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 | 32.36 | 0.34 | 1.06% | 31.71 | 32.56 | 14175 | 4567 | 4.88% |
| 2024-11-20 | 31.57 | 32.02 | 0.44 | 1.39% | 31.16 | 32.37 | 12837 | 4087 | 4.42% |
| 2024-11-19 | 30.80 | 31.58 | 0.89 | 2.90% | 30.49 | 31.70 | 8742 | 2717 | 3.01% |
| 2024-11-18 | 31.67 | 30.69 | -0.97 | -3.06% | 30.16 | 31.98 | 10796 | 3322 | 3.72% |
| 2024-11-15 | 32.70 | 31.66 | -0.84 | -2.58% | 31.60 | 32.95 | 9912 | 3204 | 3.41% |
| 2024-11-14 | 33.65 | 32.50 | -1.12 | -3.33% | 32.41 | 34.28 | 15813 | 5251 | 5.44% |
| 2024-11-13 | 32.81 | 33.62 | 0.52 | 1.57% | 32.05 | 33.62 | 19671 | 6500 | 6.77% |
| 2024-11-12 | 32.44 | 33.10 | 0.65 | 2.00% | 32.18 | 33.99 | 26916 | 8869 | 9.27% |
| 2024-11-11 | 31.45 | 32.45 | 0.94 | 2.98% | 31.34 | 32.46 | 14691 | 4702 | 5.06% |
| 2024-11-08 | 32.05 | 31.51 | 0.03 | 0.10% | 31.38 | 32.30 | 15197 | 4845 | 5.23% |
| 2024-11-07 | 30.56 | 31.48 | 0.57 | 1.84% | 30.56 | 31.49 | 13963 | 4351 | 4.81% |
| 2024-11-06 | 31.08 | 30.91 | -0.19 | -0.61% | 30.35 | 31.39 | 13059 | 4031 | 4.50% |
| 2024-11-05 | 30.47 | 31.10 | 0.65 | 2.13% | 30.45 | 31.20 | 15006 | 4638 | 5.17% |
| 2024-11-04 | 29.66 | 30.45 | 0.79 | 2.66% | 29.47 | 30.51 | 7177 | 2172 | 2.47% |
| 2024-11-01 | 31.38 | 29.66 | -1.77 | -5.63% | 29.64 | 31.72 | 13191 | 4000 | 4.54% |
| 2024-10-31 | 31.00 | 31.43 | 0.45 | 1.45% | 31.00 | 31.90 | 8551 | 2691 | 2.94% |
| 2024-10-30 | 31.50 | 30.98 | -0.54 | -1.71% | 30.60 | 31.95 | 11134 | 3473 | 3.83% |
| 2024-10-29 | 32.19 | 31.52 | -0.51 | -1.59% | 31.17 | 32.60 | 12479 | 3955 | 4.30% |
| 2024-10-28 | 31.41 | 32.03 | 0.62 | 1.97% | 31.25 | 32.04 | 10631 | 3383 | 3.66% |
| 2024-10-25 | 31.26 | 31.41 | 0.15 | 0.48% | 31.21 | 31.88 | 10158 | 3210 | 3.50% |
| 2024-10-24 | 31.60 | 31.26 | -0.62 | -1.94% | 31.00 | 31.88 | 7532 | 2361 | 2.59% |
| 2024-10-23 | 32.30 | 31.88 | -0.07 | -0.22% | 31.71 | 32.90 | 11126 | 3577 | 3.83% |
| 2024-10-22 | 32.05 | 31.95 | -0.07 | -0.22% | 31.30 | 32.33 | 12340 | 3930 | 4.25% |
| 2024-10-21 | 31.38 | 32.02 | 0.94 | 3.02% | 30.88 | 32.58 | 18251 | 5797 | 6.28% |
| 2024-10-18 | 30.44 | 31.08 | 0.77 | 2.54% | 29.96 | 31.66 | 17612 | 5416 | 6.06% |
| 2024-10-17 | 31.49 | 30.31 | 0.02 | 0.07% | 30.31 | 32.30 | 14111 | 4405 | 4.86% |
| 2024-10-16 | 29.45 | 30.29 | 0.47 | 1.58% | 29.17 | 30.89 | 9767 | 2961 | 3.36% |
| 2024-10-15 | 30.64 | 29.82 | -0.82 | -2.68% | 29.82 | 30.86 | 10754 | 3261 | 3.70% |
| 2024-10-14 | 29.61 | 30.64 | 1.03 | 3.48% | 29.31 | 30.75 | 10655 | 3213 | 3.67% |
| 2024-10-11 | 31.37 | 29.61 | -1.71 | -5.46% | 29.19 | 31.37 | 11102 | 3346 | 3.82% |
| 2024-10-10 | 31.15 | 31.32 | 0.61 | 1.99% | 30.60 | 32.35 | 11390 | 3593 | 3.92% |
| 2024-10-09 | 33.93 | 30.71 | -4.21 | -12.06% | 30.70 | 33.93 | 18539 | 5995 | 6.38% |
| 2024-10-08 | 36.94 | 34.92 | 2.92 | 9.13% | 32.60 | 37.01 | 30672 | 10726 | 10.56% |
| 2024-09-30 | 29.50 | 32.00 | 3.62 | 12.76% | 28.88 | 32.40 | 24552 | 7547 | 8.45% |
| 2024-09-27 | 27.12 | 28.38 | 1.58 | 5.90% | 26.92 | 29.10 | 13442 | 3753 | 4.63% |
| 2024-09-26 | 26.26 | 26.80 | 0.60 | 2.29% | 26.20 | 26.82 | 7155 | 1902 | 2.46% |
| 2024-09-25 | 26.10 | 26.20 | 0.29 | 1.12% | 25.96 | 26.76 | 7189 | 1896 | 2.47% |
| 2024-09-24 | 25.39 | 25.91 | 0.74 | 2.94% | 25.02 | 26.00 | 6541 | 1675 | 2.25% |
| 2024-09-23 | 25.66 | 25.17 | -0.37 | -1.45% | 25.03 | 25.88 | 4739 | 1198 | 1.63% |
| 2024-09-20 | 25.66 | 25.54 | -0.01 | -0.04% | 25.40 | 26.00 | 3784 | 970 | 1.30% |
| 2024-09-19 | 25.02 | 25.55 | 0.56 | 2.24% | 24.92 | 25.76 | 3660 | 932 | 1.26% |
| 2024-09-18 | 25.54 | 24.99 | -0.58 | -2.27% | 24.66 | 25.90 | 4539 | 1134 | 1.56% |
| 2024-09-13 | 26.40 | 25.57 | -0.85 | -3.22% | 25.34 | 26.63 | 4807 | 1247 | 1.65% |
| 2024-09-12 | 26.36 | 26.42 | 0.06 | 0.23% | 26.24 | 27.27 | 7142 | 1909 | 2.46% |
| 2024-09-11 | 25.76 | 26.36 | 0.19 | 0.73% | 25.76 | 26.63 | 4753 | 1252 | 1.64% |
| 2024-09-10 | 25.94 | 26.17 | 0.33 | 1.28% | 25.30 | 26.25 | 3374 | 873 | 1.16% |
| 2024-09-09 | 26.05 | 25.84 | -0.06 | -0.23% | 25.56 | 26.16 | 3138 | 811 | 1.08% |
| 2024-09-06 | 26.68 | 25.90 | -0.78 | -2.92% | 25.88 | 26.68 | 3443 | 903 | 1.19% |
| 2024-09-05 | 26.59 | 26.68 | 0.19 | 0.72% | 26.40 | 26.83 | 2346 | 624 | 0.81% |
| 2024-09-04 | 26.50 | 26.49 | -0.33 | -1.23% | 26.32 | 26.77 | 3752 | 995 | 1.29% |
| 2024-09-03 | 26.99 | 26.82 | 0.08 | 0.30% | 26.57 | 27.06 | 3219 | 864 | 1.11% |
| 2024-09-02 | 27.25 | 26.74 | -0.53 | -1.94% | 26.58 | 27.52 | 5531 | 1497 | 1.90% |
| 2024-08-30 | 26.88 | 27.27 | 0.27 | 1.00% | 26.75 | 27.66 | 7562 | 2068 | 2.60% |
| 2024-08-29 | 26.84 | 27.00 | 0.44 | 1.66% | 26.20 | 27.20 | 5455 | 1464 | 1.88% |
| 2024-08-28 | 26.40 | 26.56 | 0.48 | 1.84% | 26.06 | 26.97 | 4938 | 1315 | 1.70% |
| 2024-08-27 | 26.76 | 26.08 | -0.41 | -1.55% | 25.98 | 26.76 | 2542 | 667 | 0.86% |
| 2024-08-26 | 26.05 | 26.49 | 0.44 | 1.69% | 26.05 | 26.60 | 3292 | 869 | 1.12% |
| 2024-08-23 | 26.12 | 26.05 | -0.29 | -1.10% | 25.61 | 26.35 | 3435 | 891 | 1.17% |
| 2024-08-22 | 26.60 | 26.34 | -0.32 | -1.20% | 26.31 | 27.01 | 3020 | 804 | 1.03% |
| 2024-08-21 | 26.95 | 26.66 | -0.16 | -0.60% | 26.60 | 26.97 | 2961 | 792 | 1.01% |
| 2024-08-20 | 27.80 | 26.82 | -0.98 | -3.53% | 26.66 | 27.87 | 6377 | 1723 | 2.17% |
| 2024-08-19 | 27.92 | 27.80 | -0.45 | -1.59% | 27.60 | 28.23 | 3671 | 1022 | 1.25% |
| 2024-08-16 | 28.31 | 28.25 | -0.05 | -0.18% | 28.08 | 28.65 | 5771 | 1637 | 1.96% |
| 2024-08-15 | 27.71 | 28.30 | -0.13 | -0.46% | 27.50 | 28.36 | 8241 | 2305 | 2.80% |
| 2024-08-14 | 28.69 | 28.43 | 0.16 | 0.57% | 28.41 | 30.00 | 9992 | 2908 | 3.40% |
| 2024-08-13 | 27.99 | 28.27 | 0.48 | 1.73% | 27.71 | 28.50 | 7447 | 2098 | 2.53% |