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 | 32.35 | 31.72 | -0.62 | -1.92% | 31.40 | 32.38 | 63970 | 20391 | 1.22% |
| 2024-11-20 | 32.29 | 32.34 | -0.09 | -0.28% | 31.91 | 32.76 | 72524 | 23376 | 1.38% |
| 2024-11-19 | 31.57 | 32.43 | 1.36 | 4.38% | 31.39 | 32.49 | 62618 | 20072 | 1.19% |
| 2024-11-18 | 31.79 | 31.07 | -0.64 | -2.02% | 30.85 | 32.10 | 61781 | 19416 | 1.18% |
| 2024-11-15 | 32.47 | 31.71 | -0.86 | -2.64% | 31.60 | 32.74 | 55175 | 17719 | 1.05% |
| 2024-11-14 | 33.41 | 32.57 | -1.03 | -3.07% | 32.44 | 33.80 | 54014 | 17824 | 1.03% |
| 2024-11-13 | 33.66 | 33.60 | -0.37 | -1.09% | 32.74 | 33.86 | 67235 | 22420 | 1.28% |
| 2024-11-12 | 35.15 | 33.97 | -0.90 | -2.58% | 33.54 | 35.34 | 126873 | 43796 | 2.42% |
| 2024-11-11 | 33.01 | 34.87 | 1.96 | 5.96% | 32.40 | 34.95 | 137065 | 46880 | 2.61% |
| 2024-11-08 | 31.86 | 32.91 | 1.08 | 3.39% | 31.85 | 33.54 | 141381 | 46306 | 2.69% |
| 2024-11-07 | 31.50 | 31.83 | 0.13 | 0.41% | 31.02 | 31.88 | 79844 | 25148 | 1.52% |
| 2024-11-06 | 31.91 | 31.70 | 0.23 | 0.73% | 31.20 | 32.39 | 124931 | 39849 | 2.38% |
| 2024-11-05 | 30.78 | 31.47 | 0.68 | 2.21% | 30.11 | 31.82 | 122967 | 38390 | 2.34% |
| 2024-11-04 | 29.18 | 30.79 | 1.75 | 6.03% | 29.18 | 30.85 | 109063 | 33225 | 2.08% |
| 2024-11-01 | 29.52 | 29.04 | -0.75 | -2.52% | 29.02 | 29.89 | 91815 | 26974 | 1.75% |
| 2024-10-31 | 30.23 | 29.79 | -0.36 | -1.19% | 29.58 | 30.41 | 90480 | 27033 | 1.72% |
| 2024-10-30 | 29.98 | 30.15 | -0.48 | -1.57% | 29.72 | 31.12 | 99751 | 30180 | 1.90% |
| 2024-10-29 | 30.84 | 30.63 | -0.20 | -0.65% | 30.52 | 32.10 | 139535 | 43321 | 2.66% |
| 2024-10-28 | 31.00 | 30.83 | -0.23 | -0.74% | 30.58 | 31.11 | 76397 | 23488 | 1.46% |
| 2024-10-25 | 31.38 | 31.06 | -0.13 | -0.42% | 30.90 | 31.56 | 74444 | 23152 | 1.42% |
| 2024-10-24 | 31.78 | 31.19 | -0.43 | -1.36% | 30.91 | 32.00 | 58396 | 18269 | 1.11% |
| 2024-10-23 | 31.80 | 31.62 | -0.18 | -0.57% | 31.30 | 32.03 | 67935 | 21510 | 1.30% |
| 2024-10-22 | 31.70 | 31.80 | 0.14 | 0.44% | 31.51 | 32.37 | 107074 | 34110 | 2.04% |
| 2024-10-21 | 32.03 | 31.66 | 0.16 | 0.51% | 31.41 | 32.68 | 144344 | 46229 | 2.75% |
| 2024-10-18 | 30.23 | 31.50 | 1.06 | 3.48% | 30.20 | 32.25 | 157968 | 49351 | 3.01% |
| 2024-10-17 | 30.15 | 30.44 | 0.53 | 1.77% | 29.95 | 31.12 | 103823 | 31807 | 1.98% |
| 2024-10-16 | 29.80 | 29.91 | -0.08 | -0.27% | 29.20 | 30.44 | 97010 | 28900 | 1.85% |
| 2024-10-15 | 30.20 | 29.99 | 0.73 | 2.49% | 29.96 | 31.90 | 223970 | 68954 | 4.27% |
| 2024-10-14 | 28.55 | 29.26 | 0.46 | 1.60% | 28.02 | 29.40 | 97137 | 27912 | 1.85% |
| 2024-10-11 | 30.25 | 28.80 | -1.45 | -4.79% | 28.30 | 30.25 | 111701 | 32345 | 2.13% |
| 2024-10-10 | 30.39 | 30.25 | 0.06 | 0.20% | 29.80 | 31.35 | 152754 | 46618 | 2.91% |
| 2024-10-09 | 31.50 | 30.19 | -2.57 | -7.84% | 29.85 | 32.27 | 187408 | 58293 | 3.57% |
| 2024-10-08 | 33.32 | 32.76 | 2.46 | 8.12% | 30.07 | 33.33 | 208213 | 66802 | 3.97% |
| 2024-09-30 | 28.48 | 30.30 | 2.60 | 9.39% | 28.26 | 30.40 | 160207 | 47297 | 3.05% |
| 2024-09-27 | 26.58 | 27.70 | 1.35 | 5.12% | 26.48 | 28.38 | 119332 | 32804 | 2.28% |
| 2024-09-26 | 25.05 | 26.35 | 1.25 | 4.98% | 24.96 | 26.35 | 125843 | 32520 | 2.40% |
| 2024-09-25 | 25.38 | 25.10 | -0.15 | -0.59% | 25.04 | 26.12 | 104478 | 26760 | 1.99% |
| 2024-09-24 | 24.62 | 25.25 | 0.63 | 2.56% | 23.88 | 25.25 | 109230 | 27004 | 2.08% |
| 2024-09-23 | 24.37 | 24.62 | 0.06 | 0.24% | 24.32 | 24.90 | 45312 | 11149 | 0.86% |
| 2024-09-20 | 24.50 | 24.56 | 0.11 | 0.45% | 24.25 | 25.30 | 57843 | 14253 | 1.10% |
| 2024-09-19 | 24.25 | 24.45 | 0.34 | 1.41% | 24.13 | 24.82 | 51508 | 12594 | 0.98% |
| 2024-09-18 | 23.80 | 24.11 | 0.21 | 0.88% | 23.64 | 24.17 | 29338 | 7017 | 0.56% |
| 2024-09-13 | 24.21 | 23.90 | -0.30 | -1.24% | 23.80 | 24.46 | 39080 | 9371 | 0.75% |
| 2024-09-12 | 24.95 | 24.20 | -0.62 | -2.50% | 24.19 | 25.05 | 63541 | 15552 | 1.21% |
| 2024-09-11 | 24.66 | 24.82 | 0.01 | 0.04% | 24.45 | 25.08 | 44422 | 11025 | 0.85% |
| 2024-09-10 | 24.65 | 24.81 | 0.20 | 0.81% | 24.34 | 25.41 | 72606 | 17988 | 1.38% |
| 2024-09-09 | 24.27 | 24.61 | 0.08 | 0.33% | 24.18 | 25.00 | 65851 | 16204 | 1.26% |
| 2024-09-06 | 24.30 | 24.53 | 0.21 | 0.86% | 24.30 | 25.86 | 136207 | 34181 | 2.60% |
| 2024-09-05 | 23.90 | 24.32 | 0.42 | 1.76% | 23.90 | 24.60 | 52934 | 12852 | 1.01% |
| 2024-09-04 | 23.45 | 23.90 | 0.22 | 0.93% | 23.35 | 24.27 | 47864 | 11419 | 0.91% |
| 2024-09-03 | 23.03 | 23.68 | 0.62 | 2.69% | 23.03 | 23.84 | 44989 | 10592 | 0.86% |
| 2024-09-02 | 23.93 | 23.06 | -0.82 | -3.43% | 23.04 | 23.98 | 50760 | 11872 | 0.97% |
| 2024-08-30 | 23.42 | 23.88 | 0.46 | 1.96% | 23.13 | 24.34 | 69475 | 16651 | 1.32% |
| 2024-08-29 | 22.60 | 23.42 | 0.70 | 3.08% | 22.52 | 23.76 | 53435 | 12397 | 1.02% |
| 2024-08-28 | 22.88 | 22.72 | -0.18 | -0.79% | 22.54 | 23.01 | 34562 | 7864 | 0.66% |
| 2024-08-27 | 23.27 | 22.90 | -0.47 | -2.01% | 22.90 | 23.28 | 31329 | 7204 | 0.60% |
| 2024-08-26 | 23.24 | 23.37 | 0.16 | 0.69% | 23.12 | 23.49 | 31329 | 7303 | 0.60% |
| 2024-08-23 | 23.04 | 23.21 | 0.15 | 0.65% | 22.95 | 23.40 | 38571 | 8947 | 0.74% |
| 2024-08-22 | 23.59 | 23.06 | -0.57 | -2.41% | 23.02 | 23.77 | 47826 | 11114 | 0.91% |
| 2024-08-21 | 23.48 | 23.63 | 0.15 | 0.64% | 23.41 | 24.02 | 49845 | 11820 | 0.95% |
| 2024-08-20 | 24.37 | 23.48 | -0.75 | -3.10% | 23.36 | 24.40 | 62087 | 14645 | 1.18% |
| 2024-08-19 | 24.36 | 24.23 | -0.06 | -0.25% | 24.15 | 24.70 | 34287 | 8352 | 0.65% |
| 2024-08-16 | 24.45 | 24.29 | -0.14 | -0.57% | 24.25 | 24.64 | 35181 | 8597 | 0.67% |
| 2024-08-15 | 24.05 | 24.43 | 0.32 | 1.33% | 23.93 | 24.67 | 47408 | 11561 | 0.90% |
| 2024-08-14 | 24.19 | 24.11 | -0.15 | -0.62% | 23.98 | 24.42 | 33017 | 7994 | 0.63% |
| 2024-08-13 | 24.15 | 24.26 | 0.18 | 0.75% | 23.82 | 24.29 | 35109 | 8443 | 0.67% |