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 | 31.49 | 30.89 | -0.60 | -1.91% | 30.81 | 31.61 | 32335 | 10079 | 0.74% |
| 2024-11-20 | 31.84 | 31.49 | -0.35 | -1.10% | 30.85 | 31.95 | 52781 | 16555 | 1.20% |
| 2024-11-19 | 31.24 | 31.84 | 0.59 | 1.89% | 30.95 | 31.92 | 84922 | 26755 | 1.93% |
| 2024-11-18 | 30.80 | 31.25 | 0.45 | 1.46% | 30.00 | 31.33 | 94410 | 29187 | 2.15% |
| 2024-11-15 | 30.06 | 30.80 | 0.64 | 2.12% | 29.83 | 31.98 | 85096 | 26494 | 1.94% |
| 2024-11-14 | 30.55 | 30.16 | -0.39 | -1.28% | 29.70 | 30.65 | 37889 | 11465 | 0.86% |
| 2024-11-13 | 30.11 | 30.55 | 0.47 | 1.56% | 29.50 | 30.55 | 39451 | 11821 | 0.90% |
| 2024-11-12 | 30.36 | 30.08 | -0.20 | -0.66% | 29.75 | 30.85 | 50870 | 15432 | 1.16% |
| 2024-11-11 | 30.80 | 30.28 | -0.37 | -1.21% | 30.27 | 31.28 | 69513 | 21348 | 1.58% |
| 2024-11-08 | 30.72 | 30.65 | -0.07 | -0.23% | 30.34 | 31.20 | 40507 | 12455 | 0.92% |
| 2024-11-07 | 31.11 | 30.72 | -0.26 | -0.84% | 30.62 | 31.35 | 32516 | 10017 | 0.74% |
| 2024-11-06 | 31.03 | 30.98 | 0.00 | 0.00% | 30.30 | 31.72 | 53396 | 16452 | 1.22% |
| 2024-11-05 | 30.85 | 30.98 | 0.25 | 0.81% | 30.30 | 31.14 | 41263 | 12719 | 0.94% |
| 2024-11-04 | 30.80 | 30.73 | 0.15 | 0.49% | 30.58 | 31.45 | 26678 | 8238 | 0.61% |
| 2024-11-01 | 31.41 | 30.58 | -1.36 | -4.26% | 30.39 | 31.63 | 37415 | 11552 | 0.85% |
| 2024-10-31 | 32.66 | 31.94 | -0.72 | -2.20% | 31.07 | 32.72 | 47486 | 15028 | 1.08% |
| 2024-10-30 | 32.88 | 32.66 | -0.23 | -0.70% | 32.38 | 32.99 | 34092 | 11111 | 0.78% |
| 2024-10-29 | 32.88 | 32.89 | 0.04 | 0.12% | 32.27 | 33.30 | 49118 | 16150 | 1.12% |
| 2024-10-28 | 32.99 | 32.85 | -0.15 | -0.45% | 32.23 | 33.33 | 40815 | 13316 | 0.93% |
| 2024-10-25 | 33.14 | 33.00 | -0.22 | -0.66% | 32.66 | 33.48 | 45552 | 15016 | 1.04% |
| 2024-10-24 | 32.85 | 33.22 | 0.34 | 1.03% | 32.75 | 33.74 | 39868 | 13217 | 0.91% |
| 2024-10-23 | 31.18 | 32.88 | 1.59 | 5.08% | 31.16 | 33.37 | 79646 | 26101 | 1.81% |
| 2024-10-22 | 30.88 | 31.29 | 0.37 | 1.20% | 30.44 | 31.39 | 45525 | 14111 | 1.04% |
| 2024-10-21 | 32.05 | 30.92 | -1.27 | -3.95% | 30.58 | 32.16 | 61486 | 19128 | 1.40% |
| 2024-10-18 | 31.40 | 32.19 | 0.59 | 1.87% | 31.25 | 32.69 | 60553 | 19285 | 1.38% |
| 2024-10-17 | 31.80 | 31.60 | -0.22 | -0.69% | 31.25 | 32.01 | 34379 | 10834 | 0.78% |
| 2024-10-16 | 31.49 | 31.82 | 0.03 | 0.09% | 31.01 | 31.96 | 29994 | 9451 | 0.68% |
| 2024-10-15 | 32.70 | 31.79 | -1.18 | -3.58% | 31.41 | 32.98 | 47745 | 15418 | 1.09% |
| 2024-10-14 | 32.75 | 32.97 | 0.13 | 0.40% | 32.48 | 33.70 | 68413 | 22683 | 1.56% |
| 2024-10-11 | 32.75 | 32.84 | 0.00 | 0.00% | 31.80 | 33.08 | 43011 | 13941 | 0.98% |
| 2024-10-10 | 33.60 | 32.84 | -0.65 | -1.94% | 32.38 | 34.50 | 63987 | 21209 | 1.46% |
| 2024-10-09 | 31.94 | 33.49 | 0.73 | 2.23% | 31.24 | 34.40 | 109937 | 36170 | 2.50% |
| 2024-10-08 | 35.99 | 32.76 | -0.53 | -1.59% | 30.99 | 36.60 | 134021 | 44825 | 3.05% |
| 2024-09-30 | 32.00 | 33.29 | 2.09 | 6.70% | 31.36 | 33.96 | 106925 | 35018 | 2.44% |
| 2024-09-27 | 30.81 | 31.20 | 0.35 | 1.13% | 30.42 | 31.81 | 34232 | 10589 | 0.78% |
| 2024-09-26 | 30.85 | 30.85 | 0.34 | 1.11% | 29.91 | 30.93 | 35489 | 10846 | 0.81% |
| 2024-09-25 | 29.30 | 30.51 | 1.14 | 3.88% | 29.07 | 30.55 | 53844 | 16143 | 1.23% |
| 2024-09-24 | 29.68 | 29.37 | -0.11 | -0.37% | 28.30 | 29.68 | 42838 | 12462 | 0.98% |
| 2024-09-23 | 29.19 | 29.48 | 0.30 | 1.03% | 28.70 | 30.22 | 29969 | 8845 | 0.68% |
| 2024-09-20 | 28.45 | 29.18 | 0.53 | 1.85% | 28.42 | 29.18 | 27451 | 7912 | 0.63% |
| 2024-09-19 | 28.71 | 28.65 | -0.05 | -0.17% | 28.20 | 29.60 | 15642 | 4464 | 0.36% |
| 2024-09-18 | 28.95 | 28.70 | -0.22 | -0.76% | 28.60 | 29.11 | 13458 | 3870 | 0.31% |
| 2024-09-13 | 28.75 | 28.92 | -0.06 | -0.21% | 28.63 | 29.17 | 9928 | 2866 | 0.23% |
| 2024-09-12 | 29.01 | 28.98 | -0.12 | -0.41% | 28.70 | 29.64 | 19319 | 5612 | 0.44% |
| 2024-09-11 | 29.80 | 29.10 | -0.50 | -1.69% | 29.00 | 29.88 | 22116 | 6475 | 0.50% |
| 2024-09-10 | 27.70 | 29.60 | 1.86 | 6.71% | 27.67 | 29.93 | 56117 | 16166 | 1.28% |
| 2024-09-09 | 27.50 | 27.74 | 0.19 | 0.69% | 27.46 | 28.50 | 27487 | 7674 | 0.63% |
| 2024-09-06 | 27.36 | 27.55 | 0.02 | 0.07% | 26.80 | 27.80 | 28820 | 7892 | 0.66% |
| 2024-09-05 | 27.20 | 27.53 | -0.15 | -0.54% | 27.15 | 27.65 | 22353 | 6116 | 0.51% |
| 2024-09-04 | 27.30 | 27.68 | -0.20 | -0.72% | 26.82 | 27.95 | 19784 | 5413 | 0.45% |
| 2024-09-03 | 28.84 | 27.88 | -1.09 | -3.76% | 27.50 | 28.95 | 36650 | 10283 | 0.83% |
| 2024-09-02 | 28.92 | 28.97 | -0.29 | -0.99% | 28.60 | 29.30 | 18953 | 5480 | 0.43% |
| 2024-08-30 | 28.50 | 29.26 | 0.46 | 1.60% | 28.45 | 29.57 | 24326 | 7094 | 0.55% |
| 2024-08-29 | 28.20 | 28.80 | 0.62 | 2.20% | 27.89 | 28.81 | 23406 | 6622 | 0.53% |
| 2024-08-28 | 27.83 | 28.18 | -0.02 | -0.07% | 27.50 | 28.20 | 19648 | 5485 | 0.45% |
| 2024-08-27 | 28.34 | 28.20 | -0.28 | -0.98% | 27.70 | 28.34 | 20796 | 5826 | 0.47% |
| 2024-08-26 | 28.48 | 28.48 | 0.00 | 0.00% | 27.59 | 28.90 | 39104 | 11065 | 0.89% |
| 2024-08-23 | 28.20 | 28.48 | 0.09 | 0.32% | 28.10 | 28.68 | 18996 | 5403 | 0.43% |
| 2024-08-22 | 27.40 | 28.39 | 0.99 | 3.61% | 26.75 | 28.55 | 40246 | 11324 | 0.92% |
| 2024-08-21 | 28.66 | 27.40 | -1.60 | -5.52% | 26.59 | 29.09 | 72433 | 20037 | 1.65% |
| 2024-08-20 | 29.59 | 29.00 | -0.66 | -2.23% | 28.71 | 29.76 | 22679 | 6618 | 0.52% |
| 2024-08-19 | 29.10 | 29.66 | 0.26 | 0.88% | 29.01 | 29.72 | 21249 | 6271 | 0.48% |
| 2024-08-16 | 29.35 | 29.40 | 0.00 | 0.00% | 29.06 | 29.90 | 12976 | 3812 | 0.30% |
| 2024-08-15 | 28.55 | 29.40 | 0.56 | 1.94% | 28.55 | 29.99 | 19639 | 5777 | 0.45% |
| 2024-08-14 | 29.05 | 28.84 | -0.16 | -0.55% | 28.60 | 29.19 | 9959 | 2877 | 0.23% |