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 | 31.30 | 31.30 | -0.21 | -0.67% | 30.85 | 31.45 | 46176 | 14389 | 0.90% |
| 2024-11-20 | 31.05 | 31.51 | 0.38 | 1.22% | 30.95 | 31.77 | 71045 | 22314 | 1.39% |
| 2024-11-19 | 30.87 | 31.13 | 0.52 | 1.70% | 30.30 | 31.15 | 62498 | 19276 | 1.22% |
| 2024-11-18 | 31.58 | 30.61 | -0.68 | -2.17% | 30.45 | 31.65 | 72246 | 22380 | 1.41% |
| 2024-11-15 | 32.57 | 31.29 | -1.27 | -3.90% | 31.26 | 32.89 | 83931 | 26760 | 1.64% |
| 2024-11-14 | 33.68 | 32.56 | -0.89 | -2.66% | 32.41 | 33.80 | 73721 | 24299 | 1.44% |
| 2024-11-13 | 33.63 | 33.45 | -0.21 | -0.62% | 32.72 | 34.09 | 85738 | 28512 | 1.67% |
| 2024-11-12 | 33.30 | 33.66 | 0.42 | 1.26% | 33.18 | 34.26 | 141546 | 47870 | 2.76% |
| 2024-11-11 | 33.14 | 33.24 | -0.26 | -0.78% | 32.34 | 33.50 | 113059 | 37248 | 2.21% |
| 2024-11-08 | 34.28 | 33.50 | -0.28 | -0.83% | 33.21 | 34.68 | 114187 | 38649 | 2.23% |
| 2024-11-07 | 31.60 | 33.78 | 1.93 | 6.06% | 31.48 | 33.78 | 136537 | 44818 | 2.66% |
| 2024-11-06 | 31.85 | 31.85 | 0.11 | 0.35% | 31.60 | 32.36 | 95725 | 30580 | 1.87% |
| 2024-11-05 | 31.46 | 31.74 | 0.37 | 1.18% | 31.01 | 32.11 | 111055 | 35209 | 2.17% |
| 2024-11-04 | 30.60 | 31.37 | 0.89 | 2.92% | 30.60 | 31.45 | 66239 | 20608 | 1.29% |
| 2024-11-01 | 31.12 | 30.48 | -0.64 | -2.06% | 30.40 | 31.25 | 78074 | 24015 | 1.52% |
| 2024-10-31 | 31.41 | 31.12 | -0.41 | -1.30% | 31.04 | 31.76 | 76371 | 23915 | 1.49% |
| 2024-10-30 | 31.93 | 31.53 | -0.45 | -1.41% | 31.27 | 32.25 | 73738 | 23329 | 1.44% |
| 2024-10-29 | 33.20 | 31.98 | -1.07 | -3.24% | 31.91 | 33.43 | 122050 | 39658 | 2.38% |
| 2024-10-28 | 32.40 | 33.05 | 0.92 | 2.86% | 31.62 | 33.22 | 143561 | 46633 | 2.80% |
| 2024-10-25 | 31.60 | 32.13 | 0.53 | 1.68% | 31.31 | 32.50 | 84109 | 26851 | 1.64% |
| 2024-10-24 | 31.70 | 31.60 | -0.19 | -0.60% | 31.57 | 32.26 | 71513 | 22805 | 1.40% |
| 2024-10-23 | 32.08 | 31.79 | -0.31 | -0.97% | 31.72 | 32.30 | 85244 | 27256 | 1.66% |
| 2024-10-22 | 32.61 | 32.10 | -0.26 | -0.80% | 31.71 | 32.94 | 119562 | 38498 | 2.33% |
| 2024-10-21 | 32.11 | 32.36 | 0.91 | 2.89% | 31.45 | 33.00 | 164874 | 53148 | 3.22% |
| 2024-10-18 | 30.09 | 31.45 | 1.46 | 4.87% | 29.53 | 32.65 | 155549 | 48060 | 3.04% |
| 2024-10-17 | 30.38 | 29.99 | -0.07 | -0.23% | 29.90 | 30.75 | 77850 | 23578 | 1.52% |
| 2024-10-16 | 29.70 | 30.06 | -0.01 | -0.03% | 29.50 | 30.42 | 75425 | 22643 | 1.47% |
| 2024-10-15 | 31.40 | 30.07 | -1.11 | -3.56% | 30.00 | 31.50 | 112228 | 34443 | 2.19% |
| 2024-10-14 | 31.45 | 31.18 | 0.09 | 0.29% | 30.15 | 31.49 | 107417 | 33140 | 2.10% |
| 2024-10-11 | 33.25 | 31.09 | -2.50 | -7.44% | 30.50 | 33.64 | 140191 | 44346 | 2.74% |
| 2024-10-10 | 34.80 | 33.59 | -0.71 | -2.07% | 33.40 | 36.15 | 144930 | 49824 | 2.83% |
| 2024-10-09 | 35.56 | 34.30 | -3.52 | -9.31% | 34.10 | 37.58 | 212076 | 75767 | 4.14% |
| 2024-10-08 | 39.24 | 37.82 | 5.08 | 15.52% | 34.68 | 39.24 | 241851 | 90611 | 4.72% |
| 2024-09-30 | 29.99 | 32.74 | 4.33 | 15.24% | 29.40 | 32.98 | 191424 | 59877 | 3.74% |
| 2024-09-27 | 27.30 | 28.41 | 1.62 | 6.05% | 27.18 | 29.06 | 111865 | 31321 | 2.18% |
| 2024-09-26 | 25.01 | 26.79 | 1.74 | 6.95% | 24.91 | 26.84 | 78578 | 20382 | 1.53% |
| 2024-09-25 | 25.42 | 25.05 | -0.04 | -0.16% | 25.02 | 25.89 | 64577 | 16438 | 1.26% |
| 2024-09-24 | 24.20 | 25.09 | 1.13 | 4.72% | 24.13 | 25.38 | 66852 | 16559 | 1.30% |
| 2024-09-23 | 24.40 | 23.96 | -0.36 | -1.48% | 23.96 | 24.75 | 39305 | 9552 | 0.77% |
| 2024-09-20 | 24.94 | 24.32 | -0.64 | -2.56% | 24.21 | 25.01 | 44735 | 10945 | 0.87% |
| 2024-09-19 | 24.80 | 24.96 | 0.06 | 0.24% | 24.40 | 25.49 | 40610 | 10146 | 0.79% |
| 2024-09-18 | 24.79 | 24.90 | 0.12 | 0.48% | 24.48 | 24.97 | 26668 | 6579 | 0.52% |
| 2024-09-13 | 25.18 | 24.78 | -0.38 | -1.51% | 24.76 | 25.27 | 27427 | 6846 | 0.54% |
| 2024-09-12 | 25.43 | 25.16 | -0.15 | -0.59% | 25.16 | 26.29 | 38694 | 9902 | 0.76% |
| 2024-09-11 | 24.74 | 25.31 | 0.47 | 1.89% | 24.70 | 25.50 | 38820 | 9796 | 0.74% |
| 2024-09-10 | 24.67 | 24.84 | 0.17 | 0.69% | 24.22 | 25.07 | 32727 | 8038 | 0.63% |
| 2024-09-09 | 24.53 | 24.67 | 0.25 | 1.02% | 24.28 | 24.91 | 42863 | 10554 | 0.82% |
| 2024-09-06 | 25.43 | 24.42 | -0.93 | -3.67% | 24.39 | 25.45 | 36613 | 9075 | 0.70% |
| 2024-09-05 | 25.13 | 25.35 | 0.23 | 0.92% | 25.11 | 25.64 | 32113 | 8156 | 0.62% |
| 2024-09-04 | 24.61 | 25.12 | 0.53 | 2.16% | 24.51 | 25.38 | 43359 | 10857 | 0.83% |
| 2024-09-03 | 24.78 | 24.59 | 0.11 | 0.45% | 24.41 | 25.16 | 44522 | 11026 | 0.85% |
| 2024-09-02 | 25.15 | 24.48 | -0.60 | -2.39% | 24.15 | 25.22 | 54022 | 13261 | 1.04% |
| 2024-08-30 | 25.05 | 25.08 | -0.01 | -0.04% | 24.83 | 25.69 | 52096 | 13178 | 1.00% |
| 2024-08-29 | 24.33 | 25.09 | 0.67 | 2.74% | 24.29 | 25.32 | 37964 | 9441 | 0.73% |
| 2024-08-28 | 24.47 | 24.42 | -0.08 | -0.33% | 24.36 | 24.75 | 25465 | 6241 | 0.49% |
| 2024-08-27 | 24.98 | 24.50 | -0.51 | -2.04% | 24.41 | 25.04 | 33631 | 8317 | 0.65% |
| 2024-08-26 | 24.89 | 25.01 | -0.11 | -0.44% | 24.52 | 25.31 | 36343 | 9031 | 0.70% |
| 2024-08-23 | 25.13 | 25.12 | -0.01 | -0.04% | 24.87 | 25.27 | 33402 | 8362 | 0.64% |
| 2024-08-22 | 25.29 | 25.13 | -0.20 | -0.79% | 25.00 | 25.48 | 28755 | 7235 | 0.55% |
| 2024-08-21 | 25.55 | 25.33 | -0.24 | -0.94% | 25.21 | 25.63 | 27058 | 6868 | 0.52% |
| 2024-08-20 | 25.72 | 25.57 | -0.23 | -0.89% | 25.44 | 25.81 | 46578 | 11947 | 0.89% |
| 2024-08-19 | 25.80 | 25.80 | -0.05 | -0.19% | 25.72 | 26.28 | 37543 | 9744 | 0.72% |
| 2024-08-16 | 26.07 | 25.85 | -0.15 | -0.58% | 25.73 | 26.09 | 31002 | 8017 | 0.59% |
| 2024-08-15 | 25.90 | 26.00 | 0.04 | 0.15% | 25.90 | 26.50 | 41571 | 10857 | 0.80% |
| 2024-08-14 | 26.48 | 25.96 | -0.52 | -1.96% | 25.87 | 26.48 | 42008 | 10947 | 0.81% |
| 2024-08-13 | 26.28 | 26.48 | 0.10 | 0.38% | 26.12 | 26.87 | 47709 | 12612 | 0.92% |