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 | 32.87 | 32.68 | -0.47 | -1.42% | 32.28 | 33.26 | 58082 | 19048 | 3.84% |
| 2024-11-20 | 31.55 | 33.15 | 1.29 | 4.05% | 31.50 | 33.49 | 100538 | 33232 | 6.65% |
| 2024-11-19 | 30.09 | 31.86 | 1.90 | 6.34% | 30.09 | 31.86 | 84639 | 26440 | 5.60% |
| 2024-11-18 | 31.35 | 29.96 | -1.24 | -3.97% | 29.60 | 32.00 | 56275 | 17207 | 3.72% |
| 2024-11-15 | 32.60 | 31.20 | -1.39 | -4.27% | 31.20 | 32.90 | 58429 | 18745 | 3.87% |
| 2024-11-14 | 33.66 | 32.59 | -1.00 | -2.98% | 32.49 | 34.19 | 61571 | 20499 | 4.07% |
| 2024-11-13 | 33.08 | 33.59 | 0.01 | 0.03% | 32.28 | 33.60 | 69575 | 22942 | 4.60% |
| 2024-11-12 | 35.20 | 33.58 | -1.40 | -4.00% | 33.08 | 35.30 | 106376 | 36250 | 7.04% |
| 2024-11-11 | 33.06 | 34.98 | 1.55 | 4.64% | 32.74 | 35.00 | 150706 | 51630 | 9.97% |
| 2024-11-08 | 33.68 | 33.43 | 0.04 | 0.12% | 33.28 | 34.50 | 121089 | 40927 | 8.01% |
| 2024-11-07 | 33.76 | 33.39 | -0.37 | -1.10% | 32.60 | 33.90 | 129952 | 42992 | 8.60% |
| 2024-11-06 | 33.25 | 33.76 | 0.25 | 0.75% | 33.17 | 35.20 | 202772 | 68834 | 13.41% |
| 2024-11-05 | 32.99 | 33.51 | 1.04 | 3.20% | 31.66 | 34.20 | 238225 | 78537 | 15.76% |
| 2024-11-04 | 29.99 | 32.47 | 2.95 | 9.99% | 29.99 | 32.47 | 91983 | 29392 | 6.08% |
| 2024-11-01 | 30.33 | 29.52 | -0.87 | -2.86% | 29.28 | 30.62 | 59374 | 17742 | 3.93% |
| 2024-10-31 | 30.10 | 30.39 | 0.30 | 1.00% | 29.46 | 30.80 | 67432 | 20341 | 4.46% |
| 2024-10-30 | 29.70 | 30.09 | 0.09 | 0.30% | 29.64 | 30.80 | 52155 | 15779 | 3.45% |
| 2024-10-29 | 30.51 | 30.00 | -0.40 | -1.32% | 29.90 | 30.97 | 62467 | 18950 | 4.13% |
| 2024-10-28 | 30.42 | 30.40 | -0.31 | -1.01% | 29.85 | 30.61 | 68121 | 20554 | 4.51% |
| 2024-10-25 | 30.90 | 30.71 | -0.20 | -0.65% | 30.60 | 31.23 | 56036 | 17269 | 3.71% |
| 2024-10-24 | 30.80 | 30.91 | -0.12 | -0.39% | 30.55 | 31.29 | 45404 | 14018 | 3.00% |
| 2024-10-23 | 31.29 | 31.03 | -0.36 | -1.15% | 30.58 | 31.98 | 86376 | 27089 | 5.71% |
| 2024-10-22 | 30.59 | 31.39 | 0.95 | 3.12% | 30.18 | 31.70 | 100907 | 31395 | 6.67% |
| 2024-10-21 | 30.23 | 30.44 | 0.21 | 0.69% | 29.95 | 30.95 | 80508 | 24518 | 5.33% |
| 2024-10-18 | 29.00 | 30.23 | 1.09 | 3.74% | 28.98 | 30.90 | 78720 | 23605 | 5.21% |
| 2024-10-17 | 29.24 | 29.14 | 0.00 | 0.00% | 29.09 | 29.68 | 46218 | 13611 | 3.06% |
| 2024-10-16 | 28.70 | 29.14 | 0.01 | 0.03% | 28.50 | 29.87 | 39729 | 11627 | 2.63% |
| 2024-10-15 | 29.10 | 29.13 | -0.28 | -0.95% | 29.01 | 30.05 | 55063 | 16249 | 3.64% |
| 2024-10-14 | 28.80 | 29.41 | 0.61 | 2.12% | 28.21 | 29.48 | 55409 | 16040 | 3.67% |
| 2024-10-11 | 30.59 | 28.80 | -1.95 | -6.34% | 28.35 | 30.64 | 71582 | 20982 | 4.74% |
| 2024-10-10 | 31.78 | 30.75 | -0.45 | -1.44% | 30.63 | 32.18 | 72112 | 22581 | 4.77% |
| 2024-10-09 | 33.00 | 31.20 | -3.19 | -9.28% | 31.12 | 33.57 | 114662 | 37191 | 7.58% |
| 2024-10-08 | 35.04 | 34.39 | 2.49 | 7.81% | 31.89 | 35.09 | 156803 | 52848 | 10.37% |
| 2024-09-30 | 30.52 | 31.90 | 2.57 | 8.76% | 29.30 | 31.91 | 144182 | 44324 | 9.54% |
| 2024-09-27 | 28.23 | 29.33 | 1.38 | 4.94% | 27.81 | 29.47 | 113613 | 32554 | 7.52% |
| 2024-09-26 | 26.12 | 27.95 | 1.76 | 6.72% | 26.07 | 28.04 | 112189 | 30567 | 7.42% |
| 2024-09-25 | 26.40 | 26.19 | 0.07 | 0.27% | 26.12 | 26.96 | 72473 | 19239 | 4.79% |
| 2024-09-24 | 25.10 | 26.12 | 1.18 | 4.73% | 24.63 | 26.12 | 56906 | 14573 | 3.76% |
| 2024-09-23 | 25.12 | 24.94 | -0.27 | -1.07% | 24.74 | 25.33 | 24064 | 6009 | 1.59% |
| 2024-09-20 | 25.61 | 25.21 | -0.59 | -2.29% | 25.02 | 25.84 | 29338 | 7435 | 1.94% |
| 2024-09-19 | 25.11 | 25.80 | 0.79 | 3.16% | 24.88 | 25.98 | 36423 | 9325 | 2.41% |
| 2024-09-18 | 24.99 | 25.01 | 0.13 | 0.52% | 24.45 | 25.25 | 23743 | 5899 | 1.57% |
| 2024-09-13 | 25.29 | 24.88 | -0.51 | -2.01% | 24.80 | 25.44 | 19193 | 4806 | 1.27% |
| 2024-09-12 | 25.60 | 25.39 | -0.27 | -1.05% | 25.35 | 25.85 | 24199 | 6186 | 1.60% |
| 2024-09-11 | 25.64 | 25.66 | -0.12 | -0.47% | 25.34 | 25.84 | 20270 | 5183 | 1.34% |
| 2024-09-10 | 25.61 | 25.78 | 0.19 | 0.74% | 25.07 | 26.00 | 26240 | 6683 | 1.74% |
| 2024-09-09 | 25.40 | 25.59 | -0.21 | -0.81% | 25.34 | 26.20 | 21668 | 5549 | 1.43% |
| 2024-09-06 | 26.47 | 25.80 | -0.69 | -2.60% | 25.79 | 26.50 | 30258 | 7890 | 2.00% |
| 2024-09-05 | 26.45 | 26.49 | 0.04 | 0.15% | 26.35 | 26.84 | 27094 | 7203 | 1.79% |
| 2024-09-04 | 26.24 | 26.45 | -0.13 | -0.49% | 26.13 | 26.89 | 35640 | 9453 | 2.36% |
| 2024-09-03 | 25.90 | 26.58 | 0.68 | 2.63% | 25.69 | 26.98 | 48825 | 12919 | 3.23% |
| 2024-09-02 | 26.66 | 25.90 | -1.04 | -3.86% | 25.90 | 26.96 | 48207 | 12689 | 3.19% |
| 2024-08-30 | 26.71 | 26.94 | 0.07 | 0.26% | 26.30 | 27.31 | 76201 | 20531 | 5.04% |
| 2024-08-29 | 24.80 | 26.87 | 1.73 | 6.88% | 24.80 | 27.62 | 103248 | 27230 | 6.83% |
| 2024-08-28 | 24.88 | 25.14 | 0.24 | 0.96% | 24.44 | 25.77 | 65106 | 16395 | 4.31% |
| 2024-08-27 | 24.33 | 24.90 | 0.74 | 3.06% | 23.90 | 26.58 | 83634 | 21133 | 5.53% |
| 2024-08-26 | 24.17 | 24.16 | 0.06 | 0.25% | 24.01 | 24.78 | 30050 | 7280 | 1.99% |
| 2024-08-23 | 24.50 | 24.10 | -0.80 | -3.21% | 24.05 | 24.80 | 44037 | 10697 | 2.91% |
| 2024-08-22 | 26.60 | 24.90 | -1.96 | -7.30% | 24.76 | 26.75 | 74443 | 18958 | 4.92% |
| 2024-08-21 | 26.34 | 26.86 | 0.52 | 1.97% | 26.19 | 27.44 | 69679 | 18681 | 4.61% |
| 2024-08-20 | 26.60 | 26.34 | -0.60 | -2.23% | 25.90 | 26.83 | 49581 | 13016 | 3.28% |
| 2024-08-19 | 28.14 | 26.94 | -0.54 | -1.97% | 26.78 | 28.32 | 64436 | 17633 | 4.26% |
| 2024-08-16 | 27.10 | 27.48 | 0.13 | 0.48% | 27.05 | 27.73 | 67562 | 18553 | 4.47% |
| 2024-08-15 | 26.20 | 27.35 | 0.92 | 3.48% | 26.10 | 27.74 | 89480 | 24292 | 5.92% |
| 2024-08-14 | 26.40 | 26.43 | -0.09 | -0.34% | 26.30 | 26.96 | 37578 | 9968 | 2.49% |
| 2024-08-13 | 26.01 | 26.52 | 0.37 | 1.41% | 25.92 | 27.07 | 58506 | 15528 | 3.87% |