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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 31.83 | 31.77 | 0.06 | 0.19% | 31.66 | 32.25 | 68453 | 21832 | 0.49% |
| 2024-12-02 | 31.36 | 31.71 | 0.76 | 2.46% | 30.98 | 31.99 | 97292 | 30668 | 0.69% |
| 2024-11-29 | 30.93 | 30.95 | 0.18 | 0.58% | 30.61 | 31.26 | 79593 | 24632 | 0.57% |
| 2024-11-28 | 31.29 | 30.77 | -0.42 | -1.35% | 30.55 | 31.46 | 77066 | 23835 | 0.55% |
| 2024-11-27 | 31.36 | 31.19 | -0.05 | -0.16% | 30.27 | 31.70 | 95107 | 29483 | 0.68% |
| 2024-11-26 | 31.44 | 31.24 | -0.05 | -0.16% | 31.01 | 31.94 | 44641 | 14003 | 0.32% |
| 2024-11-25 | 32.38 | 31.29 | -0.90 | -2.80% | 31.23 | 32.70 | 70420 | 22465 | 0.50% |
| 2024-11-22 | 33.13 | 32.19 | -0.98 | -2.95% | 32.18 | 33.32 | 59732 | 19470 | 0.43% |
| 2024-11-21 | 32.88 | 33.17 | 0.53 | 1.62% | 32.60 | 33.75 | 92298 | 30720 | 0.66% |
| 2024-11-20 | 32.68 | 32.64 | 0.03 | 0.09% | 32.05 | 33.00 | 65636 | 21297 | 0.47% |
| 2024-11-19 | 31.84 | 32.61 | 0.77 | 2.42% | 31.81 | 33.15 | 124113 | 40433 | 0.88% |
| 2024-11-18 | 31.33 | 31.84 | 0.48 | 1.53% | 30.95 | 32.48 | 126904 | 40517 | 0.90% |
| 2024-11-15 | 32.06 | 31.36 | -0.79 | -2.46% | 30.80 | 32.33 | 96282 | 30237 | 0.69% |
| 2024-11-14 | 32.02 | 32.15 | 0.08 | 0.25% | 31.72 | 33.06 | 135656 | 44118 | 0.97% |
| 2024-11-13 | 30.83 | 32.07 | 1.36 | 4.43% | 30.70 | 32.16 | 151780 | 48121 | 1.08% |
| 2024-11-12 | 30.49 | 30.71 | 0.34 | 1.12% | 30.30 | 31.45 | 111775 | 34611 | 0.80% |
| 2024-11-11 | 31.09 | 30.37 | -0.72 | -2.32% | 30.22 | 31.11 | 100526 | 30737 | 0.72% |
| 2024-11-08 | 31.80 | 31.09 | -0.46 | -1.46% | 30.77 | 32.33 | 104860 | 32965 | 0.75% |
| 2024-11-07 | 30.88 | 31.55 | 0.64 | 2.07% | 30.71 | 31.94 | 98524 | 31058 | 0.70% |
| 2024-11-06 | 31.15 | 30.91 | -0.23 | -0.74% | 30.72 | 31.95 | 93001 | 29120 | 0.66% |
| 2024-11-05 | 31.09 | 31.14 | 0.18 | 0.58% | 30.16 | 31.30 | 115220 | 35626 | 0.82% |
| 2024-11-04 | 31.03 | 30.96 | 0.09 | 0.29% | 30.55 | 31.50 | 93013 | 28818 | 0.66% |
| 2024-11-01 | 30.61 | 30.87 | 0.03 | 0.10% | 30.45 | 31.50 | 86011 | 26617 | 0.61% |
| 2024-10-31 | 31.78 | 30.84 | -0.94 | -2.96% | 30.50 | 31.83 | 120228 | 37088 | 0.86% |
| 2024-10-30 | 31.60 | 31.78 | 0.02 | 0.06% | 31.52 | 32.90 | 96060 | 30732 | 0.68% |
| 2024-10-29 | 31.81 | 31.76 | -0.04 | -0.13% | 31.51 | 32.28 | 80437 | 25627 | 0.57% |
| 2024-10-28 | 32.21 | 31.80 | -0.59 | -1.82% | 31.44 | 32.68 | 120146 | 38465 | 0.86% |
| 2024-10-25 | 33.08 | 32.39 | -0.69 | -2.09% | 31.35 | 33.30 | 235606 | 75344 | 1.68% |
| 2024-10-24 | 33.36 | 33.08 | -0.31 | -0.93% | 32.97 | 33.78 | 75856 | 25203 | 0.54% |
| 2024-10-23 | 34.50 | 33.39 | -1.09 | -3.16% | 32.80 | 34.50 | 157200 | 52351 | 1.12% |
| 2024-10-22 | 33.40 | 34.48 | 0.98 | 2.93% | 33.05 | 34.55 | 66579 | 22642 | 0.47% |
| 2024-10-21 | 34.25 | 33.50 | -0.80 | -2.33% | 33.38 | 34.70 | 90454 | 30518 | 0.64% |
| 2024-10-18 | 32.18 | 34.30 | 1.86 | 5.73% | 31.93 | 35.07 | 147501 | 49850 | 1.05% |
| 2024-10-17 | 33.20 | 32.44 | -0.12 | -0.37% | 32.38 | 33.33 | 74749 | 24591 | 0.53% |
| 2024-10-16 | 33.20 | 32.56 | -0.72 | -2.16% | 32.56 | 33.84 | 92010 | 30633 | 0.66% |
| 2024-10-15 | 35.06 | 33.28 | -1.96 | -5.56% | 33.20 | 35.23 | 133145 | 45218 | 0.95% |
| 2024-10-14 | 34.81 | 35.24 | 0.30 | 0.86% | 33.59 | 35.98 | 161196 | 56221 | 1.15% |
| 2024-10-11 | 35.40 | 34.94 | -0.50 | -1.41% | 34.52 | 36.10 | 112954 | 39903 | 0.81% |
| 2024-10-10 | 34.10 | 35.44 | 1.16 | 3.38% | 34.00 | 36.33 | 197366 | 69874 | 1.41% |
| 2024-10-09 | 35.20 | 34.28 | -1.17 | -3.30% | 33.88 | 36.71 | 219948 | 77744 | 1.57% |
| 2024-10-08 | 38.29 | 35.45 | 0.56 | 1.61% | 33.91 | 38.36 | 242099 | 87328 | 1.73% |
| 2024-09-30 | 32.70 | 34.89 | 2.81 | 8.76% | 32.33 | 34.91 | 251302 | 84208 | 1.79% |
| 2024-09-27 | 32.11 | 32.08 | -0.40 | -1.23% | 30.76 | 33.18 | 158658 | 50554 | 1.13% |
| 2024-09-26 | 33.22 | 32.48 | -0.60 | -1.81% | 31.20 | 33.22 | 187178 | 59619 | 1.33% |
| 2024-09-25 | 32.62 | 33.08 | 0.48 | 1.47% | 32.15 | 33.70 | 84899 | 27997 | 0.61% |
| 2024-09-24 | 32.50 | 32.60 | 0.19 | 0.59% | 31.59 | 32.83 | 116756 | 37657 | 0.83% |
| 2024-09-23 | 32.51 | 32.41 | -0.11 | -0.34% | 32.10 | 33.16 | 67540 | 21949 | 0.48% |
| 2024-09-20 | 32.84 | 32.52 | -0.36 | -1.09% | 32.26 | 32.87 | 43881 | 14247 | 0.31% |
| 2024-09-19 | 33.82 | 32.88 | -0.91 | -2.69% | 32.66 | 34.00 | 64038 | 21153 | 0.46% |
| 2024-09-18 | 32.70 | 33.79 | 1.21 | 3.71% | 32.21 | 33.95 | 61925 | 20784 | 0.44% |
| 2024-09-13 | 33.11 | 32.58 | -0.69 | -2.07% | 32.32 | 33.27 | 50059 | 16376 | 0.36% |
| 2024-09-12 | 33.00 | 33.27 | 0.15 | 0.45% | 32.83 | 33.60 | 57218 | 19075 | 0.41% |
| 2024-09-11 | 31.83 | 33.12 | 1.27 | 3.99% | 31.68 | 33.23 | 79282 | 25943 | 0.57% |
| 2024-09-10 | 32.30 | 31.85 | -0.45 | -1.39% | 31.70 | 32.50 | 62224 | 19882 | 0.44% |
| 2024-09-09 | 32.49 | 32.30 | 0.00 | 0.00% | 31.99 | 32.65 | 57586 | 18618 | 0.41% |
| 2024-09-06 | 32.92 | 32.30 | -0.62 | -1.88% | 32.15 | 33.07 | 61082 | 19845 | 0.44% |
| 2024-09-05 | 33.58 | 32.92 | -0.66 | -1.97% | 32.47 | 33.65 | 106498 | 35049 | 0.76% |
| 2024-09-04 | 33.63 | 33.58 | 0.08 | 0.24% | 33.02 | 33.86 | 51182 | 17180 | 0.36% |
| 2024-09-03 | 33.03 | 33.50 | 0.45 | 1.36% | 32.80 | 34.16 | 99824 | 33607 | 0.71% |
| 2024-09-02 | 32.59 | 33.05 | 0.17 | 0.52% | 32.53 | 33.54 | 84244 | 27897 | 0.60% |
| 2024-08-30 | 31.86 | 32.88 | 1.03 | 3.23% | 31.45 | 33.68 | 164476 | 53999 | 1.17% |
| 2024-08-29 | 30.78 | 31.85 | 1.13 | 3.68% | 30.42 | 32.34 | 119106 | 37603 | 0.85% |
| 2024-08-28 | 30.21 | 30.72 | 0.36 | 1.19% | 30.14 | 31.15 | 69918 | 21449 | 0.50% |
| 2024-08-27 | 30.40 | 30.36 | -0.19 | -0.62% | 30.04 | 30.55 | 63206 | 19147 | 0.45% |
| 2024-08-26 | 31.11 | 30.55 | -0.58 | -1.86% | 29.81 | 31.11 | 96563 | 29373 | 0.69% |