65 | 32.67 | 198290 | 63392 | 1.52% |
| 2024-10-22 | 32.94 | 32.76 | -0.60 | -1.80% | 32.34 | 33.66 | 170992 | 56451 | 1.31% |
| 2024-10-21 | 32.60 | 33.36 | 0.76 | 2.33% | 31.90 | 33.95 | 246378 | 80833 | 1.88% |
| 2024-10-18 | 33.19 | 32.60 | -0.66 | -1.98% | 32.27 | 33.42 | 282794 | 92579 | 2.16% |
| 2024-10-17 | 32.73 | 33.26 | 0.69 | 2.12% | 32.65 | 33.80 | 166001 | 55368 | 1.27% |
| 2024-10-16 | 32.50 | 32.57 | -0.30 | -0.91% | 32.18 | 33.32 | 112748 | 36997 | 0.86% |
| 2024-10-15 | 32.89 | 32.87 | -0.02 | -0.06% | 32.21 | 33.91 | 150569 | 50053 | 1.15% |
| 2024-10-14 | 32.29 | 32.89 | 0.59 | 1.83% | 31.73 | 33.15 | 162942 | 52876 | 1.25% |
| 2024-10-11 | 33.68 | 32.30 | -1.57 | -4.64% | 31.85 | 33.77 | 166813 | 54509 | 1.27% |
| 2024-10-10 | 33.16 | 33.87 | 0.82 | 2.48% | 33.16 | 35.16 | 281967 | 96757 | 2.15% |
| 2024-10-09 | 34.20 | 33.05 | -1.92 | -5.49% | 32.96 | 34.75 | 277943 | 94059 | 2.12% |
| 2024-10-08 | 35.18 | 34.97 | 2.97 | 9.28% | 32.33 | 35.19 | 377945 | 128847 | 2.89% |
| 2024-09-30 | 30.54 | 32.00 | 2.35 | 7.93% | 29.81 | 32.20 | 329424 | 102722 | 2.52% |
| 2024-09-27 | 28.37 | 29.65 | 1.48 | 5.25% | 28.36 | 30.15 | 248808 | 72718 | 1.90% |
| 2024-09-26 | 26.89 | 28.17 | 1.08 | 3.99% | 26.44 | 28.26 | 251929 | 68848 | 1.93% |
| 2024-09-25 | 26.47 | 27.09 | 0.77 | 2.93% | 26.47 | 27.89 | 333209 | 90577 | 2.55% |
| 2024-09-24 | 26.50 | 26.32 | 0.19 | 0.73% | 25.72 | 26.83 | 270663 | 70991 | 2.07% |
| 2024-09-23 | 26.73 | 26.13 | -0.80 | -2.97% | 25.96 | 27.04 | 228457 | 60255 | 1.75% |
| 2024-09-20 | 29.02 | 26.93 | -2.16 | -7.43% | 26.70 | 29.06 | 458062 | 126237 | 3.50% |
| 2024-09-19 | 30.10 | 29.09 | -0.85 | -2.84% | 29.06 | 30.15 | 164047 | 48279 | 1.25% |
| 2024-09-18 | 30.05 | 29.94 | -0.11 | -0.37% | 29.56 | 30.40 | 94571 | 28297 | 0.72% |
| 2024-09-13 | 30.11 | 30.05 | -0.26 | -0.86% | 29.76 | 30.50 | 103913 | 31196 | 0.79% |
| 2024-09-12 | 31.25 | 30.31 | -1.09 | -3.47% | 30.28 | 31.98 | 150256 | 46249 | 1.15% |
| 2024-09-11 | 30.65 | 31.40 | 0.54 | 1.75% | 30.35 | 31.54 | 136621 | 42641 | 1.04% |
| 2024-09-10 | 31.09 | 30.86 | -0.49 | -1.56% | 30.29 | 31.35 | 170090 | 52043 | 1.30% |
| 2024-09-09 | 31.60 | 31.35 | -0.20 | -0.63% | 31.15 | 32.09 | 80785 | 25502 | 0.62% |
| 2024-09-06 | 31.60 | 31.55 | -0.08 | -0.25% | 31.45 | 32.37 | 58831 | 18792 | 0.45% |
| 2024-09-05 | 31.60 | 31.63 | 0.01 | 0.03% | 31.31 | 31.94 | 70559 | 22328 | 0.54% |
| 2024-09-04 | 30.82 | 31.62 | 0.68 | 2.20% | 30.70 | 32.02 | 96109 | 30351 | 0.73% |
| 2024-09-03 | 30.35 | 30.94 | 0.32 | 1.05% | 30.32 | 31.38 | 101634 | 31543 | 0.78% |
| 2024-09-02 | 30.65 | 30.62 | -0.04 | -0.13% | 30.00 | 30.83 | 119841 | 36480 | 0.92% |
| 2024-08-30 | 31.19 | 30.66 | -0.74 | -2.36% | 30.45 | 31.47 | 159053 | 49071 | 1.22% |
| 2024-08-29 | 32.39 | 31.40 | -1.19 | -3.65% | 31.36 | 32.39 | 140543 | 44544 | 1.07% |
| 2024-08-28 | 32.39 | 32.59 | 0.06 | 0.18% | 32.35 | 32.99 | 57598 | 18790 | 0.44% |
| 2024-08-27 | 32.03 | 32.53 | 0.25 | 0.77% | 32.03 | 32.84 | 68328 | 22195 | 0.52% |
| 2024-08-26 | 32.07 | 32.28 | 0.01 | 0.03% | 31.74 | 32.52 | 76983 | 24755 | 0.59% |
| 2024-08-23 | 32.20 | 32.27 | -0.10 | -0.31% | 31.91 | 32.49 | 82586 | 26578 | 0.63% |
| 2024-08-22 | 32.01 | 32.37 | 0.43 | 1.35% | 31.64 | 32.77 | 117190 | 37884 | 0.90% |
| 2024-08-21 | 31.30 | 31.94 | 0.48 | 1.53% | 31.21 | 32.20 | 90804 | 28908 | 0.69% |
| 2024-08-20 | 31.39 | 31.46 | -0.01 | -0.03% | 30.92 | 31.80 | 73584 | 23065 | 0.56% |
| 2024-08-19 | 31.20 | 31.47 | 0.21 | 0.67% | 30.90 | 31.76 | 85164 | 26648 | 0.65% |
| 2024-08-16 | 30.71 | 31.26 | 0.55 | 1.79% | 30.42 | 31.35 | 75300 | 23343 | 0.58% |
| 2024-08-15 | 30.70 | 30.71 | -0.13 | -0.42% | 30.50 | 31.14 | 56675 | 17435 | 0.43% |
| 2024-08-14 | 31.16 | 30.84 | -0.37 | -1.19% | 30.59 | 31.29 | 70624 | 21824 | 0.54% |
| 2024-08-13 | 31.39 | 31.21 | 0.03 | 0.10% | 30.89 | 31.70 | 121560 | 38062 | 0.93% |