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 | 31.57 | 31.57 | -0.23 | -0.72% | 30.90 | 31.99 | 25020 | 7900 | 1.42% |
| 2024-11-20 | 31.54 | 31.80 | 0.14 | 0.44% | 31.21 | 31.93 | 31205 | 9871 | 1.78% |
| 2024-11-19 | 30.70 | 31.66 | 1.36 | 4.49% | 30.47 | 31.69 | 32074 | 9983 | 1.82% |
| 2024-11-18 | 31.50 | 30.30 | -0.89 | -2.85% | 29.83 | 31.70 | 32144 | 9819 | 1.83% |
| 2024-11-15 | 32.31 | 31.19 | -1.21 | -3.73% | 31.19 | 32.86 | 36393 | 11693 | 2.07% |
| 2024-11-14 | 33.64 | 32.40 | -1.33 | -3.94% | 32.36 | 33.99 | 35790 | 11864 | 2.04% |
| 2024-11-13 | 33.68 | 33.73 | -0.28 | -0.82% | 32.70 | 33.96 | 41010 | 13683 | 2.33% |
| 2024-11-12 | 34.40 | 34.01 | -0.59 | -1.71% | 33.27 | 34.48 | 66966 | 22702 | 3.81% |
| 2024-11-11 | 33.42 | 34.60 | 1.67 | 5.07% | 33.20 | 34.75 | 90115 | 30855 | 5.13% |
| 2024-11-08 | 32.60 | 32.93 | 0.51 | 1.57% | 32.58 | 33.56 | 56445 | 18652 | 3.21% |
| 2024-11-07 | 32.00 | 32.42 | 0.19 | 0.59% | 31.81 | 32.64 | 37196 | 11982 | 2.12% |
| 2024-11-06 | 32.77 | 32.23 | -0.36 | -1.10% | 32.00 | 33.23 | 52938 | 17308 | 3.01% |
| 2024-11-05 | 31.60 | 32.59 | 1.21 | 3.86% | 31.13 | 32.75 | 46667 | 15017 | 2.65% |
| 2024-11-04 | 30.00 | 31.38 | 1.16 | 3.84% | 30.00 | 31.51 | 32006 | 9979 | 1.82% |
| 2024-11-01 | 32.88 | 30.22 | -2.93 | -8.84% | 30.17 | 33.07 | 65438 | 20522 | 3.72% |
| 2024-10-31 | 32.18 | 33.15 | 0.66 | 2.03% | 31.98 | 33.57 | 65758 | 21649 | 3.74% |
| 2024-10-30 | 32.21 | 32.49 | 0.29 | 0.90% | 31.88 | 32.69 | 43590 | 14076 | 2.48% |
| 2024-10-29 | 33.15 | 32.20 | -0.87 | -2.63% | 32.19 | 33.28 | 53908 | 17622 | 3.07% |
| 2024-10-28 | 32.95 | 33.07 | -0.30 | -0.90% | 32.65 | 33.34 | 46971 | 15483 | 2.67% |
| 2024-10-25 | 34.05 | 33.37 | -0.33 | -0.98% | 32.80 | 34.15 | 55551 | 18551 | 3.16% |
| 2024-10-24 | 33.01 | 33.70 | 0.50 | 1.51% | 33.00 | 34.10 | 44337 | 14875 | 2.52% |
| 2024-10-23 | 34.07 | 33.20 | -1.28 | -3.71% | 33.15 | 34.52 | 76835 | 26006 | 4.37% |
| 2024-10-22 | 36.50 | 34.48 | -1.62 | -4.49% | 33.99 | 36.50 | 102461 | 35770 | 5.83% |
| 2024-10-21 | 33.73 | 36.10 | 2.29 | 6.77% | 33.25 | 38.13 | 154687 | 54670 | 8.80% |
| 2024-10-18 | 32.82 | 33.81 | 1.62 | 5.03% | 32.51 | 34.48 | 112213 | 37819 | 6.38% |
| 2024-10-17 | 31.99 | 32.19 | 0.89 | 2.84% | 31.60 | 32.89 | 68879 | 22243 | 3.92% |
| 2024-10-16 | 30.60 | 31.30 | -0.27 | -0.86% | 30.48 | 32.02 | 47559 | 14930 | 2.71% |
| 2024-10-15 | 31.76 | 31.57 | 0.31 | 0.99% | 31.33 | 33.48 | 88449 | 28713 | 5.03% |
| 2024-10-14 | 29.68 | 31.26 | 1.83 | 6.22% | 29.10 | 31.30 | 58123 | 17655 | 3.31% |
| 2024-10-11 | 30.90 | 29.43 | -1.77 | -5.67% | 28.98 | 31.32 | 52330 | 15662 | 2.98% |
| 2024-10-10 | 31.90 | 31.20 | 0.15 | 0.48% | 30.51 | 32.99 | 62253 | 19771 | 3.54% |
| 2024-10-09 | 34.69 | 31.05 | -5.65 | -15.40% | 30.48 | 35.17 | 93762 | 31481 | 5.33% |
| 2024-10-08 | 36.38 | 36.70 | 6.12 | 20.01% | 32.01 | 36.70 | 138080 | 48303 | 7.85% |
| 2024-09-30 | 27.15 | 30.58 | 4.38 | 16.72% | 26.80 | 30.88 | 91393 | 26291 | 5.20% |
| 2024-09-27 | 25.06 | 26.20 | 1.59 | 6.46% | 24.83 | 26.49 | 53509 | 13729 | 3.04% |
| 2024-09-26 | 23.60 | 24.61 | 0.80 | 3.36% | 23.60 | 24.63 | 36168 | 8769 | 2.06% |
| 2024-09-25 | 24.07 | 23.81 | 0.01 | 0.04% | 23.66 | 24.46 | 38329 | 9238 | 2.18% |
| 2024-09-24 | 22.81 | 23.80 | 0.91 | 3.98% | 22.62 | 23.80 | 35834 | 8351 | 2.04% |
| 2024-09-23 | 22.82 | 22.89 | -0.04 | -0.17% | 22.60 | 23.38 | 16875 | 3891 | 0.96% |
| 2024-09-20 | 23.04 | 22.93 | -0.01 | -0.04% | 22.81 | 23.38 | 17988 | 4142 | 1.02% |
| 2024-09-19 | 22.88 | 22.94 | 0.25 | 1.10% | 22.55 | 23.15 | 16420 | 3761 | 0.93% |
| 2024-09-18 | 23.04 | 22.69 | -0.34 | -1.48% | 22.36 | 23.30 | 15798 | 3586 | 0.90% |
| 2024-09-13 | 23.39 | 23.03 | -0.41 | -1.75% | 23.02 | 23.90 | 19471 | 4565 | 1.11% |
| 2024-09-12 | 24.19 | 23.44 | -0.45 | -1.88% | 23.44 | 24.36 | 17946 | 4270 | 1.02% |
| 2024-09-11 | 23.74 | 23.89 | -0.30 | -1.24% | 23.65 | 24.32 | 22674 | 5423 | 1.29% |
| 2024-09-10 | 23.18 | 24.19 | 0.92 | 3.95% | 23.01 | 24.71 | 33294 | 7974 | 1.89% |
| 2024-09-09 | 23.07 | 23.27 | -0.01 | -0.04% | 22.96 | 23.49 | 12029 | 2794 | 0.68% |
| 2024-09-06 | 24.02 | 23.28 | -0.91 | -3.76% | 23.23 | 24.15 | 20080 | 4748 | 1.14% |
| 2024-09-05 | 24.35 | 24.19 | 0.06 | 0.25% | 23.92 | 24.66 | 23817 | 5776 | 1.35% |
| 2024-09-04 | 24.00 | 24.13 | 0.09 | 0.37% | 23.50 | 24.51 | 22542 | 5400 | 1.28% |
| 2024-09-03 | 23.80 | 24.04 | 0.30 | 1.26% | 23.66 | 24.15 | 23164 | 5543 | 1.32% |
| 2024-09-02 | 23.98 | 23.74 | -0.13 | -0.54% | 23.70 | 24.40 | 28550 | 6869 | 1.62% |
| 2024-08-30 | 23.00 | 23.87 | 1.16 | 5.11% | 22.88 | 24.28 | 36962 | 8794 | 2.10% |
| 2024-08-29 | 22.25 | 22.71 | 0.30 | 1.34% | 22.16 | 22.87 | 15184 | 3425 | 0.86% |
| 2024-08-28 | 22.39 | 22.41 | -0.01 | -0.04% | 22.16 | 22.69 | 13901 | 3120 | 0.79% |
| 2024-08-27 | 23.23 | 22.42 | -0.81 | -3.49% | 22.31 | 23.34 | 16860 | 3828 | 0.96% |
| 2024-08-26 | 23.05 | 23.23 | 0.13 | 0.56% | 22.93 | 23.48 | 14491 | 3365 | 0.82% |
| 2024-08-23 | 22.86 | 23.10 | 0.23 | 1.01% | 22.50 | 23.42 | 19236 | 4420 | 1.09% |
| 2024-08-22 | 23.47 | 22.87 | -0.62 | -2.64% | 22.87 | 23.65 | 18689 | 4316 | 1.06% |
| 2024-08-21 | 23.72 | 23.49 | 0.08 | 0.34% | 23.22 | 23.92 | 18953 | 4477 | 1.08% |
| 2024-08-20 | 23.81 | 23.41 | -0.49 | -2.05% | 23.31 | 23.98 | 18995 | 4482 | 1.08% |
| 2024-08-19 | 24.56 | 23.90 | -0.56 | -2.29% | 23.77 | 24.77 | 29115 | 7053 | 1.66% |
| 2024-08-16 | 24.06 | 24.46 | 0.48 | 2.00% | 23.88 | 24.75 | 33023 | 8068 | 1.88% |
| 2024-08-15 | 23.57 | 23.98 | 0.26 | 1.10% | 23.45 | 24.14 | 20025 | 4782 | 1.14% |
| 2024-08-14 | 23.71 | 23.72 | 0.09 | 0.38% | 23.51 | 23.87 | 18502 | 4388 | 1.05% |
| 2024-08-13 | 23.30 | 23.63 | 0.40 | 1.72% | 23.20 | 23.73 | 14084 | 3308 | 0.80% |