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 | 31.85 | 31.61 | -0.60 | -1.86% | 31.06 | 32.34 | 22867 | 7277 | 2.49% |
| 2024-11-20 | 31.77 | 32.21 | 0.46 | 1.45% | 31.41 | 32.30 | 27643 | 8805 | 3.02% |
| 2024-11-19 | 30.62 | 31.75 | 1.39 | 4.58% | 30.49 | 31.89 | 30829 | 9587 | 3.36% |
| 2024-11-18 | 32.81 | 30.36 | -2.55 | -7.75% | 30.10 | 32.91 | 45513 | 14129 | 4.96% |
| 2024-11-15 | 33.10 | 32.91 | 0.01 | 0.03% | 32.84 | 34.57 | 44723 | 15148 | 4.88% |
| 2024-11-14 | 34.36 | 32.90 | -1.65 | -4.78% | 32.81 | 34.89 | 41067 | 13873 | 4.48% |
| 2024-11-13 | 33.80 | 34.55 | 0.74 | 2.19% | 33.55 | 34.65 | 41326 | 14098 | 4.51% |
| 2024-11-12 | 34.91 | 33.81 | -0.74 | -2.14% | 33.33 | 35.08 | 48960 | 16763 | 5.34% |
| 2024-11-11 | 32.53 | 34.55 | 1.76 | 5.37% | 32.53 | 34.63 | 65066 | 22110 | 7.10% |
| 2024-11-08 | 33.28 | 32.79 | 0.09 | 0.28% | 32.59 | 33.78 | 52353 | 17333 | 5.71% |
| 2024-11-07 | 31.66 | 32.70 | 0.64 | 2.00% | 31.61 | 32.86 | 34422 | 11122 | 3.75% |
| 2024-11-06 | 32.40 | 32.06 | -0.26 | -0.80% | 31.80 | 33.20 | 45180 | 14708 | 4.93% |
| 2024-11-05 | 30.86 | 32.32 | 1.63 | 5.31% | 30.30 | 32.60 | 56136 | 17675 | 6.12% |
| 2024-11-04 | 29.79 | 30.69 | 0.70 | 2.33% | 29.79 | 31.25 | 30188 | 9281 | 3.29% |
| 2024-11-01 | 31.88 | 29.99 | -1.93 | -6.05% | 29.80 | 32.02 | 41989 | 12831 | 4.58% |
| 2024-10-31 | 31.85 | 31.92 | 0.14 | 0.44% | 30.81 | 32.22 | 41340 | 13090 | 4.51% |
| 2024-10-30 | 32.11 | 31.78 | -1.02 | -3.11% | 31.48 | 33.35 | 46927 | 15131 | 5.12% |
| 2024-10-29 | 34.50 | 32.80 | -1.78 | -5.15% | 32.80 | 34.88 | 34634 | 11681 | 3.78% |
| 2024-10-28 | 34.88 | 34.58 | -0.12 | -0.35% | 34.06 | 35.00 | 26712 | 9200 | 2.91% |
| 2024-10-25 | 34.30 | 34.70 | 0.40 | 1.17% | 33.98 | 35.03 | 37172 | 12794 | 4.05% |
| 2024-10-24 | 34.60 | 34.30 | -0.55 | -1.58% | 33.73 | 35.00 | 36669 | 12557 | 4.00% |
| 2024-10-23 | 35.44 | 34.85 | -0.15 | -0.43% | 34.74 | 37.35 | 65453 | 23443 | 7.14% |
| 2024-10-22 | 34.28 | 35.00 | 0.70 | 2.04% | 33.25 | 35.35 | 51758 | 17809 | 5.65% |
| 2024-10-21 | 32.86 | 34.30 | 1.60 | 4.89% | 32.86 | 34.79 | 51261 | 17365 | 5.59% |
| 2024-10-18 | 30.50 | 32.70 | 2.20 | 7.21% | 30.50 | 33.67 | 43855 | 14012 | 4.78% |
| 2024-10-17 | 30.67 | 30.50 | 0.01 | 0.03% | 30.50 | 31.70 | 22723 | 7063 | 2.48% |
| 2024-10-16 | 30.50 | 30.49 | -0.31 | -1.01% | 30.02 | 30.88 | 17743 | 5394 | 1.94% |
| 2024-10-15 | 31.90 | 30.80 | -1.20 | -3.75% | 30.75 | 32.03 | 28370 | 8880 | 3.09% |
| 2024-10-14 | 29.69 | 32.00 | 2.40 | 8.11% | 29.11 | 32.00 | 33239 | 10156 | 3.63% |
| 2024-10-11 | 31.02 | 29.60 | -2.00 | -6.33% | 29.21 | 31.60 | 32676 | 9906 | 3.56% |
| 2024-10-10 | 33.32 | 31.60 | -1.12 | -3.42% | 31.30 | 33.97 | 37508 | 12178 | 4.09% |
| 2024-10-09 | 36.66 | 32.72 | -4.68 | -12.51% | 32.62 | 36.66 | 62813 | 21748 | 6.85% |
| 2024-10-08 | 39.40 | 37.40 | 4.51 | 13.71% | 34.56 | 39.40 | 98605 | 36209 | 10.76% |
| 2024-09-30 | 28.50 | 32.89 | 5.48 | 19.99% | 28.47 | 32.89 | 71144 | 21733 | 7.76% |
| 2024-09-27 | 25.90 | 27.41 | 1.88 | 7.36% | 25.70 | 27.59 | 21161 | 5608 | 2.31% |
| 2024-09-26 | 24.76 | 25.53 | 0.88 | 3.57% | 24.50 | 25.56 | 23035 | 5793 | 2.51% |
| 2024-09-25 | 24.40 | 24.65 | 0.84 | 3.53% | 24.01 | 25.87 | 36093 | 8997 | 3.94% |
| 2024-09-24 | 22.46 | 23.81 | 1.48 | 6.63% | 21.81 | 23.88 | 33383 | 7620 | 3.64% |
| 2024-09-23 | 22.99 | 22.33 | -0.48 | -2.10% | 22.17 | 23.05 | 27161 | 6122 | 2.96% |
| 2024-09-20 | 23.14 | 22.81 | -0.15 | -0.65% | 22.55 | 23.36 | 14258 | 3272 | 1.56% |
| 2024-09-19 | 22.88 | 22.96 | 0.22 | 0.97% | 22.57 | 23.35 | 14114 | 3240 | 1.54% |
| 2024-09-18 | 23.50 | 22.74 | -0.53 | -2.28% | 22.39 | 23.50 | 19567 | 4451 | 2.13% |
| 2024-09-13 | 24.18 | 23.27 | -0.86 | -3.56% | 23.27 | 24.49 | 19550 | 4631 | 2.13% |
| 2024-09-12 | 24.88 | 24.13 | -0.57 | -2.31% | 24.13 | 25.05 | 12410 | 3039 | 1.35% |
| 2024-09-11 | 24.97 | 24.70 | -0.35 | -1.40% | 24.59 | 25.19 | 12349 | 3057 | 1.35% |
| 2024-09-10 | 24.50 | 25.05 | 0.74 | 3.04% | 24.19 | 25.30 | 13134 | 3242 | 1.43% |
| 2024-09-09 | 24.48 | 24.31 | -0.35 | -1.42% | 24.03 | 24.75 | 12176 | 2964 | 1.33% |
| 2024-09-06 | 25.78 | 24.66 | -1.33 | -5.12% | 24.62 | 26.00 | 16238 | 4080 | 1.77% |
| 2024-09-05 | 25.28 | 25.99 | 0.97 | 3.88% | 25.08 | 26.25 | 19101 | 4946 | 2.08% |
| 2024-09-04 | 25.30 | 25.02 | -0.44 | -1.73% | 24.85 | 25.35 | 12001 | 3013 | 1.31% |
| 2024-09-03 | 25.20 | 25.46 | 0.55 | 2.21% | 24.81 | 25.65 | 14024 | 3550 | 1.53% |
| 2024-09-02 | 26.47 | 24.91 | -1.60 | -6.04% | 24.88 | 26.98 | 22654 | 5811 | 2.47% |
| 2024-08-30 | 25.70 | 26.51 | 0.79 | 3.07% | 25.30 | 27.25 | 20677 | 5484 | 2.26% |
| 2024-08-29 | 24.92 | 25.72 | 0.78 | 3.13% | 24.44 | 25.88 | 14865 | 3761 | 1.62% |
| 2024-08-28 | 24.62 | 24.94 | 0.23 | 0.93% | 24.37 | 25.29 | 8560 | 2129 | 0.93% |
| 2024-08-27 | 25.16 | 24.71 | -0.65 | -2.56% | 24.59 | 25.38 | 9094 | 2265 | 0.99% |
| 2024-08-26 | 25.25 | 25.36 | 0.23 | 0.92% | 24.95 | 25.80 | 14178 | 3603 | 1.55% |
| 2024-08-23 | 25.19 | 25.13 | 0.05 | 0.20% | 24.64 | 25.49 | 16145 | 4044 | 1.76% |
| 2024-08-22 | 25.78 | 25.08 | -0.70 | -2.72% | 24.89 | 25.89 | 14823 | 3753 | 1.62% |
| 2024-08-21 | 25.68 | 25.78 | -0.04 | -0.15% | 25.68 | 26.26 | 8410 | 2183 | 0.92% |
| 2024-08-20 | 27.00 | 25.82 | -1.13 | -4.19% | 25.58 | 27.10 | 14966 | 3901 | 1.63% |
| 2024-08-19 | 27.22 | 26.95 | -0.49 | -1.79% | 26.90 | 27.82 | 9754 | 2659 | 1.06% |
| 2024-08-16 | 27.63 | 27.44 | 0.04 | 0.15% | 27.30 | 27.89 | 11744 | 3239 | 1.28% |
| 2024-08-15 | 27.09 | 27.40 | 0.45 | 1.67% | 26.91 | 27.90 | 11338 | 3108 | 1.24% |
| 2024-08-14 | 27.35 | 26.95 | -0.55 | -2.00% | 26.93 | 27.57 | 7668 | 2080 | 0.84% |
| 2024-08-13 | 27.66 | 27.50 | 0.10 | 0.36% | 27.01 | 27.76 | 8069 | 2204 | 0.88% |