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 | 31.19 | 31.27 | 0.08 | 0.26% | 30.80 | 31.90 | 19749 | 6164 | 4.19% |
| 2024-11-20 | 29.98 | 31.19 | 0.98 | 3.24% | 29.80 | 31.98 | 30670 | 9555 | 6.51% |
| 2024-11-19 | 29.34 | 30.21 | 0.91 | 3.11% | 29.10 | 30.21 | 12808 | 3792 | 2.72% |
| 2024-11-18 | 30.40 | 29.30 | -0.78 | -2.59% | 29.01 | 30.70 | 17796 | 5278 | 3.78% |
| 2024-11-15 | 30.88 | 30.08 | -0.92 | -2.97% | 30.00 | 31.18 | 18587 | 5680 | 3.94% |
| 2024-11-14 | 32.13 | 31.00 | -1.32 | -4.08% | 30.79 | 32.30 | 23942 | 7548 | 5.08% |
| 2024-11-13 | 32.17 | 32.32 | 0.13 | 0.40% | 31.40 | 32.92 | 31507 | 10145 | 6.68% |
| 2024-11-12 | 31.95 | 32.19 | 0.41 | 1.29% | 31.76 | 33.10 | 49289 | 16034 | 10.46% |
| 2024-11-11 | 30.80 | 31.78 | 0.81 | 2.62% | 30.40 | 31.81 | 33958 | 10642 | 7.20% |
| 2024-11-08 | 31.27 | 30.97 | 0.05 | 0.16% | 30.72 | 31.58 | 35056 | 10917 | 7.44% |
| 2024-11-07 | 29.79 | 30.92 | 0.76 | 2.52% | 29.58 | 30.92 | 31151 | 9515 | 6.61% |
| 2024-11-06 | 30.49 | 30.16 | -0.37 | -1.21% | 30.00 | 30.98 | 32408 | 9873 | 6.88% |
| 2024-11-05 | 29.80 | 30.53 | 0.73 | 2.45% | 29.41 | 30.76 | 29286 | 8847 | 6.21% |
| 2024-11-04 | 28.86 | 29.80 | 1.10 | 3.83% | 28.81 | 29.85 | 20062 | 5919 | 4.26% |
| 2024-11-01 | 29.21 | 28.70 | -0.83 | -2.81% | 28.46 | 29.62 | 22374 | 6497 | 4.75% |
| 2024-10-31 | 29.24 | 29.53 | 0.20 | 0.68% | 29.11 | 29.80 | 22332 | 6583 | 4.74% |
| 2024-10-30 | 30.14 | 29.33 | -1.17 | -3.84% | 28.91 | 30.17 | 34257 | 10108 | 7.27% |
| 2024-10-29 | 32.32 | 30.50 | -1.59 | -4.95% | 30.50 | 32.58 | 37182 | 11619 | 7.89% |
| 2024-10-28 | 32.00 | 32.09 | -0.36 | -1.11% | 31.48 | 32.19 | 41242 | 13131 | 8.75% |
| 2024-10-25 | 29.99 | 32.45 | 2.54 | 8.49% | 29.92 | 32.95 | 72670 | 23136 | 15.42% |
| 2024-10-24 | 30.48 | 29.91 | -0.67 | -2.19% | 29.82 | 30.75 | 24151 | 7300 | 5.13% |
| 2024-10-23 | 31.00 | 30.58 | -0.24 | -0.78% | 30.16 | 31.30 | 33287 | 10168 | 7.06% |
| 2024-10-22 | 30.28 | 30.82 | 0.44 | 1.45% | 29.82 | 30.90 | 38303 | 11645 | 8.13% |
| 2024-10-21 | 29.43 | 30.38 | 1.16 | 3.97% | 28.81 | 30.48 | 46726 | 13866 | 9.92% |
| 2024-10-18 | 27.99 | 29.22 | 1.24 | 4.43% | 27.72 | 29.98 | 42034 | 12061 | 8.92% |
| 2024-10-17 | 28.50 | 27.98 | -0.85 | -2.95% | 27.97 | 28.78 | 34126 | 9662 | 7.24% |
| 2024-10-16 | 27.61 | 28.83 | -0.20 | -0.69% | 27.30 | 28.83 | 42792 | 11982 | 9.08% |
| 2024-10-15 | 29.80 | 29.03 | -0.81 | -2.71% | 29.01 | 29.98 | 22099 | 6533 | 4.69% |
| 2024-10-14 | 29.33 | 29.84 | 0.53 | 1.81% | 28.39 | 29.86 | 26976 | 7888 | 5.72% |
| 2024-10-11 | 30.89 | 29.31 | -1.56 | -5.05% | 28.88 | 30.98 | 28497 | 8474 | 6.05% |
| 2024-10-10 | 31.64 | 30.87 | -0.01 | -0.03% | 30.70 | 32.35 | 36033 | 11360 | 7.65% |
| 2024-10-09 | 34.78 | 31.03 | -5.75 | -15.63% | 31.03 | 34.78 | 50052 | 16574 | 10.62% |
| 2024-10-08 | 38.99 | 36.78 | 3.40 | 10.19% | 32.91 | 39.45 | 80404 | 29228 | 17.06% |
| 2024-09-30 | 30.53 | 33.38 | 4.38 | 15.10% | 29.40 | 33.79 | 72603 | 22780 | 15.41% |
| 2024-09-27 | 27.62 | 29.00 | 1.94 | 7.17% | 27.19 | 29.55 | 46278 | 13091 | 9.82% |
| 2024-09-26 | 26.45 | 27.06 | 0.31 | 1.16% | 26.08 | 27.18 | 39379 | 10456 | 8.36% |
| 2024-09-25 | 25.52 | 26.75 | 1.28 | 5.03% | 25.45 | 26.94 | 54722 | 14308 | 11.61% |
| 2024-09-24 | 24.98 | 25.47 | 0.48 | 1.92% | 24.12 | 25.49 | 41277 | 10278 | 8.76% |
| 2024-09-23 | 25.25 | 24.99 | 0.59 | 2.42% | 24.79 | 25.60 | 41458 | 10446 | 8.81% |
| 2024-09-20 | 25.06 | 24.40 | -0.96 | -3.79% | 24.30 | 25.16 | 27566 | 6773 | 5.86% |
| 2024-09-19 | 25.08 | 25.36 | 0.28 | 1.12% | 24.72 | 25.78 | 35518 | 9006 | 7.55% |
| 2024-09-18 | 24.55 | 25.08 | 1.02 | 4.24% | 24.19 | 27.10 | 34942 | 8681 | 7.43% |
| 2024-09-13 | 24.51 | 24.06 | -0.59 | -2.39% | 24.06 | 24.81 | 15890 | 3863 | 3.38% |
| 2024-09-12 | 25.16 | 24.65 | -0.75 | -2.95% | 24.58 | 25.90 | 24601 | 6201 | 5.23% |
| 2024-09-11 | 24.80 | 25.40 | 0.61 | 2.46% | 24.46 | 25.56 | 33018 | 8289 | 7.02% |
| 2024-09-10 | 23.95 | 24.79 | 0.69 | 2.86% | 23.95 | 25.87 | 37670 | 9381 | 8.01% |
| 2024-09-09 | 24.17 | 24.10 | 0.10 | 0.42% | 23.87 | 24.79 | 18329 | 4457 | 3.90% |
| 2024-09-06 | 25.19 | 24.00 | -1.19 | -4.72% | 23.90 | 25.30 | 14188 | 3457 | 3.02% |
| 2024-09-05 | 24.89 | 25.19 | 0.28 | 1.12% | 24.88 | 25.49 | 7532 | 1899 | 1.60% |
| 2024-09-04 | 24.60 | 24.91 | 0.04 | 0.16% | 24.51 | 25.38 | 7927 | 1981 | 1.69% |
| 2024-09-03 | 24.31 | 24.87 | 0.25 | 1.02% | 24.31 | 25.27 | 9924 | 2461 | 2.11% |
| 2024-09-02 | 25.18 | 24.62 | -0.63 | -2.50% | 24.47 | 25.26 | 13101 | 3267 | 2.78% |
| 2024-08-30 | 24.25 | 25.25 | 1.08 | 4.47% | 24.25 | 25.65 | 19966 | 5032 | 4.24% |
| 2024-08-29 | 23.49 | 24.17 | 0.65 | 2.76% | 23.32 | 24.24 | 9732 | 2329 | 2.07% |
| 2024-08-28 | 23.33 | 23.52 | 0.12 | 0.51% | 23.07 | 23.79 | 8814 | 2068 | 1.87% |
| 2024-08-27 | 23.61 | 23.40 | -0.23 | -0.97% | 23.26 | 24.02 | 7996 | 1892 | 1.70% |
| 2024-08-26 | 23.42 | 23.63 | 0.32 | 1.37% | 23.19 | 23.92 | 8624 | 2036 | 1.83% |
| 2024-08-23 | 23.69 | 23.31 | -0.38 | -1.60% | 23.13 | 23.77 | 9202 | 2150 | 1.96% |
| 2024-08-22 | 24.48 | 23.69 | -0.63 | -2.59% | 23.59 | 24.64 | 9430 | 2266 | 2.00% |
| 2024-08-21 | 24.52 | 24.32 | -0.28 | -1.14% | 24.20 | 24.68 | 8651 | 2114 | 1.84% |
| 2024-08-20 | 25.79 | 24.60 | -1.21 | -4.69% | 24.60 | 25.89 | 11105 | 2780 | 2.36% |
| 2024-08-19 | 26.58 | 25.81 | -0.95 | -3.55% | 25.77 | 26.70 | 13364 | 3487 | 2.84% |
| 2024-08-16 | 26.52 | 26.76 | 0.19 | 0.72% | 26.00 | 26.94 | 10997 | 2916 | 2.34% |
| 2024-08-15 | 26.85 | 26.57 | -0.28 | -1.04% | 26.38 | 27.29 | 11270 | 3013 | 2.40% |
| 2024-08-14 | 27.29 | 26.85 | -0.64 | -2.33% | 26.71 | 27.49 | 8654 | 2328 | 1.84% |
| 2024-08-13 | 27.74 | 27.49 | -0.15 | -0.54% | 26.90 | 27.74 | 9653 | 2624 | 2.05% |