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 | 31.65 | 31.70 | 0.08 | 0.25% | 31.31 | 31.99 | 16107 | 5096 | 0.18% |
| 2024-11-20 | 31.79 | 31.62 | -0.19 | -0.60% | 31.10 | 31.93 | 25156 | 7933 | 0.28% |
| 2024-11-19 | 31.82 | 31.81 | 0.03 | 0.09% | 31.33 | 32.22 | 17400 | 5525 | 0.19% |
| 2024-11-18 | 32.09 | 31.78 | -0.30 | -0.94% | 31.57 | 32.54 | 21226 | 6807 | 0.23% |
| 2024-11-15 | 32.32 | 32.08 | -0.28 | -0.87% | 31.88 | 32.65 | 22451 | 7220 | 0.25% |
| 2024-11-14 | 33.15 | 32.36 | -0.76 | -2.29% | 32.16 | 33.34 | 29748 | 9704 | 0.33% |
| 2024-11-13 | 32.96 | 33.12 | 0.07 | 0.21% | 32.69 | 33.35 | 23408 | 7734 | 0.26% |
| 2024-11-12 | 33.97 | 33.05 | -0.69 | -2.05% | 32.73 | 34.25 | 34663 | 11605 | 0.38% |
| 2024-11-11 | 33.66 | 33.74 | -0.02 | -0.06% | 33.25 | 34.60 | 33156 | 11292 | 0.36% |
| 2024-11-08 | 33.71 | 33.76 | 0.05 | 0.15% | 33.36 | 34.28 | 27486 | 9279 | 0.30% |
| 2024-11-07 | 34.00 | 33.71 | -0.59 | -1.72% | 33.34 | 34.25 | 32733 | 11033 | 0.36% |
| 2024-11-06 | 34.60 | 34.30 | -0.26 | -0.75% | 34.05 | 35.33 | 35709 | 12393 | 0.39% |
| 2024-11-05 | 34.12 | 34.56 | 0.44 | 1.29% | 33.63 | 35.13 | 54061 | 18560 | 0.59% |
| 2024-11-04 | 33.89 | 34.12 | 0.42 | 1.25% | 33.51 | 34.48 | 32870 | 11148 | 0.36% |
| 2024-11-01 | 32.25 | 33.70 | 1.44 | 4.46% | 32.25 | 34.00 | 55472 | 18495 | 0.61% |
| 2024-10-31 | 31.72 | 32.26 | 0.61 | 1.93% | 31.19 | 32.67 | 44532 | 14323 | 0.49% |
| 2024-10-30 | 31.02 | 31.65 | 0.34 | 1.09% | 31.02 | 32.12 | 28265 | 8945 | 0.31% |
| 2024-10-29 | 31.80 | 31.31 | -0.43 | -1.35% | 31.05 | 31.99 | 24901 | 7811 | 0.27% |
| 2024-10-28 | 32.50 | 31.74 | -0.76 | -2.34% | 31.50 | 32.50 | 24663 | 7842 | 0.27% |
| 2024-10-25 | 31.86 | 32.50 | 0.32 | 0.99% | 31.86 | 32.78 | 27436 | 8864 | 0.30% |
| 2024-10-24 | 32.09 | 32.18 | 0.08 | 0.25% | 31.75 | 32.99 | 38967 | 12668 | 0.43% |
| 2024-10-23 | 31.10 | 32.10 | 0.93 | 2.98% | 30.70 | 32.68 | 57975 | 18585 | 0.64% |
| 2024-10-22 | 31.04 | 31.17 | 0.13 | 0.42% | 30.15 | 31.31 | 44518 | 13755 | 0.49% |
| 2024-10-21 | 31.23 | 31.04 | 0.34 | 1.11% | 30.70 | 31.79 | 74990 | 23377 | 0.82% |
| 2024-10-18 | 27.86 | 30.70 | 2.79 | 10.00% | 27.86 | 30.70 | 54497 | 16153 | 0.60% |
| 2024-10-17 | 29.08 | 27.91 | -0.61 | -2.14% | 27.91 | 29.09 | 21758 | 6173 | 0.24% |
| 2024-10-16 | 28.03 | 28.52 | 0.07 | 0.25% | 28.03 | 29.06 | 19615 | 5610 | 0.22% |
| 2024-10-15 | 29.24 | 28.45 | -1.07 | -3.62% | 28.40 | 29.63 | 26816 | 7767 | 0.29% |
| 2024-10-14 | 29.45 | 29.52 | 0.51 | 1.76% | 28.66 | 29.73 | 27269 | 7968 | 0.30% |
| 2024-10-11 | 30.51 | 29.01 | -1.50 | -4.92% | 28.67 | 30.97 | 28166 | 8325 | 0.31% |
| 2024-10-10 | 31.50 | 30.51 | -0.64 | -2.05% | 30.40 | 32.16 | 38831 | 12076 | 0.43% |
| 2024-10-09 | 31.75 | 31.15 | -1.52 | -4.65% | 30.50 | 32.79 | 55120 | 17442 | 0.61% |
| 2024-10-08 | 34.74 | 32.67 | 0.92 | 2.90% | 31.37 | 34.83 | 83299 | 27654 | 0.91% |
| 2024-09-30 | 29.98 | 31.75 | 2.60 | 8.92% | 29.98 | 31.99 | 63096 | 19728 | 0.69% |
| 2024-09-27 | 28.56 | 29.15 | 1.02 | 3.63% | 28.33 | 29.50 | 22376 | 6509 | 0.25% |
| 2024-09-26 | 26.82 | 28.13 | 1.41 | 5.28% | 26.62 | 28.20 | 26407 | 7261 | 0.29% |
| 2024-09-25 | 26.95 | 26.72 | -0.18 | -0.67% | 26.56 | 27.45 | 21971 | 5935 | 0.24% |
| 2024-09-24 | 25.70 | 26.90 | 1.42 | 5.57% | 25.63 | 26.95 | 26563 | 6990 | 0.29% |
| 2024-09-23 | 25.46 | 25.48 | -0.19 | -0.74% | 25.38 | 25.80 | 8702 | 2223 | 0.10% |
| 2024-09-20 | 25.80 | 25.67 | 0.07 | 0.27% | 25.26 | 25.80 | 9854 | 2515 | 0.11% |
| 2024-09-19 | 25.26 | 25.60 | 0.20 | 0.79% | 25.01 | 25.90 | 13698 | 3494 | 0.15% |
| 2024-09-18 | 25.20 | 25.40 | 0.58 | 2.34% | 24.84 | 25.68 | 15012 | 3803 | 0.16% |
| 2024-09-13 | 24.92 | 24.82 | -0.11 | -0.44% | 24.71 | 25.24 | 9887 | 2465 | 0.11% |
| 2024-09-12 | 25.00 | 24.93 | 0.08 | 0.32% | 24.86 | 25.59 | 9918 | 2491 | 0.11% |
| 2024-09-11 | 24.40 | 24.85 | 0.34 | 1.39% | 24.06 | 24.98 | 13247 | 3266 | 0.15% |
| 2024-09-10 | 25.25 | 24.51 | -0.59 | -2.35% | 24.25 | 25.36 | 17778 | 4384 | 0.20% |
| 2024-09-09 | 25.17 | 25.10 | -1.00 | -3.83% | 24.92 | 25.99 | 19578 | 4960 | 0.21% |
| 2024-09-06 | 26.48 | 26.10 | -0.30 | -1.14% | 26.02 | 26.56 | 9694 | 2537 | 0.11% |
| 2024-09-05 | 26.80 | 26.40 | -0.61 | -2.26% | 26.23 | 27.28 | 14788 | 3913 | 0.16% |
| 2024-09-04 | 26.76 | 27.01 | 0.36 | 1.35% | 26.30 | 27.17 | 16190 | 4356 | 0.18% |
| 2024-09-03 | 27.23 | 26.65 | 0.65 | 2.50% | 25.91 | 27.23 | 18243 | 4859 | 0.20% |
| 2024-09-02 | 27.39 | 26.00 | -0.91 | -3.38% | 26.00 | 27.43 | 25985 | 6873 | 0.29% |
| 2024-08-30 | 28.30 | 26.91 | -0.78 | -2.82% | 26.91 | 28.50 | 43410 | 11844 | 0.48% |
| 2024-08-29 | 27.37 | 27.69 | 0.32 | 1.17% | 27.29 | 28.00 | 8291 | 2295 | 0.09% |
| 2024-08-28 | 27.38 | 27.37 | 0.42 | 1.56% | 26.84 | 27.47 | 5774 | 1573 | 0.06% |
| 2024-08-27 | 27.38 | 26.95 | -0.35 | -1.28% | 26.88 | 27.48 | 7703 | 2083 | 0.09% |
| 2024-08-26 | 27.32 | 27.30 | 0.46 | 1.71% | 27.08 | 27.68 | 6642 | 1819 | 0.07% |
| 2024-08-23 | 26.51 | 26.84 | 0.30 | 1.13% | 26.27 | 27.08 | 7492 | 2007 | 0.08% |
| 2024-08-22 | 27.03 | 26.54 | -0.11 | -0.41% | 26.36 | 27.03 | 7678 | 2047 | 0.08% |
| 2024-08-21 | 26.31 | 26.65 | 0.07 | 0.26% | 26.31 | 26.73 | 3822 | 1017 | 0.04% |
| 2024-08-20 | 27.25 | 26.58 | -0.72 | -2.64% | 26.43 | 27.28 | 7489 | 2004 | 0.08% |
| 2024-08-19 | 27.28 | 27.30 | 0.01 | 0.04% | 27.11 | 27.82 | 5337 | 1466 | 0.06% |
| 2024-08-16 | 27.48 | 27.29 | -0.21 | -0.76% | 27.21 | 27.76 | 7728 | 2113 | 0.09% |
| 2024-08-15 | 27.80 | 27.50 | -0.10 | -0.36% | 27.13 | 28.05 | 11325 | 3124 | 0.13% |
| 2024-08-14 | 28.35 | 27.60 | -0.72 | -2.54% | 27.55 | 28.55 | 10976 | 3054 | 0.12% |
| 2024-08-13 | 28.68 | 28.32 | -0.06 | -0.21% | 28.01 | 28.68 | 8257 | 2339 | 0.09% |