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 | 31.59 | 32.98 | 1.35 | 4.27% | 31.49 | 33.14 | 25716 | 8324 | 11.42% |
| 2024-11-20 | 30.85 | 31.63 | 0.67 | 2.16% | 30.44 | 31.74 | 20676 | 6495 | 9.18% |
| 2024-11-19 | 30.80 | 30.96 | 0.51 | 1.67% | 29.99 | 31.06 | 21286 | 6496 | 9.45% |
| 2024-11-18 | 33.38 | 30.45 | -2.71 | -8.17% | 30.00 | 33.90 | 30440 | 9478 | 13.52% |
| 2024-11-15 | 33.00 | 33.16 | -0.74 | -2.18% | 32.79 | 34.98 | 32908 | 11168 | 14.62% |
| 2024-11-14 | 36.00 | 33.90 | -1.79 | -5.02% | 33.15 | 36.20 | 46845 | 15970 | 20.81% |
| 2024-11-13 | 32.53 | 35.69 | 2.54 | 7.66% | 32.53 | 39.78 | 66730 | 24400 | 29.64% |
| 2024-11-12 | 32.20 | 33.15 | 0.95 | 2.95% | 32.00 | 35.00 | 40595 | 13598 | 18.03% |
| 2024-11-11 | 31.60 | 32.20 | 0.36 | 1.13% | 31.60 | 32.20 | 15307 | 4892 | 6.80% |
| 2024-11-08 | 32.22 | 31.84 | -0.38 | -1.18% | 31.60 | 32.56 | 20371 | 6496 | 9.05% |
| 2024-11-07 | 30.56 | 32.22 | 1.44 | 4.68% | 30.40 | 32.70 | 25124 | 8014 | 11.16% |
| 2024-11-06 | 30.86 | 30.78 | 0.07 | 0.23% | 30.17 | 31.17 | 14625 | 4491 | 6.50% |
| 2024-11-05 | 29.83 | 30.71 | 0.88 | 2.95% | 29.60 | 30.96 | 14236 | 4322 | 6.32% |
| 2024-11-04 | 29.39 | 29.83 | 0.55 | 1.88% | 28.70 | 30.06 | 12777 | 3777 | 5.67% |
| 2024-11-01 | 30.80 | 29.28 | -1.72 | -5.55% | 29.21 | 31.40 | 20939 | 6265 | 9.30% |
| 2024-10-31 | 30.82 | 31.00 | 0.06 | 0.19% | 30.72 | 31.79 | 15468 | 4829 | 6.87% |
| 2024-10-30 | 31.07 | 30.94 | -0.44 | -1.40% | 30.49 | 31.92 | 15574 | 4851 | 6.92% |
| 2024-10-29 | 32.90 | 31.38 | -1.37 | -4.18% | 31.35 | 32.90 | 21274 | 6811 | 9.45% |
| 2024-10-28 | 32.83 | 32.75 | 0.19 | 0.58% | 32.51 | 33.50 | 25932 | 8536 | 11.52% |
| 2024-10-25 | 31.78 | 32.56 | 1.18 | 3.76% | 31.78 | 33.28 | 27540 | 8989 | 12.23% |
| 2024-10-24 | 31.72 | 31.38 | -0.46 | -1.44% | 31.29 | 31.95 | 13875 | 4372 | 6.16% |
| 2024-10-23 | 32.90 | 31.84 | -0.79 | -2.42% | 31.67 | 32.90 | 24161 | 7820 | 10.73% |
| 2024-10-22 | 32.84 | 32.63 | 0.07 | 0.21% | 31.89 | 32.93 | 22594 | 7314 | 10.04% |
| 2024-10-21 | 31.62 | 32.56 | 1.10 | 3.50% | 30.91 | 32.89 | 32218 | 10385 | 14.31% |
| 2024-10-18 | 30.30 | 31.46 | 0.37 | 1.19% | 30.13 | 32.15 | 29487 | 9195 | 13.10% |
| 2024-10-17 | 31.97 | 31.09 | -0.85 | -2.66% | 30.58 | 32.39 | 34028 | 10721 | 15.11% |
| 2024-10-16 | 30.22 | 31.94 | 0.89 | 2.87% | 30.22 | 32.97 | 37039 | 11761 | 16.45% |
| 2024-10-15 | 31.26 | 31.05 | -0.65 | -2.05% | 30.75 | 31.98 | 30503 | 9566 | 13.55% |
| 2024-10-14 | 31.75 | 31.70 | 0.09 | 0.28% | 30.10 | 32.30 | 37448 | 11767 | 16.63% |
| 2024-10-11 | 33.00 | 31.61 | -3.19 | -9.17% | 30.40 | 33.40 | 52087 | 16297 | 23.13% |
| 2024-10-10 | 30.00 | 34.80 | 5.52 | 18.85% | 30.00 | 35.14 | 62256 | 20704 | 27.65% |
| 2024-10-09 | 32.85 | 29.28 | -6.38 | -17.89% | 29.00 | 34.36 | 38947 | 12361 | 17.30% |
| 2024-10-08 | 37.80 | 35.66 | 3.56 | 11.09% | 32.50 | 37.80 | 56093 | 19673 | 24.91% |
| 2024-09-30 | 30.00 | 32.10 | 3.89 | 13.79% | 28.67 | 32.83 | 46076 | 14086 | 20.46% |
| 2024-09-27 | 27.06 | 28.21 | 1.53 | 5.73% | 26.58 | 28.60 | 29551 | 8145 | 13.12% |
| 2024-09-26 | 25.52 | 26.68 | 0.93 | 3.61% | 25.50 | 26.68 | 20493 | 5364 | 9.10% |
| 2024-09-25 | 25.84 | 25.75 | 0.26 | 1.02% | 25.31 | 26.58 | 18106 | 4718 | 8.04% |
| 2024-09-24 | 25.02 | 25.49 | 0.56 | 2.25% | 24.76 | 25.68 | 14057 | 3557 | 6.24% |
| 2024-09-23 | 24.80 | 24.93 | 0.08 | 0.32% | 24.21 | 24.99 | 8036 | 1990 | 3.57% |
| 2024-09-20 | 25.20 | 24.85 | -0.29 | -1.15% | 24.75 | 25.25 | 7914 | 1976 | 3.51% |
| 2024-09-19 | 24.60 | 25.14 | 0.58 | 2.36% | 24.60 | 25.31 | 11051 | 2764 | 4.91% |
| 2024-09-18 | 25.40 | 24.56 | -1.04 | -4.06% | 23.97 | 25.48 | 16151 | 3975 | 7.17% |
| 2024-09-13 | 25.07 | 25.60 | 0.43 | 1.71% | 25.07 | 26.50 | 20464 | 5314 | 9.09% |
| 2024-09-12 | 25.70 | 25.17 | -0.58 | -2.25% | 25.10 | 26.25 | 10440 | 2683 | 4.64% |
| 2024-09-11 | 25.55 | 25.75 | 0.27 | 1.06% | 25.42 | 26.48 | 14105 | 3654 | 6.26% |
| 2024-09-10 | 25.24 | 25.48 | 0.32 | 1.27% | 24.84 | 25.60 | 6885 | 1742 | 3.06% |
| 2024-09-09 | 25.16 | 25.16 | 0.00 | 0.00% | 24.72 | 25.38 | 5806 | 1456 | 2.58% |
| 2024-09-06 | 25.95 | 25.16 | -0.78 | -3.01% | 25.14 | 25.95 | 8268 | 2099 | 3.67% |
| 2024-09-05 | 25.78 | 25.94 | 0.24 | 0.93% | 25.66 | 26.09 | 9087 | 2348 | 4.04% |
| 2024-09-04 | 26.10 | 25.70 | -0.80 | -3.02% | 25.58 | 26.60 | 11764 | 3055 | 5.22% |
| 2024-09-03 | 26.30 | 26.50 | 0.10 | 0.38% | 26.06 | 26.76 | 12570 | 3315 | 5.58% |
| 2024-09-02 | 25.90 | 26.40 | 0.38 | 1.46% | 25.75 | 26.74 | 22474 | 5927 | 9.98% |
| 2024-08-30 | 25.40 | 26.02 | 0.72 | 2.85% | 25.35 | 26.85 | 23089 | 6034 | 10.26% |
| 2024-08-29 | 25.00 | 25.30 | 0.26 | 1.04% | 24.60 | 25.45 | 10031 | 2511 | 4.46% |
| 2024-08-28 | 25.90 | 25.04 | -1.21 | -4.61% | 24.96 | 25.90 | 13232 | 3336 | 5.88% |
| 2024-08-27 | 25.92 | 26.25 | 0.42 | 1.63% | 25.02 | 26.61 | 19886 | 5127 | 8.83% |
| 2024-08-26 | 25.38 | 25.83 | 0.23 | 0.90% | 25.38 | 25.99 | 11637 | 2996 | 5.17% |
| 2024-08-23 | 25.00 | 25.60 | 0.47 | 1.87% | 24.42 | 25.80 | 15485 | 3892 | 6.88% |
| 2024-08-22 | 25.70 | 25.13 | -0.75 | -2.90% | 25.05 | 26.14 | 9630 | 2455 | 4.28% |
| 2024-08-21 | 25.28 | 25.88 | 0.85 | 3.40% | 24.88 | 25.98 | 13345 | 3413 | 5.93% |
| 2024-08-20 | 25.71 | 25.03 | -0.68 | -2.64% | 24.82 | 25.96 | 11072 | 2775 | 4.92% |
| 2024-08-19 | 25.69 | 25.71 | -0.19 | -0.73% | 25.12 | 25.90 | 10454 | 2669 | 4.64% |
| 2024-08-16 | 26.52 | 25.90 | -0.50 | -1.89% | 25.88 | 26.80 | 17026 | 4457 | 7.56% |
| 2024-08-15 | 27.10 | 26.40 | -0.69 | -2.55% | 26.06 | 27.35 | 22929 | 6076 | 10.18% |