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 | 31.29 | -0.04 | -0.13% | 31.00 | 31.58 | 5687 | 1779 | 0.36% |
| 2024-11-20 | 31.26 | 31.33 | 0.18 | 0.58% | 31.02 | 31.70 | 6517 | 2047 | 0.41% |
| 2024-11-19 | 30.55 | 31.15 | 0.61 | 2.00% | 30.35 | 31.15 | 5130 | 1578 | 0.33% |
| 2024-11-18 | 30.84 | 30.54 | -0.53 | -1.71% | 30.31 | 31.26 | 6431 | 1981 | 0.41% |
| 2024-11-15 | 31.22 | 31.07 | -0.17 | -0.54% | 31.04 | 31.67 | 7426 | 2324 | 0.47% |
| 2024-11-14 | 31.92 | 31.24 | -0.66 | -2.07% | 31.03 | 31.98 | 8655 | 2727 | 0.55% |
| 2024-11-13 | 32.82 | 31.90 | -1.22 | -3.68% | 31.18 | 33.44 | 22611 | 7202 | 1.43% |
| 2024-11-12 | 32.98 | 33.12 | 0.31 | 0.94% | 32.77 | 33.98 | 16690 | 5578 | 1.06% |
| 2024-11-11 | 31.97 | 32.81 | 0.67 | 2.08% | 31.82 | 32.88 | 10126 | 3295 | 0.64% |
| 2024-11-08 | 32.40 | 32.14 | 0.08 | 0.25% | 32.06 | 32.68 | 7833 | 2534 | 0.50% |
| 2024-11-07 | 31.42 | 32.06 | 0.69 | 2.20% | 31.15 | 32.45 | 12681 | 4054 | 0.80% |
| 2024-11-06 | 31.70 | 31.37 | -0.33 | -1.04% | 31.20 | 31.98 | 7378 | 2330 | 0.47% |
| 2024-11-05 | 31.38 | 31.70 | 0.60 | 1.93% | 30.73 | 31.95 | 7636 | 2396 | 0.48% |
| 2024-11-04 | 31.20 | 31.10 | 0.84 | 2.78% | 30.31 | 31.66 | 9844 | 3058 | 0.62% |
| 2024-11-01 | 31.05 | 30.26 | -0.66 | -2.13% | 30.20 | 31.44 | 13183 | 4040 | 0.84% |
| 2024-10-31 | 31.21 | 30.92 | -0.40 | -1.28% | 30.91 | 31.60 | 8477 | 2640 | 0.54% |
| 2024-10-30 | 31.53 | 31.32 | -0.64 | -2.00% | 30.90 | 32.28 | 7174 | 2252 | 0.46% |
| 2024-10-29 | 33.33 | 31.96 | -1.01 | -3.06% | 31.74 | 33.44 | 9186 | 2981 | 0.58% |
| 2024-10-28 | 32.33 | 32.97 | 0.66 | 2.04% | 32.17 | 33.30 | 9294 | 3041 | 0.59% |
| 2024-10-25 | 31.45 | 32.31 | 1.10 | 3.52% | 31.13 | 32.39 | 9429 | 3014 | 0.60% |
| 2024-10-24 | 31.60 | 31.21 | -0.29 | -0.92% | 31.20 | 31.85 | 4318 | 1359 | 0.27% |
| 2024-10-23 | 31.51 | 31.50 | -0.28 | -0.88% | 31.18 | 32.05 | 9151 | 2889 | 0.58% |
| 2024-10-22 | 31.62 | 31.78 | 0.23 | 0.73% | 31.11 | 31.94 | 6884 | 2173 | 0.44% |
| 2024-10-21 | 31.66 | 31.85 | 0.17 | 0.54% | 31.42 | 32.30 | 8055 | 2566 | 0.51% |
| 2024-10-18 | 30.80 | 31.68 | 0.97 | 3.16% | 30.46 | 32.35 | 9132 | 2868 | 0.58% |
| 2024-10-17 | 31.25 | 30.71 | -0.29 | -0.94% | 30.52 | 31.84 | 10269 | 3210 | 0.65% |
| 2024-10-16 | 30.70 | 31.00 | 0.20 | 0.65% | 30.22 | 31.15 | 9076 | 2781 | 0.58% |
| 2024-10-15 | 31.73 | 30.80 | -1.35 | -4.20% | 30.79 | 31.79 | 12414 | 3888 | 0.79% |
| 2024-10-14 | 31.90 | 32.15 | 0.47 | 1.48% | 30.88 | 32.15 | 12817 | 4034 | 0.81% |
| 2024-10-11 | 33.27 | 31.68 | -1.67 | -5.01% | 31.39 | 33.46 | 8285 | 2672 | 0.53% |
| 2024-10-10 | 32.84 | 33.35 | 0.50 | 1.52% | 32.75 | 34.25 | 10303 | 3456 | 0.65% |
| 2024-10-09 | 36.32 | 32.85 | -3.33 | -9.20% | 32.65 | 36.32 | 15883 | 5439 | 1.01% |
| 2024-10-08 | 37.18 | 36.18 | 2.24 | 6.60% | 34.06 | 37.33 | 19674 | 7116 | 1.25% |
| 2024-09-30 | 31.90 | 33.94 | 3.03 | 9.80% | 31.56 | 34.00 | 17525 | 5810 | 1.11% |
| 2024-09-27 | 29.99 | 30.91 | 1.07 | 3.59% | 29.99 | 30.99 | 8125 | 2494 | 0.52% |
| 2024-09-26 | 29.13 | 29.84 | 1.18 | 4.12% | 28.45 | 29.88 | 7930 | 2321 | 0.50% |
| 2024-09-25 | 28.79 | 28.66 | -0.13 | -0.45% | 28.62 | 29.39 | 6729 | 1950 | 0.43% |
| 2024-09-24 | 27.26 | 28.79 | 1.36 | 4.96% | 27.26 | 28.88 | 8120 | 2304 | 0.52% |
| 2024-09-23 | 27.75 | 27.43 | -0.37 | -1.33% | 26.93 | 27.88 | 5953 | 1625 | 0.38% |
| 2024-09-20 | 28.80 | 27.80 | -1.13 | -3.91% | 27.72 | 28.89 | 6099 | 1717 | 0.39% |
| 2024-09-19 | 29.59 | 28.93 | -0.18 | -0.62% | 28.80 | 29.70 | 3513 | 1025 | 0.22% |
| 2024-09-18 | 29.88 | 29.11 | -0.82 | -2.74% | 28.64 | 30.04 | 4140 | 1207 | 0.26% |
| 2024-09-13 | 30.36 | 29.93 | -0.37 | -1.22% | 29.78 | 30.48 | 4851 | 1459 | 0.31% |
| 2024-09-12 | 30.47 | 30.30 | -0.03 | -0.10% | 30.27 | 30.99 | 7038 | 2156 | 0.45% |
| 2024-09-11 | 30.09 | 30.33 | 0.12 | 0.40% | 30.02 | 30.80 | 6511 | 1979 | 0.41% |
| 2024-09-10 | 29.75 | 30.21 | 0.46 | 1.55% | 29.32 | 30.37 | 5562 | 1656 | 0.35% |
| 2024-09-09 | 29.79 | 29.75 | 0.02 | 0.07% | 29.61 | 30.20 | 6349 | 1897 | 0.40% |
| 2024-09-06 | 29.83 | 29.73 | -0.04 | -0.13% | 29.65 | 30.25 | 7689 | 2297 | 0.49% |
| 2024-09-05 | 28.70 | 29.77 | 1.12 | 3.91% | 28.59 | 29.95 | 14048 | 4147 | 0.89% |
| 2024-09-04 | 27.91 | 28.65 | 0.73 | 2.61% | 27.72 | 28.68 | 8757 | 2487 | 0.56% |
| 2024-09-03 | 27.82 | 27.92 | 0.19 | 0.69% | 27.26 | 28.29 | 6152 | 1708 | 0.39% |
| 2024-09-02 | 28.08 | 27.73 | -0.47 | -1.67% | 27.72 | 28.31 | 4613 | 1293 | 0.29% |
| 2024-08-30 | 28.21 | 28.20 | -0.41 | -1.43% | 28.10 | 29.16 | 8996 | 2563 | 0.57% |
| 2024-08-29 | 28.00 | 28.61 | 0.50 | 1.78% | 27.89 | 28.89 | 7773 | 2216 | 0.49% |
| 2024-08-28 | 27.43 | 28.11 | 0.27 | 0.97% | 26.50 | 28.22 | 7662 | 2108 | 0.49% |
| 2024-08-27 | 26.96 | 27.84 | -0.01 | -0.04% | 26.96 | 28.19 | 7359 | 2051 | 0.47% |
| 2024-08-26 | 27.40 | 27.85 | 0.19 | 0.69% | 27.34 | 28.10 | 3681 | 1023 | 0.23% |
| 2024-08-23 | 27.78 | 27.66 | -0.24 | -0.86% | 27.47 | 27.98 | 2332 | 644 | 0.15% |
| 2024-08-22 | 28.09 | 27.90 | -0.35 | -1.24% | 27.79 | 28.55 | 4352 | 1219 | 0.28% |
| 2024-08-21 | 28.50 | 28.25 | -0.18 | -0.63% | 28.14 | 28.65 | 3102 | 878 | 0.20% |
| 2024-08-20 | 29.25 | 28.43 | -0.46 | -1.59% | 28.09 | 29.25 | 5704 | 1623 | 0.36% |
| 2024-08-19 | 29.24 | 28.89 | -0.38 | -1.30% | 28.80 | 29.49 | 4001 | 1164 | 0.25% |
| 2024-08-16 | 28.68 | 29.27 | 0.50 | 1.74% | 28.66 | 29.45 | 3747 | 1089 | 0.24% |
| 2024-08-15 | 28.51 | 28.77 | 0.07 | 0.24% | 28.51 | 29.19 | 4731 | 1365 | 0.30% |