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 | 30.08 | 29.76 | -0.49 | -1.62% | 29.42 | 30.57 | 24327 | 7262 | 2.17% |
| 2024-11-20 | 29.90 | 30.25 | 0.37 | 1.24% | 29.66 | 30.25 | 26107 | 7824 | 2.33% |
| 2024-11-19 | 29.70 | 29.88 | 0.40 | 1.36% | 29.23 | 30.04 | 15554 | 4612 | 1.39% |
| 2024-11-18 | 30.44 | 29.48 | -0.96 | -3.15% | 29.19 | 30.64 | 20125 | 6015 | 1.79% |
| 2024-11-15 | 30.75 | 30.44 | -0.46 | -1.49% | 30.35 | 31.23 | 16933 | 5216 | 1.51% |
| 2024-11-14 | 32.07 | 30.90 | -1.17 | -3.65% | 30.83 | 32.07 | 27016 | 8444 | 2.41% |
| 2024-11-13 | 32.30 | 32.07 | -0.53 | -1.63% | 31.53 | 32.74 | 25931 | 8335 | 2.31% |
| 2024-11-12 | 33.19 | 32.60 | -0.43 | -1.30% | 32.25 | 33.88 | 38625 | 12822 | 3.44% |
| 2024-11-11 | 32.50 | 33.03 | 0.11 | 0.33% | 32.31 | 33.09 | 29083 | 9522 | 2.59% |
| 2024-11-08 | 33.84 | 32.92 | -0.61 | -1.82% | 32.33 | 34.10 | 30367 | 10024 | 2.71% |
| 2024-11-07 | 32.49 | 33.53 | 0.54 | 1.64% | 32.45 | 33.84 | 19493 | 6491 | 1.74% |
| 2024-11-06 | 33.56 | 32.99 | -0.41 | -1.23% | 32.30 | 33.77 | 23634 | 7810 | 2.11% |
| 2024-11-05 | 33.00 | 33.40 | 0.29 | 0.88% | 32.34 | 33.80 | 24400 | 8125 | 2.18% |
| 2024-11-04 | 31.26 | 33.11 | 2.00 | 6.43% | 31.17 | 33.32 | 27829 | 9066 | 2.48% |
| 2024-11-01 | 32.27 | 31.11 | -1.22 | -3.77% | 31.09 | 32.39 | 17408 | 5511 | 1.55% |
| 2024-10-31 | 32.32 | 32.33 | 0.03 | 0.09% | 31.94 | 32.88 | 18028 | 5838 | 1.61% |
| 2024-10-30 | 33.09 | 32.30 | -1.11 | -3.32% | 31.90 | 33.81 | 21832 | 7112 | 1.95% |
| 2024-10-29 | 35.14 | 33.41 | -1.54 | -4.41% | 33.26 | 35.50 | 27007 | 9189 | 2.41% |
| 2024-10-28 | 33.86 | 34.95 | 0.94 | 2.76% | 33.21 | 35.50 | 42766 | 14833 | 3.81% |
| 2024-10-25 | 31.69 | 34.01 | 2.13 | 6.68% | 31.50 | 34.55 | 59928 | 20178 | 5.34% |
| 2024-10-24 | 31.00 | 31.88 | 0.54 | 1.72% | 30.96 | 32.23 | 27829 | 8831 | 2.48% |
| 2024-10-23 | 31.39 | 31.34 | -0.05 | -0.16% | 31.01 | 32.06 | 26698 | 8426 | 2.38% |
| 2024-10-22 | 31.87 | 31.39 | -0.48 | -1.51% | 31.20 | 32.16 | 29650 | 9358 | 2.64% |
| 2024-10-21 | 32.67 | 31.87 | -0.96 | -2.92% | 31.69 | 33.28 | 35806 | 11577 | 3.19% |
| 2024-10-18 | 31.80 | 32.83 | 0.83 | 2.59% | 31.23 | 33.78 | 30683 | 9943 | 2.74% |
| 2024-10-17 | 32.44 | 32.00 | -0.24 | -0.74% | 31.51 | 33.85 | 30953 | 10189 | 2.76% |
| 2024-10-16 | 30.91 | 32.24 | 0.90 | 2.87% | 30.60 | 32.75 | 21505 | 6886 | 1.92% |
| 2024-10-15 | 31.63 | 31.34 | -0.82 | -2.55% | 31.07 | 32.58 | 19295 | 6170 | 1.72% |
| 2024-10-14 | 31.15 | 32.16 | 0.82 | 2.62% | 29.90 | 32.60 | 25648 | 8025 | 2.29% |
| 2024-10-11 | 32.00 | 31.34 | -2.11 | -6.31% | 30.86 | 32.93 | 31895 | 10061 | 2.84% |
| 2024-10-10 | 32.87 | 33.45 | 1.41 | 4.40% | 32.87 | 36.50 | 56811 | 19663 | 5.07% |
| 2024-10-09 | 36.11 | 32.04 | -6.04 | -15.86% | 32.04 | 36.99 | 39959 | 13873 | 3.56% |
| 2024-10-08 | 41.29 | 38.08 | 3.67 | 10.67% | 34.79 | 41.29 | 47840 | 17962 | 4.27% |
| 2024-09-30 | 31.84 | 34.41 | 4.28 | 14.21% | 26.09 | 34.65 | 43425 | 14236 | 3.87% |
| 2024-09-27 | 28.50 | 30.13 | 1.93 | 6.84% | 28.30 | 30.59 | 34665 | 10249 | 3.09% |
| 2024-09-26 | 27.13 | 28.20 | 0.98 | 3.60% | 26.73 | 28.20 | 19865 | 5468 | 1.77% |
| 2024-09-25 | 27.00 | 27.22 | 0.41 | 1.53% | 26.84 | 27.57 | 18425 | 5020 | 1.64% |
| 2024-09-24 | 26.90 | 26.81 | -0.09 | -0.33% | 26.02 | 27.33 | 25590 | 6813 | 2.28% |
| 2024-09-23 | 27.14 | 26.90 | -0.14 | -0.52% | 26.51 | 27.14 | 5751 | 1545 | 0.51% |
| 2024-09-20 | 27.70 | 27.04 | -0.69 | -2.49% | 26.85 | 27.82 | 8955 | 2429 | 0.80% |
| 2024-09-19 | 27.64 | 27.73 | 0.10 | 0.36% | 26.91 | 27.82 | 17036 | 4671 | 1.52% |
| 2024-09-18 | 27.30 | 27.63 | 0.32 | 1.17% | 27.01 | 27.78 | 8651 | 2373 | 0.77% |
| 2024-09-13 | 27.61 | 27.31 | -0.43 | -1.55% | 27.30 | 28.11 | 6715 | 1848 | 0.60% |
| 2024-09-12 | 27.49 | 27.74 | 0.50 | 1.84% | 27.22 | 27.93 | 12422 | 3431 | 1.11% |
| 2024-09-11 | 27.10 | 27.24 | -0.05 | -0.18% | 26.70 | 27.70 | 7473 | 2040 | 0.67% |
| 2024-09-10 | 28.13 | 27.29 | -0.87 | -3.09% | 27.16 | 28.30 | 13044 | 3584 | 1.16% |
| 2024-09-09 | 28.03 | 28.16 | -0.08 | -0.28% | 27.91 | 28.48 | 7366 | 2073 | 0.66% |
| 2024-09-06 | 28.84 | 28.24 | -0.71 | -2.45% | 28.00 | 29.17 | 15022 | 4256 | 1.34% |
| 2024-09-05 | 28.93 | 28.95 | 0.02 | 0.07% | 28.71 | 29.60 | 9606 | 2783 | 0.86% |
| 2024-09-04 | 28.88 | 28.93 | -0.24 | -0.82% | 28.62 | 29.27 | 11356 | 3288 | 1.01% |
| 2024-09-03 | 28.57 | 29.17 | 0.47 | 1.64% | 28.43 | 29.28 | 11847 | 3424 | 1.06% |
| 2024-09-02 | 28.60 | 28.70 | -0.30 | -1.03% | 28.52 | 29.04 | 12309 | 3543 | 1.10% |
| 2024-08-30 | 28.86 | 29.00 | 0.13 | 0.45% | 28.51 | 29.45 | 19370 | 5626 | 1.73% |
| 2024-08-29 | 27.77 | 28.87 | 0.78 | 2.78% | 27.77 | 29.20 | 18833 | 5400 | 1.68% |
| 2024-08-28 | 27.11 | 28.09 | 0.70 | 2.56% | 27.08 | 28.15 | 14685 | 4068 | 1.31% |
| 2024-08-27 | 27.18 | 27.39 | 0.18 | 0.66% | 27.06 | 27.60 | 12342 | 3371 | 1.10% |
| 2024-08-26 | 27.12 | 27.21 | -0.13 | -0.48% | 26.83 | 28.11 | 12492 | 3456 | 1.11% |
| 2024-08-23 | 27.63 | 27.34 | -0.56 | -2.01% | 27.16 | 28.16 | 10954 | 3016 | 0.98% |
| 2024-08-22 | 28.24 | 27.90 | -0.34 | -1.20% | 27.61 | 28.34 | 13490 | 3761 | 1.20% |
| 2024-08-21 | 27.62 | 28.24 | 0.90 | 3.29% | 27.32 | 29.45 | 29915 | 8538 | 2.67% |
| 2024-08-20 | 27.13 | 27.34 | -0.26 | -0.94% | 27.08 | 27.96 | 12903 | 3552 | 1.15% |
| 2024-08-19 | 27.58 | 27.60 | -0.06 | -0.22% | 27.24 | 27.97 | 8181 | 2255 | 0.73% |
| 2024-08-16 | 27.81 | 27.66 | -0.15 | -0.54% | 27.53 | 27.99 | 6388 | 1770 | 0.57% |
| 2024-08-15 | 27.98 | 27.81 | 0.00 | 0.00% | 27.33 | 28.24 | 7050 | 1964 | 0.63% |