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 | 31.50 | 31.51 | -0.24 | -0.76% | 31.25 | 32.45 | 60397 | 19145 | 2.84% |
| 2024-11-20 | 30.76 | 31.75 | 1.00 | 3.25% | 30.53 | 32.00 | 64460 | 20196 | 3.03% |
| 2024-11-19 | 30.34 | 30.75 | 0.57 | 1.89% | 29.68 | 30.90 | 47307 | 14326 | 2.23% |
| 2024-11-18 | 33.16 | 30.18 | -2.66 | -8.10% | 29.80 | 33.23 | 85525 | 26391 | 4.02% |
| 2024-11-15 | 32.52 | 32.84 | 0.06 | 0.18% | 32.00 | 34.18 | 68813 | 22993 | 3.24% |
| 2024-11-14 | 34.28 | 32.78 | -2.01 | -5.78% | 32.69 | 35.34 | 84321 | 28499 | 3.97% |
| 2024-11-13 | 33.61 | 34.79 | 1.00 | 2.96% | 33.15 | 35.02 | 101028 | 34761 | 4.75% |
| 2024-11-12 | 35.30 | 33.79 | -1.51 | -4.28% | 33.41 | 35.41 | 92947 | 32094 | 4.37% |
| 2024-11-11 | 32.16 | 35.30 | 2.67 | 8.18% | 31.99 | 35.80 | 127150 | 43546 | 5.98% |
| 2024-11-08 | 34.50 | 32.63 | -0.68 | -2.04% | 32.49 | 34.50 | 90729 | 30229 | 4.27% |
| 2024-11-07 | 32.66 | 33.31 | 0.35 | 1.06% | 32.43 | 33.42 | 90272 | 29750 | 4.25% |
| 2024-11-06 | 32.69 | 32.96 | -0.23 | -0.69% | 32.53 | 33.68 | 106508 | 35187 | 5.01% |
| 2024-11-05 | 32.88 | 33.19 | 1.29 | 4.04% | 32.26 | 33.89 | 185848 | 61642 | 8.74% |
| 2024-11-04 | 29.92 | 31.90 | 2.90 | 10.00% | 29.92 | 31.90 | 96139 | 30108 | 4.52% |
| 2024-11-01 | 30.00 | 29.00 | -1.47 | -4.82% | 28.90 | 30.14 | 62453 | 18395 | 2.94% |
| 2024-10-31 | 30.80 | 30.47 | -0.17 | -0.55% | 29.45 | 31.50 | 104239 | 31607 | 4.90% |
| 2024-10-30 | 30.00 | 30.64 | 1.00 | 3.37% | 29.53 | 31.33 | 73084 | 22185 | 3.44% |
| 2024-10-29 | 31.43 | 29.64 | -1.86 | -5.90% | 29.40 | 31.51 | 77339 | 23475 | 3.64% |
| 2024-10-28 | 31.00 | 31.50 | 0.76 | 2.47% | 30.45 | 31.56 | 74292 | 23073 | 3.50% |
| 2024-10-25 | 29.46 | 30.74 | 1.28 | 4.34% | 29.30 | 30.78 | 58392 | 17598 | 2.75% |
| 2024-10-24 | 30.06 | 29.46 | -1.01 | -3.31% | 29.45 | 30.19 | 42315 | 12551 | 1.99% |
| 2024-10-23 | 30.86 | 30.47 | -0.51 | -1.65% | 29.93 | 30.90 | 72276 | 21885 | 3.40% |
| 2024-10-22 | 29.86 | 30.98 | 1.03 | 3.44% | 29.86 | 31.66 | 103324 | 31830 | 4.86% |
| 2024-10-21 | 29.75 | 29.95 | 0.21 | 0.71% | 29.70 | 30.60 | 62333 | 18764 | 2.93% |
| 2024-10-18 | 29.00 | 29.74 | 0.54 | 1.85% | 28.66 | 30.45 | 75496 | 22320 | 3.55% |
| 2024-10-17 | 29.16 | 29.20 | 0.21 | 0.72% | 29.10 | 30.02 | 49271 | 14537 | 2.32% |
| 2024-10-16 | 28.56 | 28.99 | -0.12 | -0.41% | 28.45 | 29.77 | 37438 | 10916 | 1.76% |
| 2024-10-15 | 29.80 | 29.11 | -0.91 | -3.03% | 29.11 | 30.16 | 63789 | 18912 | 3.00% |
| 2024-10-14 | 30.28 | 30.02 | 0.08 | 0.27% | 28.30 | 30.37 | 74829 | 21789 | 3.52% |
| 2024-10-11 | 32.00 | 29.94 | -0.25 | -0.83% | 29.45 | 32.00 | 79959 | 24548 | 3.76% |
| 2024-10-10 | 30.85 | 30.19 | -0.66 | -2.14% | 29.40 | 31.33 | 74059 | 22417 | 3.48% |
| 2024-10-09 | 32.97 | 30.85 | -3.43 | -10.01% | 30.85 | 33.00 | 92555 | 29178 | 4.36% |
| 2024-10-08 | 35.62 | 34.28 | 1.89 | 5.84% | 31.76 | 35.63 | 132848 | 44940 | 6.25% |
| 2024-09-30 | 31.08 | 32.39 | 2.79 | 9.43% | 29.94 | 32.50 | 122139 | 38352 | 5.75% |
| 2024-09-27 | 28.55 | 29.60 | 1.51 | 5.38% | 28.09 | 29.60 | 44371 | 12777 | 2.09% |
| 2024-09-26 | 26.79 | 28.09 | 1.19 | 4.42% | 26.68 | 28.19 | 64744 | 17787 | 3.05% |
| 2024-09-25 | 27.19 | 26.90 | 0.01 | 0.04% | 26.88 | 27.98 | 77356 | 21109 | 3.64% |
| 2024-09-24 | 25.63 | 26.89 | 0.96 | 3.70% | 25.43 | 26.98 | 71339 | 18712 | 3.36% |
| 2024-09-23 | 24.98 | 25.93 | 0.98 | 3.93% | 24.97 | 26.49 | 64851 | 16719 | 3.05% |
| 2024-09-20 | 24.96 | 24.95 | 0.00 | 0.00% | 24.53 | 25.15 | 31978 | 7938 | 1.50% |
| 2024-09-19 | 24.05 | 24.95 | 1.15 | 4.83% | 23.90 | 25.32 | 42634 | 10570 | 2.01% |
| 2024-09-18 | 24.60 | 23.80 | -0.79 | -3.21% | 23.50 | 24.79 | 25535 | 6108 | 1.20% |
| 2024-09-13 | 24.87 | 24.59 | -0.41 | -1.64% | 24.57 | 25.17 | 22613 | 5619 | 1.06% |
| 2024-09-12 | 25.31 | 25.00 | -0.51 | -2.00% | 24.95 | 25.86 | 35011 | 8860 | 1.65% |
| 2024-09-11 | 25.79 | 25.51 | -0.41 | -1.58% | 25.31 | 25.94 | 26624 | 6814 | 1.25% |
| 2024-09-10 | 25.70 | 25.92 | 0.24 | 0.93% | 25.17 | 26.00 | 42179 | 10774 | 1.98% |
| 2024-09-09 | 26.44 | 25.68 | -0.82 | -3.09% | 25.51 | 26.45 | 52446 | 13575 | 2.47% |
| 2024-09-06 | 25.97 | 26.50 | 0.55 | 2.12% | 25.66 | 28.55 | 97994 | 26242 | 4.61% |
| 2024-09-05 | 25.23 | 25.95 | 0.72 | 2.85% | 25.23 | 26.03 | 63360 | 16308 | 2.98% |
| 2024-09-04 | 24.80 | 25.23 | 0.23 | 0.92% | 24.68 | 25.49 | 40495 | 10167 | 1.91% |
| 2024-09-03 | 24.79 | 25.00 | 0.20 | 0.81% | 24.49 | 25.07 | 36751 | 9132 | 1.73% |
| 2024-09-02 | 25.60 | 24.80 | -0.32 | -1.27% | 24.73 | 25.75 | 70634 | 17825 | 3.32% |
| 2024-08-30 | 23.00 | 25.12 | 2.28 | 9.98% | 22.81 | 25.12 | 56113 | 13707 | 2.64% |
| 2024-08-29 | 22.62 | 22.84 | 0.08 | 0.35% | 22.58 | 23.05 | 20973 | 4798 | 0.99% |
| 2024-08-28 | 22.49 | 22.76 | 0.17 | 0.75% | 22.00 | 22.94 | 13730 | 3091 | 0.65% |
| 2024-08-27 | 22.92 | 22.59 | -0.59 | -2.55% | 22.54 | 23.23 | 14440 | 3290 | 0.68% |
| 2024-08-26 | 22.99 | 23.18 | 0.18 | 0.78% | 22.91 | 23.45 | 11769 | 2727 | 0.55% |
| 2024-08-23 | 22.99 | 23.00 | 0.04 | 0.17% | 22.60 | 23.17 | 16075 | 3674 | 0.76% |
| 2024-08-22 | 23.50 | 22.96 | -0.61 | -2.59% | 22.92 | 23.80 | 20077 | 4653 | 0.94% |
| 2024-08-21 | 24.06 | 23.57 | -0.64 | -2.64% | 23.55 | 24.69 | 20351 | 4891 | 0.96% |
| 2024-08-20 | 24.45 | 24.21 | -0.25 | -1.02% | 24.06 | 24.66 | 18718 | 4539 | 0.88% |
| 2024-08-19 | 24.39 | 24.46 | 0.00 | 0.00% | 24.31 | 24.85 | 13855 | 3402 | 0.65% |
| 2024-08-16 | 24.56 | 24.46 | -0.22 | -0.89% | 24.38 | 24.80 | 14713 | 3608 | 0.69% |
| 2024-08-15 | 24.09 | 24.68 | 0.55 | 2.28% | 23.82 | 25.15 | 36675 | 9053 | 1.73% |
| 2024-08-14 | 24.00 | 24.13 | 0.08 | 0.33% | 23.80 | 24.36 | 17216 | 4147 | 0.81% |
| 2024-08-13 | 24.09 | 24.05 | -0.15 | -0.62% | 23.61 | 24.32 | 18522 | 4434 | 0.87% |