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 | 34.00 | 33.61 | -0.59 | -1.73% | 33.19 | 34.22 | 35610 | 12008 | 1.70% |
| 2024-11-20 | 33.67 | 34.20 | 0.53 | 1.57% | 33.26 | 34.60 | 67913 | 23143 | 3.24% |
| 2024-11-19 | 31.99 | 33.67 | 1.65 | 5.15% | 31.97 | 33.67 | 76210 | 25224 | 3.64% |
| 2024-11-18 | 32.43 | 32.02 | -0.31 | -0.96% | 31.42 | 32.93 | 38336 | 12315 | 1.83% |
| 2024-11-15 | 32.82 | 32.33 | -0.65 | -1.97% | 32.25 | 33.29 | 54435 | 17826 | 2.60% |
| 2024-11-14 | 34.69 | 32.98 | -1.51 | -4.38% | 32.90 | 34.70 | 46830 | 15743 | 2.24% |
| 2024-11-13 | 34.67 | 34.49 | -0.25 | -0.72% | 33.91 | 35.38 | 71170 | 24631 | 3.40% |
| 2024-11-12 | 35.35 | 34.74 | -0.89 | -2.50% | 34.30 | 35.88 | 96269 | 33830 | 4.60% |
| 2024-11-11 | 33.00 | 35.63 | 2.20 | 6.58% | 32.80 | 35.65 | 168122 | 58154 | 8.03% |
| 2024-11-08 | 33.74 | 33.43 | 0.76 | 2.33% | 32.70 | 34.40 | 136234 | 45597 | 6.51% |
| 2024-11-07 | 30.88 | 32.67 | 1.43 | 4.58% | 30.82 | 32.67 | 117654 | 37566 | 5.62% |
| 2024-11-06 | 31.70 | 31.24 | -0.46 | -1.45% | 31.08 | 32.45 | 78740 | 24901 | 3.76% |
| 2024-11-05 | 31.11 | 31.70 | 0.47 | 1.50% | 30.61 | 31.89 | 79079 | 24859 | 3.78% |
| 2024-11-04 | 30.35 | 31.23 | 0.93 | 3.07% | 30.35 | 31.59 | 69051 | 21511 | 3.30% |
| 2024-11-01 | 31.94 | 30.30 | -1.81 | -5.64% | 30.15 | 31.94 | 101163 | 31255 | 4.83% |
| 2024-10-31 | 30.86 | 32.11 | 1.34 | 4.35% | 30.26 | 32.13 | 125945 | 39522 | 6.02% |
| 2024-10-30 | 30.65 | 30.77 | 0.12 | 0.39% | 30.25 | 31.03 | 59789 | 18290 | 2.86% |
| 2024-10-29 | 31.44 | 30.65 | -0.63 | -2.01% | 30.60 | 31.62 | 65077 | 20233 | 3.11% |
| 2024-10-28 | 31.47 | 31.28 | -0.19 | -0.60% | 30.60 | 31.52 | 67868 | 21073 | 3.24% |
| 2024-10-25 | 31.22 | 31.47 | 0.23 | 0.74% | 31.03 | 31.49 | 54482 | 17035 | 2.60% |
| 2024-10-24 | 31.32 | 31.24 | -0.39 | -1.23% | 31.10 | 31.89 | 53186 | 16716 | 2.54% |
| 2024-10-23 | 32.40 | 31.63 | -0.78 | -2.41% | 31.50 | 32.50 | 100848 | 32164 | 4.82% |
| 2024-10-22 | 32.21 | 32.41 | 0.21 | 0.65% | 31.94 | 32.88 | 66302 | 21492 | 3.17% |
| 2024-10-21 | 31.99 | 32.20 | 0.40 | 1.26% | 31.33 | 33.25 | 92006 | 29842 | 4.40% |
| 2024-10-18 | 31.18 | 31.80 | 0.39 | 1.24% | 30.50 | 32.45 | 121039 | 37995 | 5.78% |
| 2024-10-17 | 32.82 | 31.41 | -1.28 | -3.92% | 31.24 | 33.12 | 96161 | 30780 | 4.59% |
| 2024-10-16 | 32.50 | 32.69 | -0.15 | -0.46% | 32.11 | 33.26 | 65133 | 21171 | 3.11% |
| 2024-10-15 | 33.44 | 32.84 | -0.78 | -2.32% | 32.72 | 34.05 | 52248 | 17465 | 2.50% |
| 2024-10-14 | 32.65 | 33.62 | 0.97 | 2.97% | 32.14 | 33.62 | 60686 | 20060 | 2.90% |
| 2024-10-11 | 33.00 | 32.65 | -0.59 | -1.77% | 32.00 | 33.66 | 59871 | 19717 | 2.86% |
| 2024-10-10 | 32.88 | 33.24 | 0.72 | 2.21% | 32.63 | 34.20 | 89600 | 29914 | 4.28% |
| 2024-10-09 | 33.95 | 32.52 | -2.48 | -7.09% | 32.24 | 34.46 | 91333 | 30636 | 4.36% |
| 2024-10-08 | 36.70 | 35.00 | 1.61 | 4.82% | 32.51 | 36.70 | 131210 | 45684 | 6.27% |
| 2024-09-30 | 32.10 | 33.39 | 2.29 | 7.36% | 31.38 | 33.71 | 95905 | 31383 | 4.58% |
| 2024-09-27 | 30.53 | 31.10 | 1.00 | 3.32% | 30.48 | 31.90 | 78254 | 24265 | 3.74% |
| 2024-09-26 | 29.71 | 30.10 | 0.40 | 1.35% | 29.40 | 30.20 | 51680 | 15434 | 2.47% |
| 2024-09-25 | 29.99 | 29.70 | -0.45 | -1.49% | 29.69 | 31.65 | 69655 | 20930 | 3.33% |
| 2024-09-24 | 29.41 | 30.15 | 0.58 | 1.96% | 28.86 | 30.28 | 61858 | 18377 | 2.96% |
| 2024-09-23 | 29.33 | 29.57 | 0.32 | 1.09% | 28.95 | 29.95 | 55461 | 16330 | 2.65% |
| 2024-09-20 | 27.79 | 29.25 | 1.82 | 6.64% | 27.71 | 29.38 | 104368 | 30058 | 4.99% |
| 2024-09-19 | 26.41 | 27.43 | 1.02 | 3.86% | 26.35 | 27.96 | 42295 | 11517 | 2.02% |
| 2024-09-18 | 26.21 | 26.41 | 0.21 | 0.80% | 25.76 | 26.56 | 21289 | 5562 | 1.02% |
| 2024-09-13 | 26.63 | 26.20 | -0.50 | -1.87% | 26.13 | 26.79 | 21804 | 5749 | 1.04% |
| 2024-09-12 | 27.30 | 26.70 | -0.36 | -1.33% | 26.66 | 27.60 | 22459 | 6080 | 1.07% |
| 2024-09-11 | 27.30 | 27.06 | -0.32 | -1.17% | 26.91 | 27.55 | 20730 | 5627 | 0.99% |
| 2024-09-10 | 27.38 | 27.38 | 0.05 | 0.18% | 26.91 | 27.58 | 19958 | 5443 | 0.95% |
| 2024-09-09 | 27.64 | 27.33 | -0.38 | -1.37% | 26.94 | 27.64 | 23151 | 6296 | 1.11% |
| 2024-09-06 | 28.12 | 27.71 | -0.41 | -1.46% | 27.70 | 28.67 | 35470 | 9971 | 1.69% |
| 2024-09-05 | 27.36 | 28.12 | 0.76 | 2.78% | 27.36 | 28.48 | 41126 | 11563 | 1.96% |
| 2024-09-04 | 26.92 | 27.36 | 0.32 | 1.18% | 26.65 | 27.86 | 29122 | 7964 | 1.39% |
| 2024-09-03 | 26.67 | 27.04 | 0.40 | 1.50% | 26.56 | 27.14 | 25206 | 6776 | 1.20% |
| 2024-09-02 | 27.55 | 26.64 | -0.85 | -3.09% | 26.60 | 27.82 | 32547 | 8852 | 1.55% |
| 2024-08-30 | 27.23 | 27.49 | 0.31 | 1.14% | 26.95 | 28.05 | 40934 | 11334 | 1.96% |
| 2024-08-29 | 26.35 | 27.18 | 0.87 | 3.31% | 26.10 | 27.48 | 36472 | 9846 | 1.74% |
| 2024-08-28 | 26.80 | 26.31 | -0.69 | -2.56% | 26.10 | 27.08 | 35257 | 9345 | 1.68% |
| 2024-08-27 | 27.91 | 27.00 | -1.27 | -4.49% | 26.88 | 28.00 | 40183 | 10964 | 1.92% |
| 2024-08-26 | 27.82 | 28.27 | 0.34 | 1.22% | 27.50 | 28.50 | 48200 | 13535 | 2.30% |
| 2024-08-23 | 27.00 | 27.93 | 0.73 | 2.68% | 26.93 | 28.37 | 50817 | 14098 | 2.43% |
| 2024-08-22 | 28.01 | 27.20 | -0.97 | -3.44% | 26.90 | 28.26 | 45558 | 12471 | 2.18% |
| 2024-08-21 | 26.83 | 28.17 | 1.49 | 5.58% | 26.72 | 28.23 | 75707 | 20697 | 3.62% |
| 2024-08-20 | 27.58 | 26.68 | -0.87 | -3.16% | 26.41 | 27.68 | 50131 | 13463 | 2.39% |
| 2024-08-19 | 27.81 | 27.55 | -0.12 | -0.43% | 27.23 | 28.27 | 34808 | 9613 | 1.66% |
| 2024-08-16 | 27.30 | 27.67 | 0.28 | 1.02% | 27.30 | 28.36 | 36549 | 10212 | 1.75% |
| 2024-08-15 | 27.30 | 27.39 | -0.05 | -0.18% | 27.10 | 27.96 | 20763 | 5707 | 0.99% |
| 2024-08-14 | 27.82 | 27.44 | -0.28 | -1.01% | 27.40 | 27.83 | 11758 | 3235 | 0.56% |
| 2024-08-13 | 27.40 | 27.72 | 0.33 | 1.20% | 27.29 | 27.79 | 14882 | 4093 | 0.71% |