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 | 31.72 | 0.03 | 0.09% | 31.44 | 32.13 | 17178 | 5461 | 2.58% |
| 2024-11-20 | 31.59 | 31.69 | -0.06 | -0.19% | 31.33 | 31.97 | 24166 | 7655 | 3.62% |
| 2024-11-19 | 31.55 | 31.75 | 0.13 | 0.41% | 31.01 | 32.20 | 25457 | 8005 | 3.82% |
| 2024-11-18 | 31.95 | 31.62 | -0.07 | -0.22% | 30.65 | 33.33 | 29254 | 9410 | 4.39% |
| 2024-11-15 | 32.11 | 31.69 | -0.70 | -2.16% | 31.50 | 33.15 | 21166 | 6859 | 3.17% |
| 2024-11-14 | 33.25 | 32.39 | -1.07 | -3.20% | 32.33 | 33.65 | 27202 | 8926 | 4.08% |
| 2024-11-13 | 33.30 | 33.46 | -0.10 | -0.30% | 32.45 | 34.40 | 42971 | 14375 | 6.44% |
| 2024-11-12 | 35.64 | 33.56 | -2.13 | -5.97% | 33.21 | 35.87 | 52477 | 18068 | 7.87% |
| 2024-11-11 | 34.57 | 35.69 | 0.79 | 2.26% | 33.60 | 36.47 | 30593 | 10750 | 4.59% |
| 2024-11-08 | 34.30 | 34.90 | 1.01 | 2.98% | 33.76 | 35.66 | 33398 | 11535 | 5.01% |
| 2024-11-07 | 33.33 | 33.89 | 0.47 | 1.41% | 33.00 | 34.46 | 30796 | 10410 | 4.62% |
| 2024-11-06 | 33.54 | 33.42 | -0.11 | -0.33% | 32.90 | 33.79 | 21190 | 7084 | 3.18% |
| 2024-11-05 | 33.47 | 33.53 | 0.32 | 0.96% | 33.01 | 33.82 | 20445 | 6829 | 3.07% |
| 2024-11-04 | 33.01 | 33.21 | -0.67 | -1.98% | 32.90 | 33.67 | 21375 | 7090 | 3.21% |
| 2024-11-01 | 34.99 | 33.88 | -1.08 | -3.09% | 33.50 | 35.88 | 34043 | 11786 | 5.11% |
| 2024-10-31 | 34.00 | 34.96 | 0.91 | 2.67% | 34.00 | 35.25 | 25231 | 8763 | 3.78% |
| 2024-10-30 | 35.53 | 34.05 | -1.48 | -4.17% | 33.76 | 35.71 | 31937 | 10964 | 4.79% |
| 2024-10-29 | 35.97 | 35.53 | -1.57 | -4.23% | 35.50 | 36.98 | 36665 | 13254 | 5.50% |
| 2024-10-28 | 34.68 | 37.10 | 2.07 | 5.91% | 34.68 | 38.30 | 55603 | 20390 | 8.34% |
| 2024-10-25 | 32.17 | 35.03 | 2.55 | 7.85% | 32.17 | 35.28 | 60555 | 20602 | 9.08% |
| 2024-10-24 | 32.00 | 32.48 | 0.58 | 1.82% | 31.67 | 33.30 | 46264 | 15088 | 6.94% |
| 2024-10-23 | 31.00 | 31.90 | 0.76 | 2.44% | 30.81 | 33.50 | 62057 | 20083 | 9.31% |
| 2024-10-22 | 31.21 | 31.14 | -0.36 | -1.14% | 30.63 | 31.45 | 35691 | 11076 | 5.35% |
| 2024-10-21 | 30.55 | 31.50 | 0.90 | 2.94% | 30.25 | 31.73 | 58907 | 18359 | 8.83% |
| 2024-10-18 | 29.41 | 30.60 | 0.78 | 2.62% | 29.08 | 31.53 | 64688 | 19463 | 9.70% |
| 2024-10-17 | 29.99 | 29.82 | -0.78 | -2.55% | 29.58 | 31.16 | 73393 | 22079 | 11.01% |
| 2024-10-16 | 28.40 | 30.60 | 2.10 | 7.37% | 28.05 | 31.35 | 107181 | 32657 | 16.07% |
| 2024-10-15 | 29.20 | 28.50 | -1.14 | -3.85% | 28.35 | 29.92 | 59716 | 17374 | 8.96% |
| 2024-10-14 | 28.91 | 29.64 | 0.44 | 1.51% | 28.91 | 30.35 | 75095 | 22119 | 11.26% |
| 2024-10-11 | 33.60 | 29.20 | -1.38 | -4.51% | 28.89 | 33.61 | 133293 | 42998 | 19.99% |
| 2024-10-10 | 28.72 | 30.58 | 2.78 | 10.00% | 27.80 | 30.58 | 47877 | 14209 | 7.18% |
| 2024-10-09 | 30.00 | 27.80 | -3.04 | -9.86% | 27.76 | 30.15 | 46550 | 13459 | 6.98% |
| 2024-10-08 | 32.40 | 30.84 | 1.25 | 4.22% | 28.60 | 32.40 | 75039 | 22900 | 11.25% |
| 2024-09-30 | 28.49 | 29.59 | 2.09 | 7.60% | 27.58 | 29.94 | 67371 | 19387 | 10.10% |
| 2024-09-27 | 26.72 | 27.50 | 1.17 | 4.44% | 26.40 | 27.55 | 32338 | 8713 | 4.85% |
| 2024-09-26 | 25.77 | 26.33 | 0.56 | 2.17% | 25.61 | 26.36 | 29059 | 7568 | 4.36% |
| 2024-09-25 | 25.96 | 25.77 | -0.06 | -0.23% | 25.75 | 26.59 | 40454 | 10572 | 6.07% |
| 2024-09-24 | 25.17 | 25.83 | 0.67 | 2.66% | 24.91 | 26.00 | 31150 | 7965 | 4.67% |
| 2024-09-23 | 25.08 | 25.16 | -0.07 | -0.28% | 24.76 | 25.32 | 17313 | 4329 | 2.60% |
| 2024-09-20 | 26.08 | 25.23 | -0.76 | -2.92% | 24.92 | 26.19 | 40898 | 10388 | 6.13% |
| 2024-09-19 | 25.36 | 25.99 | 0.34 | 1.33% | 25.30 | 26.00 | 21687 | 5592 | 3.25% |
| 2024-09-18 | 25.37 | 25.65 | 0.18 | 0.71% | 24.45 | 26.00 | 28014 | 7099 | 4.20% |
| 2024-09-13 | 24.90 | 25.47 | 0.69 | 2.78% | 24.80 | 26.35 | 52058 | 13305 | 7.81% |
| 2024-09-12 | 24.71 | 24.78 | 0.04 | 0.16% | 24.71 | 25.20 | 14042 | 3496 | 2.11% |
| 2024-09-11 | 24.95 | 24.74 | -0.34 | -1.36% | 24.68 | 25.15 | 14392 | 3571 | 2.16% |
| 2024-09-10 | 25.35 | 25.08 | -0.36 | -1.42% | 24.62 | 25.60 | 25215 | 6294 | 3.78% |
| 2024-09-09 | 24.78 | 25.44 | 0.57 | 2.29% | 24.60 | 25.74 | 28930 | 7327 | 4.34% |
| 2024-09-06 | 24.90 | 24.87 | 0.09 | 0.36% | 24.69 | 25.36 | 21289 | 5329 | 3.19% |
| 2024-09-05 | 24.66 | 24.78 | 0.00 | 0.00% | 24.59 | 24.97 | 12079 | 2990 | 1.81% |
| 2024-09-04 | 24.61 | 24.78 | 0.04 | 0.16% | 24.57 | 25.44 | 15526 | 3866 | 2.33% |
| 2024-09-03 | 24.76 | 24.74 | 0.33 | 1.35% | 24.50 | 25.00 | 14996 | 3720 | 2.25% |
| 2024-09-02 | 24.78 | 24.41 | -0.49 | -1.97% | 24.38 | 25.08 | 13474 | 3337 | 2.02% |
| 2024-08-30 | 24.35 | 24.90 | 0.61 | 2.51% | 24.32 | 25.10 | 17505 | 4339 | 2.63% |
| 2024-08-29 | 24.28 | 24.29 | -0.12 | -0.49% | 24.03 | 24.47 | 13149 | 3191 | 1.97% |
| 2024-08-28 | 24.50 | 24.41 | -0.19 | -0.77% | 24.20 | 25.00 | 17680 | 4329 | 2.65% |
| 2024-08-27 | 24.28 | 24.60 | 0.16 | 0.65% | 23.95 | 24.72 | 16807 | 4102 | 2.52% |
| 2024-08-26 | 24.28 | 24.44 | 0.16 | 0.66% | 24.04 | 24.56 | 10959 | 2676 | 1.64% |
| 2024-08-23 | 24.74 | 24.28 | -0.50 | -2.02% | 24.20 | 24.92 | 15618 | 3826 | 2.34% |
| 2024-08-22 | 25.36 | 24.78 | -0.57 | -2.25% | 24.77 | 25.45 | 16455 | 4126 | 2.47% |
| 2024-08-21 | 25.90 | 25.35 | -0.48 | -1.86% | 25.31 | 25.95 | 13832 | 3535 | 2.07% |
| 2024-08-20 | 25.92 | 25.83 | -0.17 | -0.65% | 25.77 | 26.18 | 15340 | 3974 | 2.30% |
| 2024-08-19 | 26.00 | 26.00 | 0.03 | 0.12% | 25.81 | 26.23 | 13854 | 3604 | 2.08% |
| 2024-08-16 | 25.95 | 25.97 | 0.08 | 0.31% | 25.95 | 26.37 | 20998 | 5477 | 3.15% |
| 2024-08-15 | 25.81 | 25.89 | 0.02 | 0.08% | 25.63 | 26.21 | 23118 | 5995 | 3.47% |
| 2024-08-14 | 26.08 | 25.87 | -0.34 | -1.30% | 25.86 | 26.61 | 23836 | 6254 | 3.57% |
| 2024-08-13 | 26.36 | 26.21 | 0.08 | 0.31% | 25.85 | 26.54 | 20837 | 5450 | 3.12% |