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 | 31.15 | 30.91 | -0.42 | -1.34% | 30.32 | 31.43 | 20930 | 6475 | 1.39% |
| 2024-11-20 | 31.01 | 31.33 | 0.18 | 0.58% | 30.78 | 31.42 | 24377 | 7589 | 1.61% |
| 2024-11-19 | 29.91 | 31.15 | 1.12 | 3.73% | 29.89 | 31.24 | 25252 | 7733 | 1.67% |
| 2024-11-18 | 31.60 | 30.03 | -1.29 | -4.12% | 29.75 | 31.85 | 33838 | 10246 | 2.24% |
| 2024-11-15 | 31.35 | 31.32 | -0.03 | -0.10% | 31.30 | 32.83 | 40271 | 12847 | 2.67% |
| 2024-11-14 | 32.35 | 31.35 | -1.17 | -3.60% | 31.30 | 32.68 | 25293 | 8063 | 1.67% |
| 2024-11-13 | 32.32 | 32.52 | -0.01 | -0.03% | 31.61 | 32.69 | 29643 | 9541 | 1.96% |
| 2024-11-12 | 32.98 | 32.53 | -0.28 | -0.85% | 32.06 | 33.42 | 45172 | 14786 | 2.99% |
| 2024-11-11 | 31.86 | 32.81 | 0.95 | 2.98% | 31.78 | 32.84 | 37922 | 12338 | 2.51% |
| 2024-11-08 | 32.10 | 31.86 | 0.16 | 0.50% | 31.56 | 32.38 | 42079 | 13475 | 2.79% |
| 2024-11-07 | 30.81 | 31.70 | 0.68 | 2.19% | 30.70 | 31.70 | 33643 | 10512 | 2.23% |
| 2024-11-06 | 31.36 | 31.02 | -0.14 | -0.45% | 30.71 | 31.59 | 36916 | 11516 | 2.44% |
| 2024-11-05 | 30.30 | 31.16 | 0.86 | 2.84% | 30.09 | 31.28 | 31751 | 9801 | 2.10% |
| 2024-11-04 | 29.15 | 30.30 | 1.03 | 3.52% | 29.06 | 30.30 | 21251 | 6382 | 1.41% |
| 2024-11-01 | 30.70 | 29.27 | -1.84 | -5.91% | 29.24 | 30.94 | 34336 | 10249 | 2.27% |
| 2024-10-31 | 31.20 | 31.11 | 0.06 | 0.19% | 30.28 | 31.41 | 32167 | 9974 | 2.13% |
| 2024-10-30 | 30.55 | 31.05 | 0.44 | 1.44% | 30.45 | 31.37 | 31463 | 9736 | 2.08% |
| 2024-10-29 | 31.68 | 30.61 | -1.04 | -3.29% | 30.57 | 31.82 | 34520 | 10750 | 2.29% |
| 2024-10-28 | 31.15 | 31.65 | 0.46 | 1.47% | 30.71 | 31.70 | 35393 | 11074 | 2.34% |
| 2024-10-25 | 30.50 | 31.19 | 0.80 | 2.63% | 30.50 | 31.49 | 37601 | 11654 | 2.49% |
| 2024-10-24 | 30.40 | 30.39 | -0.37 | -1.20% | 30.07 | 30.74 | 22874 | 6944 | 1.51% |
| 2024-10-23 | 31.00 | 30.76 | -0.66 | -2.10% | 30.64 | 31.20 | 41006 | 12682 | 2.72% |
| 2024-10-22 | 31.30 | 31.42 | 0.02 | 0.06% | 30.95 | 31.78 | 32654 | 10220 | 2.16% |
| 2024-10-21 | 31.00 | 31.40 | 0.40 | 1.29% | 31.00 | 32.23 | 52205 | 16500 | 3.46% |
| 2024-10-18 | 29.45 | 31.00 | 1.60 | 5.44% | 29.38 | 31.73 | 52930 | 16150 | 3.50% |
| 2024-10-17 | 29.19 | 29.40 | 0.57 | 1.98% | 29.17 | 30.11 | 34812 | 10336 | 2.31% |
| 2024-10-16 | 28.69 | 28.83 | -0.34 | -1.17% | 28.53 | 29.30 | 23261 | 6712 | 1.54% |
| 2024-10-15 | 29.70 | 29.17 | -0.78 | -2.60% | 29.10 | 30.38 | 31945 | 9519 | 2.12% |
| 2024-10-14 | 29.18 | 29.95 | 0.93 | 3.20% | 28.32 | 30.02 | 34774 | 10197 | 2.30% |
| 2024-10-11 | 30.55 | 29.02 | -1.62 | -5.29% | 28.60 | 30.55 | 36194 | 10608 | 2.40% |
| 2024-10-10 | 31.18 | 30.64 | -0.09 | -0.29% | 30.30 | 32.03 | 41129 | 12837 | 2.72% |
| 2024-10-09 | 33.47 | 30.73 | -4.46 | -12.67% | 30.73 | 34.14 | 67777 | 21994 | 4.49% |
| 2024-10-08 | 37.00 | 35.19 | 3.88 | 12.39% | 32.00 | 37.00 | 100662 | 34836 | 6.67% |
| 2024-09-30 | 28.50 | 31.31 | 3.75 | 13.61% | 28.07 | 31.90 | 83314 | 24867 | 5.52% |
| 2024-09-27 | 26.30 | 27.56 | 1.57 | 6.04% | 26.21 | 27.90 | 51008 | 13814 | 3.38% |
| 2024-09-26 | 25.25 | 25.99 | 0.82 | 3.26% | 25.01 | 25.99 | 23868 | 6084 | 1.58% |
| 2024-09-25 | 25.42 | 25.17 | -0.06 | -0.24% | 25.10 | 25.95 | 27570 | 7049 | 1.83% |
| 2024-09-24 | 24.39 | 25.23 | 0.96 | 3.96% | 23.94 | 25.23 | 24904 | 6155 | 1.65% |
| 2024-09-23 | 24.05 | 24.27 | 0.17 | 0.71% | 23.91 | 24.70 | 12783 | 3118 | 0.85% |
| 2024-09-20 | 24.25 | 24.10 | -0.15 | -0.62% | 24.02 | 24.60 | 10697 | 2592 | 0.71% |
| 2024-09-19 | 23.82 | 24.25 | 0.37 | 1.55% | 23.82 | 24.60 | 13351 | 3245 | 0.88% |
| 2024-09-18 | 24.32 | 23.88 | -0.44 | -1.81% | 23.50 | 24.45 | 12419 | 2960 | 0.82% |
| 2024-09-13 | 24.91 | 24.32 | -0.58 | -2.33% | 24.32 | 25.10 | 13362 | 3288 | 0.88% |
| 2024-09-12 | 25.43 | 24.90 | -0.48 | -1.89% | 24.88 | 25.65 | 13360 | 3366 | 0.88% |
| 2024-09-11 | 25.75 | 25.38 | -0.56 | -2.16% | 25.22 | 25.99 | 12414 | 3171 | 0.82% |
| 2024-09-10 | 25.71 | 25.94 | 0.23 | 0.89% | 25.30 | 26.09 | 13047 | 3350 | 0.86% |
| 2024-09-09 | 25.85 | 25.71 | -0.09 | -0.35% | 25.52 | 26.15 | 11945 | 3080 | 0.79% |
| 2024-09-06 | 26.73 | 25.80 | -0.94 | -3.52% | 25.80 | 26.98 | 17237 | 4502 | 1.14% |
| 2024-09-05 | 26.66 | 26.74 | 0.13 | 0.49% | 26.37 | 27.08 | 18800 | 5018 | 1.25% |
| 2024-09-04 | 26.55 | 26.61 | -0.28 | -1.04% | 25.79 | 27.19 | 30736 | 8104 | 2.04% |
| 2024-09-03 | 26.16 | 26.89 | 0.73 | 2.79% | 26.07 | 27.35 | 29957 | 8059 | 1.99% |
| 2024-09-02 | 26.92 | 26.16 | -0.91 | -3.36% | 26.07 | 27.17 | 23607 | 6273 | 1.56% |
| 2024-08-30 | 26.72 | 27.07 | 0.37 | 1.39% | 26.58 | 27.54 | 47370 | 12920 | 3.14% |
| 2024-08-29 | 25.28 | 26.70 | 1.37 | 5.41% | 25.08 | 26.99 | 35495 | 9345 | 2.35% |
| 2024-08-28 | 25.29 | 25.33 | -0.02 | -0.08% | 24.81 | 25.63 | 14316 | 3615 | 0.95% |
| 2024-08-27 | 26.12 | 25.35 | -1.07 | -4.05% | 25.29 | 26.32 | 18380 | 4708 | 1.22% |
| 2024-08-26 | 25.80 | 26.42 | 0.52 | 2.01% | 25.71 | 26.58 | 19556 | 5125 | 1.30% |
| 2024-08-23 | 25.38 | 25.90 | 0.21 | 0.82% | 25.06 | 26.14 | 23615 | 6061 | 1.57% |
| 2024-08-22 | 26.73 | 25.69 | -1.10 | -4.11% | 25.64 | 26.90 | 31396 | 8170 | 2.08% |
| 2024-08-21 | 26.30 | 26.79 | 0.20 | 0.75% | 26.30 | 27.44 | 25994 | 7018 | 1.72% |
| 2024-08-20 | 27.48 | 26.59 | -0.40 | -1.48% | 26.48 | 27.51 | 27994 | 7508 | 1.86% |
| 2024-08-19 | 28.40 | 26.99 | -1.73 | -6.02% | 26.87 | 28.40 | 44204 | 12212 | 2.93% |
| 2024-08-16 | 27.50 | 28.72 | 1.35 | 4.93% | 27.37 | 29.35 | 62368 | 17738 | 4.13% |
| 2024-08-15 | 27.17 | 27.37 | -0.02 | -0.07% | 27.14 | 27.82 | 29418 | 8091 | 1.95% |
| 2024-08-14 | 26.99 | 27.39 | 0.40 | 1.48% | 26.82 | 27.78 | 29473 | 8054 | 1.95% |
| 2024-08-13 | 26.25 | 26.99 | 0.61 | 2.31% | 26.25 | 27.12 | 18686 | 5003 | 1.24% |