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 | 32.00 | 31.49 | -0.65 | -2.02% | 31.18 | 32.00 | 11410 | 3600 | 1.01% |
| 2024-11-20 | 31.88 | 32.14 | 0.21 | 0.66% | 31.47 | 32.23 | 10681 | 3406 | 0.95% |
| 2024-11-19 | 31.09 | 31.93 | 0.87 | 2.80% | 30.93 | 31.95 | 11751 | 3707 | 1.04% |
| 2024-11-18 | 31.88 | 31.06 | -0.87 | -2.72% | 30.60 | 32.34 | 19346 | 6046 | 1.71% |
| 2024-11-15 | 33.08 | 31.93 | -1.50 | -4.49% | 31.90 | 33.44 | 20098 | 6536 | 1.78% |
| 2024-11-14 | 33.82 | 33.43 | -0.29 | -0.86% | 33.24 | 34.45 | 21436 | 7232 | 1.90% |
| 2024-11-13 | 34.70 | 33.72 | -0.68 | -1.98% | 32.60 | 34.72 | 27214 | 9124 | 2.41% |
| 2024-11-12 | 33.25 | 34.40 | 1.13 | 3.40% | 33.06 | 34.88 | 46437 | 15829 | 4.11% |
| 2024-11-11 | 32.24 | 33.27 | 1.12 | 3.48% | 31.81 | 33.27 | 30130 | 9918 | 2.67% |
| 2024-11-08 | 32.00 | 32.15 | 0.34 | 1.07% | 31.50 | 32.58 | 23951 | 7693 | 2.12% |
| 2024-11-07 | 31.68 | 31.81 | 0.18 | 0.57% | 31.16 | 31.90 | 15169 | 4790 | 1.34% |
| 2024-11-06 | 32.08 | 31.63 | -0.42 | -1.31% | 31.23 | 32.50 | 23111 | 7366 | 2.05% |
| 2024-11-05 | 31.71 | 32.05 | 0.15 | 0.47% | 31.30 | 32.24 | 24242 | 7734 | 2.15% |
| 2024-11-04 | 30.89 | 31.90 | 1.02 | 3.30% | 30.89 | 32.95 | 24655 | 7902 | 2.18% |
| 2024-11-01 | 31.00 | 30.88 | -0.26 | -0.83% | 30.11 | 31.39 | 27107 | 8365 | 2.40% |
| 2024-10-31 | 31.81 | 31.14 | -0.67 | -2.11% | 31.00 | 31.94 | 24931 | 7807 | 2.21% |
| 2024-10-30 | 32.03 | 31.81 | -0.51 | -1.58% | 31.23 | 32.95 | 27853 | 8899 | 2.47% |
| 2024-10-29 | 31.43 | 32.32 | 0.82 | 2.60% | 30.66 | 32.54 | 45008 | 14303 | 3.98% |
| 2024-10-28 | 31.80 | 31.50 | -0.35 | -1.10% | 30.97 | 31.85 | 25581 | 8034 | 2.26% |
| 2024-10-25 | 32.01 | 31.85 | -0.15 | -0.47% | 31.65 | 32.30 | 20863 | 6654 | 1.85% |
| 2024-10-24 | 32.51 | 32.00 | -0.51 | -1.57% | 31.83 | 32.79 | 15441 | 4965 | 1.37% |
| 2024-10-23 | 34.00 | 32.51 | -1.34 | -3.96% | 31.99 | 34.04 | 38770 | 12620 | 3.43% |
| 2024-10-22 | 30.60 | 33.85 | 3.39 | 11.13% | 30.50 | 34.50 | 51755 | 17007 | 4.58% |
| 2024-10-21 | 30.80 | 30.46 | -0.34 | -1.10% | 30.15 | 31.14 | 19926 | 6075 | 1.76% |
| 2024-10-18 | 29.29 | 30.80 | 1.83 | 6.32% | 29.03 | 31.53 | 27982 | 8511 | 2.48% |
| 2024-10-17 | 29.90 | 28.97 | -0.43 | -1.46% | 28.97 | 29.96 | 9701 | 2850 | 0.86% |
| 2024-10-16 | 28.92 | 29.40 | -0.03 | -0.10% | 28.64 | 30.11 | 13344 | 3922 | 1.18% |
| 2024-10-15 | 30.33 | 29.43 | -1.09 | -3.57% | 29.43 | 30.60 | 14693 | 4399 | 1.30% |
| 2024-10-14 | 29.92 | 30.52 | 0.72 | 2.42% | 28.71 | 30.99 | 16260 | 4835 | 1.44% |
| 2024-10-11 | 31.47 | 29.80 | -1.71 | -5.43% | 29.34 | 31.72 | 17361 | 5264 | 1.54% |
| 2024-10-10 | 32.25 | 31.51 | -0.73 | -2.26% | 31.33 | 33.49 | 20783 | 6659 | 1.84% |
| 2024-10-09 | 33.80 | 32.24 | -3.36 | -9.44% | 32.23 | 34.62 | 33462 | 11122 | 2.96% |
| 2024-10-08 | 37.00 | 35.60 | 3.61 | 11.28% | 33.66 | 37.00 | 56713 | 19893 | 5.02% |
| 2024-09-30 | 29.20 | 31.99 | 3.29 | 11.46% | 29.20 | 32.92 | 54489 | 16814 | 4.82% |
| 2024-09-27 | 27.84 | 28.70 | 0.96 | 3.46% | 27.82 | 29.26 | 19296 | 5488 | 1.71% |
| 2024-09-26 | 27.00 | 27.74 | 0.54 | 1.99% | 26.91 | 27.78 | 8886 | 2425 | 0.79% |
| 2024-09-25 | 27.03 | 27.20 | 0.38 | 1.42% | 27.01 | 27.88 | 11259 | 3079 | 1.00% |
| 2024-09-24 | 26.78 | 26.82 | 0.05 | 0.19% | 25.98 | 27.13 | 11885 | 3165 | 1.05% |
| 2024-09-23 | 26.65 | 26.77 | -0.01 | -0.04% | 26.58 | 27.20 | 6847 | 1834 | 0.61% |
| 2024-09-20 | 27.20 | 26.78 | -0.18 | -0.67% | 26.68 | 27.20 | 4017 | 1078 | 0.36% |
| 2024-09-19 | 26.98 | 26.96 | -0.14 | -0.52% | 26.83 | 27.29 | 6777 | 1834 | 0.60% |
| 2024-09-18 | 26.60 | 27.10 | 0.57 | 2.15% | 26.09 | 27.10 | 5792 | 1545 | 0.51% |
| 2024-09-13 | 27.00 | 26.53 | -0.53 | -1.96% | 26.49 | 27.25 | 4523 | 1205 | 0.40% |
| 2024-09-12 | 27.47 | 27.06 | -0.31 | -1.13% | 27.05 | 27.51 | 5175 | 1410 | 0.46% |
| 2024-09-11 | 27.30 | 27.37 | -0.15 | -0.55% | 27.16 | 27.65 | 5865 | 1607 | 0.52% |
| 2024-09-10 | 27.50 | 27.52 | 0.02 | 0.07% | 27.20 | 27.78 | 4677 | 1283 | 0.41% |
| 2024-09-09 | 27.29 | 27.50 | -0.14 | -0.51% | 27.29 | 27.85 | 5714 | 1576 | 0.51% |
| 2024-09-06 | 28.03 | 27.64 | -0.46 | -1.64% | 27.50 | 28.28 | 5798 | 1613 | 0.51% |
| 2024-09-05 | 27.80 | 28.10 | 0.16 | 0.57% | 27.80 | 28.40 | 8856 | 2494 | 0.78% |
| 2024-09-04 | 27.58 | 27.94 | 0.23 | 0.83% | 27.44 | 28.26 | 10525 | 2937 | 0.93% |
| 2024-09-03 | 26.60 | 27.71 | 1.12 | 4.21% | 26.41 | 27.72 | 18112 | 4951 | 1.60% |
| 2024-09-02 | 26.46 | 26.59 | 0.13 | 0.49% | 26.03 | 26.90 | 16044 | 4261 | 1.42% |
| 2024-08-30 | 26.20 | 26.46 | 0.63 | 2.44% | 25.60 | 26.82 | 16824 | 4420 | 1.49% |
| 2024-08-29 | 25.14 | 25.83 | 0.48 | 1.89% | 25.14 | 25.83 | 6434 | 1647 | 0.57% |
| 2024-08-28 | 24.68 | 25.35 | 0.39 | 1.56% | 24.68 | 25.40 | 3975 | 1001 | 0.35% |
| 2024-08-27 | 25.07 | 24.96 | -0.29 | -1.15% | 24.76 | 25.42 | 5083 | 1275 | 0.45% |
| 2024-08-26 | 25.41 | 25.25 | -0.06 | -0.24% | 25.00 | 25.54 | 4486 | 1135 | 0.40% |
| 2024-08-23 | 24.91 | 25.31 | 0.29 | 1.16% | 24.81 | 25.66 | 7953 | 1998 | 0.70% |
| 2024-08-22 | 25.36 | 25.02 | -0.48 | -1.88% | 25.00 | 25.58 | 4826 | 1216 | 0.43% |
| 2024-08-21 | 25.30 | 25.50 | 0.20 | 0.79% | 24.96 | 25.51 | 3765 | 955 | 0.33% |
| 2024-08-20 | 25.88 | 25.30 | -0.47 | -1.82% | 25.20 | 25.88 | 5688 | 1448 | 0.50% |
| 2024-08-19 | 25.80 | 25.77 | 0.02 | 0.08% | 25.70 | 26.00 | 5112 | 1321 | 0.45% |
| 2024-08-16 | 25.89 | 25.75 | 0.00 | 0.00% | 25.61 | 26.19 | 6506 | 1684 | 0.58% |
| 2024-08-15 | 25.53 | 25.75 | 0.22 | 0.86% | 25.34 | 25.98 | 5158 | 1327 | 0.46% |
| 2024-08-14 | 25.69 | 25.53 | -0.21 | -0.82% | 25.47 | 25.76 | 3238 | 828 | 0.29% |
| 2024-08-13 | 25.63 | 25.74 | 0.11 | 0.43% | 25.16 | 25.96 | 6712 | 1710 | 0.59% |