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 | 31.88 | -0.20 | -0.62% | 31.46 | 32.42 | 14033 | 4473 | 3.40% |
| 2024-11-20 | 31.09 | 32.08 | 0.99 | 3.18% | 30.82 | 32.08 | 18603 | 5889 | 4.51% |
| 2024-11-19 | 30.13 | 31.09 | 0.98 | 3.25% | 30.13 | 31.62 | 14743 | 4558 | 3.57% |
| 2024-11-18 | 30.85 | 30.11 | -0.82 | -2.65% | 29.92 | 31.49 | 16219 | 4940 | 3.93% |
| 2024-11-15 | 31.86 | 30.93 | -0.98 | -3.07% | 30.86 | 32.22 | 21605 | 6824 | 5.24% |
| 2024-11-14 | 33.77 | 31.91 | -2.29 | -6.70% | 31.85 | 34.00 | 29756 | 9754 | 7.21% |
| 2024-11-13 | 32.50 | 34.20 | 1.75 | 5.39% | 31.81 | 34.48 | 52425 | 17381 | 12.70% |
| 2024-11-12 | 31.70 | 32.45 | 1.13 | 3.61% | 31.43 | 34.20 | 47956 | 15723 | 11.62% |
| 2024-11-11 | 30.27 | 31.32 | 0.82 | 2.69% | 30.26 | 31.33 | 19759 | 6099 | 4.79% |
| 2024-11-08 | 30.90 | 30.50 | -0.09 | -0.29% | 30.33 | 31.11 | 19265 | 5890 | 4.67% |
| 2024-11-07 | 29.87 | 30.59 | 0.35 | 1.16% | 29.74 | 30.69 | 20933 | 6365 | 5.07% |
| 2024-11-06 | 29.96 | 30.24 | 0.34 | 1.14% | 29.68 | 30.40 | 15954 | 4802 | 3.87% |
| 2024-11-05 | 29.66 | 29.90 | 0.38 | 1.29% | 29.32 | 30.03 | 15730 | 4680 | 3.81% |
| 2024-11-04 | 28.68 | 29.52 | 0.86 | 3.00% | 28.55 | 29.52 | 9478 | 2766 | 2.30% |
| 2024-11-01 | 29.66 | 28.66 | -1.04 | -3.50% | 28.63 | 29.88 | 15304 | 4453 | 3.71% |
| 2024-10-31 | 29.60 | 29.70 | 0.08 | 0.27% | 29.45 | 30.12 | 13001 | 3872 | 3.15% |
| 2024-10-30 | 30.30 | 29.62 | -0.68 | -2.24% | 29.39 | 30.49 | 14671 | 4368 | 3.56% |
| 2024-10-29 | 31.55 | 30.30 | -1.25 | -3.96% | 30.20 | 31.77 | 17963 | 5552 | 4.35% |
| 2024-10-28 | 31.16 | 31.55 | 0.45 | 1.45% | 30.92 | 31.66 | 12617 | 3961 | 3.06% |
| 2024-10-25 | 30.33 | 31.10 | 0.65 | 2.13% | 30.30 | 31.20 | 17212 | 5314 | 4.17% |
| 2024-10-24 | 30.52 | 30.45 | -0.05 | -0.16% | 30.37 | 31.24 | 14762 | 4544 | 3.58% |
| 2024-10-23 | 30.70 | 30.50 | -0.26 | -0.85% | 30.40 | 31.05 | 14041 | 4307 | 3.40% |
| 2024-10-22 | 30.48 | 30.76 | 0.32 | 1.05% | 30.23 | 30.93 | 12068 | 3694 | 2.92% |
| 2024-10-21 | 30.00 | 30.44 | 0.67 | 2.25% | 29.61 | 30.57 | 15282 | 4613 | 3.70% |
| 2024-10-18 | 28.93 | 29.77 | 0.84 | 2.90% | 28.93 | 30.35 | 15935 | 4709 | 3.86% |
| 2024-10-17 | 29.52 | 28.93 | -0.35 | -1.20% | 28.90 | 29.77 | 11516 | 3380 | 2.79% |
| 2024-10-16 | 29.02 | 29.28 | 0.01 | 0.03% | 28.66 | 29.67 | 9824 | 2876 | 2.38% |
| 2024-10-15 | 30.21 | 29.27 | -0.70 | -2.34% | 29.26 | 30.22 | 12405 | 3682 | 3.01% |
| 2024-10-14 | 29.34 | 29.97 | 0.78 | 2.67% | 28.73 | 29.98 | 14157 | 4171 | 3.43% |
| 2024-10-11 | 30.15 | 29.19 | -1.43 | -4.67% | 28.86 | 30.69 | 17046 | 5040 | 4.13% |
| 2024-10-10 | 30.73 | 30.62 | 0.20 | 0.66% | 30.30 | 32.45 | 23134 | 7208 | 5.61% |
| 2024-10-09 | 33.35 | 30.42 | -4.14 | -11.98% | 30.42 | 34.18 | 26564 | 8589 | 6.44% |
| 2024-10-08 | 37.40 | 34.56 | 2.57 | 8.03% | 32.18 | 37.46 | 43668 | 15151 | 10.58% |
| 2024-09-30 | 29.11 | 31.99 | 3.68 | 13.00% | 29.11 | 32.48 | 36293 | 11137 | 8.79% |
| 2024-09-27 | 27.35 | 28.31 | 1.24 | 4.58% | 27.26 | 28.70 | 15605 | 4364 | 3.78% |
| 2024-09-26 | 26.45 | 27.07 | 0.47 | 1.77% | 26.30 | 27.08 | 9577 | 2563 | 2.32% |
| 2024-09-25 | 26.20 | 26.60 | 0.45 | 1.72% | 26.20 | 26.89 | 11211 | 2989 | 2.72% |
| 2024-09-24 | 25.32 | 26.15 | 0.83 | 3.28% | 25.20 | 26.17 | 8029 | 2068 | 1.95% |
| 2024-09-23 | 25.55 | 25.32 | -0.10 | -0.39% | 24.43 | 25.68 | 5283 | 1343 | 1.28% |
| 2024-09-20 | 25.98 | 25.42 | -0.35 | -1.36% | 25.30 | 25.98 | 5329 | 1359 | 1.29% |
| 2024-09-19 | 25.25 | 25.77 | 0.58 | 2.30% | 25.24 | 25.93 | 6333 | 1625 | 1.53% |
| 2024-09-18 | 25.55 | 25.19 | -0.53 | -2.06% | 24.93 | 25.88 | 7360 | 1858 | 1.78% |
| 2024-09-13 | 26.31 | 25.72 | -0.74 | -2.80% | 25.71 | 26.87 | 8704 | 2266 | 2.11% |
| 2024-09-12 | 26.60 | 26.46 | -0.15 | -0.56% | 26.39 | 27.26 | 8297 | 2226 | 2.01% |
| 2024-09-11 | 26.65 | 26.61 | -0.14 | -0.52% | 26.49 | 27.05 | 7203 | 1925 | 1.75% |
| 2024-09-10 | 26.76 | 26.75 | 0.00 | 0.00% | 26.32 | 27.30 | 11328 | 3019 | 2.74% |
| 2024-09-09 | 26.29 | 26.75 | 0.45 | 1.71% | 26.29 | 27.56 | 18893 | 5106 | 4.58% |
| 2024-09-06 | 27.56 | 26.30 | -1.12 | -4.08% | 26.26 | 27.75 | 16103 | 4304 | 3.90% |
| 2024-09-05 | 26.71 | 27.42 | 0.87 | 3.28% | 26.49 | 28.35 | 20182 | 5529 | 4.89% |
| 2024-09-04 | 26.88 | 26.55 | -0.32 | -1.19% | 26.49 | 27.18 | 10639 | 2850 | 2.58% |
| 2024-09-03 | 26.76 | 26.87 | -0.35 | -1.29% | 25.96 | 27.00 | 17752 | 4731 | 4.30% |
| 2024-09-02 | 26.43 | 27.22 | 0.81 | 3.07% | 26.40 | 28.40 | 26906 | 7406 | 6.52% |
| 2024-08-30 | 26.00 | 26.41 | 0.37 | 1.42% | 25.69 | 26.77 | 10560 | 2784 | 2.56% |
| 2024-08-29 | 25.78 | 26.04 | 0.11 | 0.42% | 25.47 | 26.38 | 10018 | 2601 | 2.43% |
| 2024-08-28 | 26.00 | 25.93 | -0.75 | -2.81% | 25.46 | 26.53 | 13999 | 3631 | 3.39% |
| 2024-08-27 | 26.20 | 26.68 | 0.57 | 2.18% | 26.09 | 27.27 | 15551 | 4168 | 3.77% |
| 2024-08-26 | 25.82 | 26.11 | 0.19 | 0.73% | 25.48 | 26.26 | 6794 | 1762 | 1.65% |
| 2024-08-23 | 26.21 | 25.92 | -0.39 | -1.48% | 25.75 | 26.31 | 11589 | 3007 | 2.81% |
| 2024-08-22 | 27.84 | 26.31 | -1.46 | -5.26% | 26.23 | 28.05 | 20617 | 5541 | 5.00% |
| 2024-08-21 | 28.42 | 27.77 | -1.33 | -4.57% | 27.41 | 28.69 | 27318 | 7588 | 6.62% |
| 2024-08-20 | 29.19 | 29.10 | -0.49 | -1.66% | 28.59 | 30.70 | 31491 | 9372 | 7.63% |
| 2024-08-19 | 30.74 | 29.59 | -1.76 | -5.61% | 29.59 | 32.29 | 46668 | 14292 | 11.31% |
| 2024-08-16 | 28.85 | 31.35 | 2.32 | 7.99% | 28.23 | 32.38 | 60481 | 18456 | 14.66% |
| 2024-08-15 | 29.57 | 29.03 | 1.58 | 5.76% | 28.50 | 30.20 | 31145 | 9085 | 7.55% |
| 2024-08-14 | 27.49 | 27.45 | -0.20 | -0.72% | 27.11 | 27.63 | 10309 | 2818 | 2.50% |
| 2024-08-13 | 27.73 | 27.65 | -0.99 | -3.46% | 26.88 | 28.00 | 18716 | 5121 | 4.54% |