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 | 31.94 | 32.42 | 0.52 | 1.63% | 31.63 | 32.97 | 21180 | 6832 | 3.49% |
| 2024-11-20 | 31.50 | 31.90 | 0.40 | 1.27% | 31.20 | 31.96 | 13620 | 4316 | 2.24% |
| 2024-11-19 | 30.74 | 31.50 | 0.61 | 1.97% | 30.68 | 31.80 | 12535 | 3906 | 2.07% |
| 2024-11-18 | 31.06 | 30.89 | -0.05 | -0.16% | 30.00 | 31.30 | 13181 | 4041 | 2.17% |
| 2024-11-15 | 31.00 | 30.94 | -0.38 | -1.21% | 30.85 | 32.28 | 18199 | 5720 | 3.00% |
| 2024-11-14 | 32.64 | 31.32 | -1.33 | -4.07% | 31.05 | 32.64 | 23681 | 7541 | 3.90% |
| 2024-11-13 | 32.02 | 32.65 | 0.60 | 1.87% | 30.18 | 34.09 | 48253 | 15609 | 7.95% |
| 2024-11-12 | 29.28 | 32.05 | 2.91 | 9.99% | 29.28 | 32.05 | 21355 | 6700 | 3.52% |
| 2024-11-11 | 28.68 | 29.14 | 0.43 | 1.50% | 28.30 | 29.15 | 10998 | 3183 | 1.81% |
| 2024-11-08 | 28.81 | 28.71 | 0.01 | 0.03% | 28.28 | 29.58 | 15272 | 4391 | 2.52% |
| 2024-11-07 | 28.29 | 28.70 | 0.36 | 1.27% | 28.03 | 28.76 | 6330 | 1805 | 1.04% |
| 2024-11-06 | 28.81 | 28.34 | -0.44 | -1.53% | 28.18 | 29.18 | 8146 | 2330 | 1.34% |
| 2024-11-05 | 28.03 | 28.78 | 0.76 | 2.71% | 28.00 | 29.40 | 11728 | 3351 | 1.93% |
| 2024-11-04 | 27.01 | 28.02 | 0.75 | 2.75% | 27.01 | 28.18 | 7539 | 2090 | 1.24% |
| 2024-11-01 | 28.48 | 27.27 | -1.18 | -4.15% | 27.16 | 28.48 | 11950 | 3306 | 1.97% |
| 2024-10-31 | 27.28 | 28.45 | 1.17 | 4.29% | 27.14 | 28.68 | 15609 | 4356 | 2.57% |
| 2024-10-30 | 27.78 | 27.28 | -0.16 | -0.58% | 27.10 | 27.97 | 7205 | 1982 | 1.19% |
| 2024-10-29 | 29.08 | 27.44 | -1.64 | -5.64% | 27.40 | 29.08 | 13196 | 3716 | 2.17% |
| 2024-10-28 | 28.41 | 29.08 | 0.93 | 3.30% | 27.80 | 29.29 | 16566 | 4751 | 2.73% |
| 2024-10-25 | 27.18 | 28.15 | 1.08 | 3.99% | 27.10 | 28.28 | 15529 | 4306 | 2.56% |
| 2024-10-24 | 27.39 | 27.07 | -0.39 | -1.42% | 27.00 | 27.49 | 5827 | 1584 | 0.96% |
| 2024-10-23 | 26.95 | 27.46 | 0.49 | 1.82% | 26.83 | 27.60 | 14905 | 4051 | 2.46% |
| 2024-10-22 | 26.57 | 26.97 | 0.17 | 0.63% | 26.45 | 27.18 | 12545 | 3370 | 2.07% |
| 2024-10-21 | 26.86 | 26.80 | -0.15 | -0.56% | 26.55 | 27.41 | 12883 | 3457 | 2.12% |
| 2024-10-18 | 26.70 | 26.95 | 0.39 | 1.47% | 26.10 | 27.16 | 14730 | 3919 | 2.43% |
| 2024-10-17 | 27.04 | 26.56 | -0.34 | -1.26% | 26.53 | 27.38 | 7396 | 1995 | 1.22% |
| 2024-10-16 | 26.99 | 26.90 | -0.15 | -0.55% | 26.66 | 27.33 | 5072 | 1369 | 0.84% |
| 2024-10-15 | 27.46 | 27.05 | -0.67 | -2.42% | 27.04 | 28.00 | 6316 | 1735 | 1.04% |
| 2024-10-14 | 27.72 | 27.72 | 0.05 | 0.18% | 27.12 | 28.00 | 8143 | 2239 | 1.34% |
| 2024-10-11 | 28.58 | 27.67 | -0.84 | -2.95% | 27.23 | 28.60 | 6928 | 1923 | 1.14% |
| 2024-10-10 | 28.33 | 28.51 | -0.04 | -0.14% | 28.33 | 29.65 | 8154 | 2367 | 1.34% |
| 2024-10-09 | 31.08 | 28.55 | -2.85 | -9.08% | 28.30 | 31.08 | 14257 | 4124 | 2.35% |
| 2024-10-08 | 33.81 | 31.40 | 0.41 | 1.32% | 30.06 | 34.09 | 28247 | 9035 | 4.66% |
| 2024-09-30 | 30.00 | 30.99 | 2.70 | 9.54% | 28.81 | 31.12 | 20548 | 6245 | 3.39% |
| 2024-09-27 | 26.50 | 28.29 | 1.90 | 7.20% | 26.50 | 28.40 | 8346 | 2305 | 1.38% |
| 2024-09-26 | 25.91 | 26.39 | 0.48 | 1.85% | 25.84 | 26.50 | 6481 | 1701 | 1.07% |
| 2024-09-25 | 25.47 | 25.91 | 0.52 | 2.05% | 25.47 | 26.28 | 5725 | 1481 | 0.94% |
| 2024-09-24 | 25.07 | 25.39 | 0.29 | 1.16% | 24.89 | 25.48 | 4755 | 1202 | 0.78% |
| 2024-09-23 | 24.95 | 25.10 | 0.16 | 0.64% | 24.78 | 25.38 | 3505 | 878 | 0.58% |
| 2024-09-20 | 25.20 | 24.94 | -0.36 | -1.42% | 24.69 | 25.20 | 4526 | 1122 | 0.75% |
| 2024-09-19 | 25.61 | 25.30 | -0.10 | -0.39% | 25.02 | 25.70 | 5646 | 1427 | 0.93% |
| 2024-09-18 | 25.10 | 25.40 | 0.01 | 0.04% | 24.62 | 25.50 | 3254 | 812 | 0.54% |
| 2024-09-13 | 25.20 | 25.39 | 0.02 | 0.08% | 24.67 | 25.50 | 5031 | 1261 | 0.83% |
| 2024-09-12 | 25.94 | 25.37 | -0.46 | -1.78% | 25.18 | 25.98 | 4975 | 1268 | 0.82% |
| 2024-09-11 | 25.76 | 25.83 | -0.02 | -0.08% | 25.61 | 26.00 | 1433 | 370 | 0.24% |
| 2024-09-10 | 25.79 | 25.85 | 0.04 | 0.15% | 25.60 | 26.15 | 2878 | 743 | 0.47% |
| 2024-09-09 | 25.49 | 25.81 | 0.24 | 0.94% | 25.31 | 26.00 | 3283 | 845 | 0.54% |
| 2024-09-06 | 25.66 | 25.57 | -0.10 | -0.39% | 25.46 | 25.85 | 2056 | 526 | 0.34% |
| 2024-09-05 | 25.67 | 25.67 | 0.00 | 0.00% | 25.36 | 25.88 | 3538 | 904 | 0.58% |
| 2024-09-04 | 25.38 | 25.67 | 0.09 | 0.35% | 25.29 | 26.00 | 3127 | 803 | 0.52% |
| 2024-09-03 | 25.35 | 25.58 | 0.01 | 0.04% | 25.34 | 26.08 | 7268 | 1877 | 1.20% |
| 2024-09-02 | 25.68 | 25.57 | -0.42 | -1.62% | 25.47 | 26.04 | 5625 | 1446 | 0.93% |
| 2024-08-30 | 26.47 | 25.99 | -0.39 | -1.48% | 25.35 | 26.48 | 13087 | 3371 | 2.16% |
| 2024-08-29 | 25.74 | 26.38 | 0.37 | 1.42% | 25.68 | 26.50 | 6058 | 1590 | 1.00% |
| 2024-08-28 | 25.40 | 26.01 | 0.55 | 2.16% | 25.28 | 26.12 | 8441 | 2179 | 1.39% |
| 2024-08-27 | 25.00 | 25.46 | 0.26 | 1.03% | 25.00 | 25.75 | 3681 | 937 | 0.61% |
| 2024-08-26 | 25.00 | 25.20 | 0.20 | 0.80% | 24.87 | 25.35 | 2727 | 685 | 0.45% |
| 2024-08-23 | 25.21 | 25.00 | -0.21 | -0.83% | 24.75 | 25.33 | 4845 | 1209 | 0.80% |
| 2024-08-22 | 26.97 | 25.21 | -0.13 | -0.51% | 24.60 | 26.97 | 6477 | 1636 | 1.07% |
| 2024-08-21 | 25.65 | 25.34 | -0.31 | -1.21% | 24.90 | 25.65 | 5386 | 1358 | 0.89% |
| 2024-08-20 | 26.30 | 25.65 | -0.40 | -1.54% | 25.41 | 26.50 | 4437 | 1140 | 0.73% |
| 2024-08-19 | 26.05 | 26.05 | -0.01 | -0.04% | 25.82 | 26.55 | 4647 | 1216 | 0.77% |
| 2024-08-16 | 26.04 | 26.06 | 0.02 | 0.08% | 25.80 | 26.37 | 3740 | 979 | 0.62% |
| 2024-08-15 | 25.95 | 26.04 | 0.26 | 1.01% | 25.50 | 26.20 | 4033 | 1044 | 0.66% |