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 | 32.09 | 32.30 | 0.18 | 0.56% | 31.48 | 32.87 | 27824 | 8949 | 2.25% |
| 2024-11-20 | 31.80 | 32.12 | 0.15 | 0.47% | 31.36 | 32.26 | 20457 | 6509 | 1.66% |
| 2024-11-19 | 31.55 | 31.97 | 0.47 | 1.49% | 31.21 | 31.97 | 15581 | 4924 | 1.26% |
| 2024-11-18 | 32.29 | 31.50 | -0.94 | -2.90% | 31.22 | 32.98 | 27531 | 8826 | 2.23% |
| 2024-11-15 | 34.00 | 32.44 | -1.31 | -3.88% | 32.40 | 34.00 | 27319 | 9076 | 2.21% |
| 2024-11-14 | 35.70 | 33.75 | -1.67 | -4.71% | 33.58 | 35.70 | 29073 | 9981 | 2.35% |
| 2024-11-13 | 34.59 | 35.42 | 0.56 | 1.61% | 34.48 | 35.79 | 28105 | 9916 | 2.27% |
| 2024-11-12 | 35.17 | 34.86 | -0.31 | -0.88% | 34.44 | 36.20 | 32384 | 11415 | 2.62% |
| 2024-11-11 | 35.50 | 35.17 | -1.70 | -4.61% | 34.31 | 35.73 | 52861 | 18482 | 4.28% |
| 2024-11-08 | 36.46 | 36.87 | -0.35 | -0.94% | 35.50 | 37.55 | 66542 | 24152 | 5.38% |
| 2024-11-07 | 34.73 | 37.22 | 2.57 | 7.42% | 34.12 | 39.99 | 88718 | 33052 | 7.18% |
| 2024-11-06 | 34.43 | 34.65 | 0.00 | 0.00% | 33.30 | 35.25 | 56807 | 19438 | 4.60% |
| 2024-11-05 | 33.85 | 34.65 | 0.67 | 1.97% | 33.01 | 34.68 | 67601 | 22903 | 5.47% |
| 2024-11-04 | 32.80 | 33.98 | 1.46 | 4.49% | 32.49 | 35.00 | 80459 | 27490 | 6.51% |
| 2024-11-01 | 29.51 | 32.52 | 2.69 | 9.02% | 29.41 | 35.25 | 66967 | 21417 | 5.42% |
| 2024-10-31 | 29.65 | 29.83 | -0.08 | -0.27% | 29.61 | 30.31 | 20459 | 6133 | 1.66% |
| 2024-10-30 | 30.03 | 29.91 | -0.70 | -2.29% | 29.55 | 30.60 | 27499 | 8251 | 2.23% |
| 2024-10-29 | 31.80 | 30.61 | -2.39 | -7.24% | 30.38 | 31.96 | 51060 | 15977 | 4.13% |
| 2024-10-28 | 31.02 | 33.00 | 2.95 | 9.82% | 31.02 | 33.50 | 73737 | 23793 | 5.97% |
| 2024-10-25 | 28.32 | 30.05 | 1.76 | 6.22% | 28.25 | 30.80 | 36433 | 10704 | 2.95% |
| 2024-10-24 | 28.54 | 28.29 | -0.45 | -1.57% | 28.20 | 28.89 | 13462 | 3827 | 1.09% |
| 2024-10-23 | 29.00 | 28.74 | -0.46 | -1.58% | 28.53 | 29.16 | 18658 | 5363 | 1.51% |
| 2024-10-22 | 28.47 | 29.20 | 0.69 | 2.42% | 28.15 | 29.25 | 25014 | 7183 | 2.02% |
| 2024-10-21 | 27.90 | 28.51 | 0.66 | 2.37% | 27.58 | 28.57 | 27676 | 7782 | 2.24% |
| 2024-10-18 | 27.00 | 27.85 | 0.84 | 3.11% | 26.60 | 28.45 | 26956 | 7382 | 2.18% |
| 2024-10-17 | 27.40 | 27.01 | -0.27 | -0.99% | 27.01 | 27.78 | 12841 | 3512 | 1.04% |
| 2024-10-16 | 27.45 | 27.28 | -0.02 | -0.07% | 27.01 | 27.60 | 14959 | 4079 | 1.21% |
| 2024-10-15 | 28.00 | 27.30 | -0.87 | -3.09% | 27.29 | 28.36 | 17672 | 4923 | 1.43% |
| 2024-10-14 | 28.06 | 28.17 | -0.15 | -0.53% | 27.39 | 28.49 | 22133 | 6190 | 1.79% |
| 2024-10-11 | 28.89 | 28.32 | -0.35 | -1.22% | 27.96 | 29.40 | 22446 | 6434 | 1.82% |
| 2024-10-10 | 28.36 | 28.67 | 0.65 | 2.32% | 28.05 | 29.43 | 26491 | 7648 | 2.14% |
| 2024-10-09 | 31.40 | 28.02 | -5.04 | -15.25% | 28.02 | 31.40 | 47885 | 14250 | 3.87% |
| 2024-10-08 | 35.02 | 33.06 | 2.50 | 8.18% | 30.17 | 35.85 | 70918 | 23309 | 5.74% |
| 2024-09-30 | 27.50 | 30.56 | 3.71 | 13.82% | 27.00 | 30.75 | 45642 | 13145 | 3.69% |
| 2024-09-27 | 25.67 | 26.85 | 1.45 | 5.71% | 25.67 | 27.15 | 29920 | 7888 | 2.42% |
| 2024-09-26 | 23.54 | 25.40 | 1.80 | 7.63% | 23.54 | 25.44 | 20791 | 5106 | 1.68% |
| 2024-09-25 | 23.95 | 23.60 | 0.08 | 0.34% | 23.56 | 24.20 | 17299 | 4133 | 1.40% |
| 2024-09-24 | 22.38 | 23.52 | 1.36 | 6.14% | 22.07 | 23.54 | 14169 | 3235 | 1.15% |
| 2024-09-23 | 22.35 | 22.16 | -0.38 | -1.69% | 22.11 | 22.84 | 7683 | 1724 | 0.62% |
| 2024-09-20 | 22.70 | 22.54 | -0.42 | -1.83% | 22.45 | 22.84 | 7434 | 1677 | 0.60% |
| 2024-09-19 | 22.11 | 22.96 | 0.96 | 4.36% | 22.09 | 23.08 | 12697 | 2889 | 1.03% |
| 2024-09-18 | 22.09 | 22.00 | -0.07 | -0.32% | 21.64 | 22.32 | 7728 | 1689 | 0.63% |
| 2024-09-13 | 22.88 | 22.07 | -0.66 | -2.90% | 22.05 | 22.88 | 9884 | 2205 | 0.80% |
| 2024-09-12 | 23.01 | 22.73 | -0.35 | -1.52% | 22.70 | 23.23 | 4940 | 1129 | 0.40% |
| 2024-09-11 | 23.17 | 23.08 | -0.16 | -0.69% | 22.99 | 23.31 | 4268 | 987 | 0.35% |
| 2024-09-10 | 23.20 | 23.24 | 0.05 | 0.22% | 22.88 | 23.42 | 4253 | 982 | 0.34% |
| 2024-09-09 | 23.15 | 23.19 | -0.09 | -0.39% | 23.01 | 23.48 | 4325 | 1004 | 0.35% |
| 2024-09-06 | 23.76 | 23.28 | -0.62 | -2.59% | 23.23 | 23.90 | 6170 | 1449 | 0.50% |
| 2024-09-05 | 23.68 | 23.90 | 0.26 | 1.10% | 23.64 | 23.93 | 7095 | 1687 | 0.57% |
| 2024-09-04 | 23.60 | 23.64 | -0.09 | -0.38% | 23.50 | 23.84 | 5831 | 1380 | 0.47% |
| 2024-09-03 | 23.46 | 23.73 | 0.23 | 0.98% | 23.30 | 23.98 | 6312 | 1495 | 0.51% |
| 2024-09-02 | 24.00 | 23.50 | -0.55 | -2.29% | 23.49 | 24.00 | 8248 | 1955 | 0.67% |
| 2024-08-30 | 23.93 | 24.05 | 0.29 | 1.22% | 23.49 | 24.45 | 12342 | 2953 | 1.00% |
| 2024-08-29 | 23.53 | 23.76 | 0.26 | 1.11% | 23.35 | 23.90 | 7078 | 1677 | 0.57% |
| 2024-08-28 | 22.99 | 23.50 | 0.43 | 1.86% | 22.91 | 23.50 | 5582 | 1301 | 0.45% |
| 2024-08-27 | 23.02 | 23.07 | -0.02 | -0.09% | 22.72 | 23.27 | 3628 | 837 | 0.29% |
| 2024-08-26 | 22.90 | 23.09 | 0.27 | 1.18% | 22.74 | 23.20 | 3749 | 863 | 0.30% |
| 2024-08-23 | 23.01 | 22.82 | -0.31 | -1.34% | 22.68 | 23.20 | 6150 | 1405 | 0.50% |
| 2024-08-22 | 23.49 | 23.13 | -0.14 | -0.60% | 22.90 | 23.68 | 7606 | 1762 | 0.62% |
| 2024-08-21 | 23.48 | 23.27 | -0.03 | -0.13% | 23.26 | 23.51 | 3641 | 850 | 0.29% |
| 2024-08-20 | 23.83 | 23.30 | -0.50 | -2.10% | 23.30 | 23.89 | 5836 | 1371 | 0.47% |
| 2024-08-19 | 24.06 | 23.80 | -0.11 | -0.46% | 23.80 | 24.30 | 5057 | 1211 | 0.41% |
| 2024-08-16 | 24.19 | 23.91 | -0.18 | -0.75% | 23.84 | 24.19 | 5141 | 1232 | 0.42% |
| 2024-08-15 | 24.22 | 24.09 | -0.07 | -0.29% | 24.08 | 24.60 | 8433 | 2047 | 0.68% |
| 2024-08-14 | 24.80 | 24.16 | -0.60 | -2.42% | 24.16 | 24.80 | 8269 | 2009 | 0.67% |
| 2024-08-13 | 25.00 | 24.76 | -0.23 | -0.92% | 24.46 | 25.09 | 8788 | 2169 | 0.71% |