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 | 31.39 | 31.86 | 0.23 | 0.73% | 30.79 | 32.26 | 18721 | 5907 | 4.84% |
| 2024-11-20 | 31.49 | 31.63 | -0.04 | -0.13% | 31.18 | 31.79 | 12894 | 4059 | 3.34% |
| 2024-11-19 | 30.56 | 31.67 | 1.36 | 4.49% | 30.01 | 31.78 | 15848 | 4900 | 4.10% |
| 2024-11-18 | 31.98 | 30.31 | -1.67 | -5.22% | 29.88 | 32.49 | 20024 | 6134 | 5.18% |
| 2024-11-15 | 32.89 | 31.98 | -1.25 | -3.76% | 31.88 | 33.89 | 17896 | 5872 | 4.63% |
| 2024-11-14 | 34.59 | 33.23 | -1.72 | -4.92% | 33.20 | 35.50 | 19092 | 6523 | 4.94% |
| 2024-11-13 | 34.30 | 34.95 | 0.50 | 1.45% | 33.59 | 35.42 | 26370 | 9098 | 6.82% |
| 2024-11-12 | 34.80 | 34.45 | -0.47 | -1.35% | 33.98 | 35.97 | 37721 | 13128 | 9.76% |
| 2024-11-11 | 34.01 | 34.92 | 1.01 | 2.98% | 33.91 | 35.88 | 53379 | 18632 | 13.81% |
| 2024-11-08 | 31.89 | 33.91 | 2.35 | 7.45% | 31.68 | 34.34 | 51155 | 17002 | 13.24% |
| 2024-11-07 | 31.61 | 31.56 | -0.04 | -0.13% | 31.05 | 31.70 | 14531 | 4561 | 3.76% |
| 2024-11-06 | 32.39 | 31.60 | -0.25 | -0.78% | 31.30 | 32.50 | 22035 | 7021 | 5.70% |
| 2024-11-05 | 30.29 | 31.85 | 1.45 | 4.77% | 30.13 | 32.35 | 27019 | 8480 | 6.99% |
| 2024-11-04 | 29.60 | 30.40 | 1.39 | 4.79% | 29.40 | 30.60 | 12893 | 3891 | 3.34% |
| 2024-11-01 | 30.61 | 29.01 | -1.60 | -5.23% | 28.96 | 30.81 | 15476 | 4594 | 4.00% |
| 2024-10-31 | 29.97 | 30.61 | 0.35 | 1.16% | 29.70 | 30.98 | 15126 | 4604 | 3.91% |
| 2024-10-30 | 30.68 | 30.26 | -0.37 | -1.21% | 29.90 | 31.23 | 15566 | 4761 | 4.03% |
| 2024-10-29 | 31.86 | 30.63 | -1.29 | -4.04% | 30.56 | 31.88 | 18497 | 5766 | 4.79% |
| 2024-10-28 | 31.63 | 31.92 | 0.30 | 0.95% | 31.31 | 31.96 | 16326 | 5168 | 4.23% |
| 2024-10-25 | 31.33 | 31.62 | 0.52 | 1.67% | 30.80 | 32.00 | 17175 | 5406 | 4.44% |
| 2024-10-24 | 31.26 | 31.10 | -0.20 | -0.64% | 30.63 | 31.95 | 12747 | 3967 | 3.30% |
| 2024-10-23 | 31.78 | 31.30 | -0.48 | -1.51% | 31.06 | 31.89 | 17396 | 5483 | 4.50% |
| 2024-10-22 | 31.78 | 31.78 | -0.03 | -0.09% | 31.00 | 32.44 | 19262 | 6128 | 4.98% |
| 2024-10-21 | 31.66 | 31.81 | 0.38 | 1.21% | 31.32 | 32.27 | 29631 | 9428 | 7.67% |
| 2024-10-18 | 29.71 | 31.43 | 1.73 | 5.82% | 29.70 | 31.84 | 23670 | 7340 | 6.13% |
| 2024-10-17 | 30.04 | 29.70 | 0.08 | 0.27% | 29.66 | 30.39 | 11433 | 3437 | 2.96% |
| 2024-10-16 | 29.50 | 29.62 | 0.12 | 0.41% | 28.97 | 30.10 | 12510 | 3707 | 3.24% |
| 2024-10-15 | 29.55 | 29.50 | -0.06 | -0.20% | 29.24 | 30.76 | 17469 | 5244 | 4.52% |
| 2024-10-14 | 28.60 | 29.56 | 0.88 | 3.07% | 27.97 | 29.59 | 13484 | 3900 | 3.49% |
| 2024-10-11 | 30.27 | 28.68 | -1.68 | -5.53% | 28.16 | 30.36 | 17746 | 5145 | 4.59% |
| 2024-10-10 | 30.55 | 30.36 | -0.15 | -0.49% | 30.10 | 31.56 | 16421 | 5057 | 4.25% |
| 2024-10-09 | 32.99 | 30.51 | -4.24 | -12.20% | 30.05 | 33.31 | 32742 | 10440 | 8.47% |
| 2024-10-08 | 35.98 | 34.75 | 4.35 | 14.31% | 31.00 | 35.98 | 47574 | 15924 | 12.31% |
| 2024-09-30 | 27.76 | 30.40 | 3.56 | 13.26% | 27.50 | 30.80 | 33103 | 9681 | 8.57% |
| 2024-09-27 | 25.77 | 26.84 | 1.55 | 6.13% | 25.57 | 27.18 | 17659 | 4659 | 4.57% |
| 2024-09-26 | 24.31 | 25.29 | 0.79 | 3.22% | 24.21 | 25.29 | 9878 | 2456 | 2.56% |
| 2024-09-25 | 24.51 | 24.50 | 0.17 | 0.70% | 24.33 | 25.04 | 10756 | 2658 | 2.78% |
| 2024-09-24 | 23.50 | 24.33 | 0.82 | 3.49% | 23.40 | 24.33 | 8706 | 2088 | 2.25% |
| 2024-09-23 | 23.56 | 23.51 | 0.01 | 0.04% | 23.32 | 23.88 | 5225 | 1234 | 1.35% |
| 2024-09-20 | 23.90 | 23.50 | -0.30 | -1.26% | 23.40 | 23.94 | 5708 | 1345 | 1.48% |
| 2024-09-19 | 23.43 | 23.80 | 0.33 | 1.41% | 23.38 | 24.13 | 5458 | 1298 | 1.41% |
| 2024-09-18 | 23.62 | 23.47 | -0.15 | -0.64% | 23.15 | 23.98 | 5441 | 1274 | 1.41% |
| 2024-09-13 | 24.48 | 23.62 | -0.86 | -3.51% | 23.58 | 24.49 | 9220 | 2200 | 2.39% |
| 2024-09-12 | 24.61 | 24.48 | -0.24 | -0.97% | 24.36 | 25.07 | 5691 | 1404 | 1.47% |
| 2024-09-11 | 25.02 | 24.72 | -0.12 | -0.48% | 24.50 | 25.02 | 5811 | 1436 | 1.50% |
| 2024-09-10 | 24.57 | 24.84 | 0.33 | 1.35% | 24.21 | 25.06 | 8526 | 2096 | 2.21% |
| 2024-09-09 | 24.85 | 24.51 | -0.39 | -1.57% | 24.31 | 24.90 | 7563 | 1855 | 1.96% |
| 2024-09-06 | 25.52 | 24.90 | -0.88 | -3.41% | 24.82 | 25.90 | 8580 | 2163 | 2.22% |
| 2024-09-05 | 25.79 | 25.78 | -0.02 | -0.08% | 25.59 | 26.13 | 6421 | 1658 | 1.66% |
| 2024-09-04 | 25.81 | 25.80 | -0.21 | -0.81% | 25.40 | 25.96 | 7438 | 1910 | 1.92% |
| 2024-09-03 | 26.25 | 26.01 | 0.31 | 1.21% | 25.54 | 26.25 | 6932 | 1795 | 1.79% |
| 2024-09-02 | 26.38 | 25.70 | -0.55 | -2.10% | 25.68 | 26.48 | 9456 | 2467 | 2.45% |
| 2024-08-30 | 26.01 | 26.25 | 0.21 | 0.81% | 25.79 | 26.56 | 16379 | 4307 | 4.24% |
| 2024-08-29 | 24.73 | 26.04 | 1.41 | 5.72% | 24.66 | 26.33 | 20842 | 5369 | 5.39% |
| 2024-08-28 | 24.35 | 24.63 | 0.27 | 1.11% | 24.10 | 24.80 | 7258 | 1781 | 1.88% |
| 2024-08-27 | 25.01 | 24.36 | -0.75 | -2.99% | 24.31 | 25.02 | 6832 | 1678 | 1.77% |
| 2024-08-26 | 24.57 | 25.11 | 0.54 | 2.20% | 24.43 | 25.24 | 8241 | 2058 | 2.13% |
| 2024-08-23 | 25.22 | 24.57 | -0.13 | -0.53% | 24.24 | 25.22 | 10011 | 2468 | 2.59% |
| 2024-08-22 | 25.13 | 24.70 | -0.64 | -2.53% | 24.70 | 25.60 | 9986 | 2502 | 2.58% |
| 2024-08-21 | 25.01 | 25.34 | 0.21 | 0.84% | 24.80 | 25.88 | 13360 | 3409 | 3.46% |
| 2024-08-20 | 26.07 | 25.13 | -1.37 | -5.17% | 24.91 | 26.20 | 18510 | 4701 | 4.79% |
| 2024-08-19 | 25.79 | 26.50 | 0.95 | 3.72% | 25.20 | 27.71 | 34290 | 9042 | 8.87% |
| 2024-08-16 | 24.90 | 25.55 | 0.65 | 2.61% | 24.85 | 26.00 | 11872 | 3032 | 3.07% |
| 2024-08-15 | 24.81 | 24.90 | 0.11 | 0.44% | 24.36 | 25.28 | 6923 | 1726 | 1.79% |
| 2024-08-14 | 24.90 | 24.79 | -0.11 | -0.44% | 24.65 | 25.00 | 3562 | 882 | 0.92% |
| 2024-08-13 | 24.42 | 24.90 | 0.38 | 1.55% | 24.37 | 24.99 | 4879 | 1205 | 1.26% |