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 | 31.68 | 31.45 | -0.34 | -1.07% | 30.85 | 31.78 | 30980 | 9681 | 1.77% |
| 2024-11-20 | 31.48 | 31.79 | 0.31 | 0.98% | 31.13 | 31.99 | 31503 | 9932 | 1.80% |
| 2024-11-19 | 31.00 | 31.48 | 0.60 | 1.94% | 30.45 | 31.62 | 30328 | 9433 | 1.74% |
| 2024-11-18 | 31.60 | 30.88 | -0.67 | -2.12% | 30.60 | 32.02 | 35411 | 11096 | 2.03% |
| 2024-11-15 | 32.40 | 31.55 | -0.70 | -2.17% | 31.48 | 32.86 | 32318 | 10419 | 1.85% |
| 2024-11-14 | 34.02 | 32.25 | -2.20 | -6.39% | 31.80 | 34.50 | 57402 | 18820 | 3.29% |
| 2024-11-13 | 34.01 | 34.45 | 0.28 | 0.82% | 33.38 | 34.74 | 32624 | 11082 | 1.87% |
| 2024-11-12 | 35.67 | 34.17 | -0.71 | -2.04% | 33.73 | 35.67 | 34305 | 11814 | 1.96% |
| 2024-11-11 | 33.10 | 34.88 | 1.78 | 5.38% | 33.00 | 35.08 | 48972 | 16809 | 2.80% |
| 2024-11-08 | 33.05 | 33.10 | 0.40 | 1.22% | 32.86 | 34.00 | 39852 | 13281 | 2.28% |
| 2024-11-07 | 32.46 | 32.70 | -0.25 | -0.76% | 31.96 | 32.79 | 37796 | 12247 | 2.16% |
| 2024-11-06 | 33.58 | 32.95 | -0.43 | -1.29% | 32.56 | 33.84 | 35637 | 11820 | 2.04% |
| 2024-11-05 | 33.86 | 33.38 | -0.01 | -0.03% | 33.24 | 34.47 | 48202 | 16246 | 2.76% |
| 2024-11-04 | 31.11 | 33.39 | 2.36 | 7.61% | 31.03 | 33.95 | 66811 | 22135 | 3.82% |
| 2024-11-01 | 32.01 | 31.03 | -1.49 | -4.58% | 30.80 | 32.52 | 57317 | 17989 | 3.28% |
| 2024-10-31 | 31.00 | 32.52 | 1.82 | 5.93% | 30.40 | 32.55 | 61846 | 19645 | 3.54% |
| 2024-10-30 | 31.17 | 30.70 | -0.30 | -0.97% | 30.51 | 31.65 | 46947 | 14586 | 2.69% |
| 2024-10-29 | 31.99 | 31.00 | -0.33 | -1.05% | 30.50 | 32.05 | 55598 | 17491 | 3.18% |
| 2024-10-28 | 32.00 | 31.33 | 0.73 | 2.39% | 30.70 | 32.46 | 52185 | 16377 | 2.99% |
| 2024-10-25 | 30.19 | 30.60 | 0.38 | 1.26% | 30.03 | 31.15 | 49608 | 15142 | 2.84% |
| 2024-10-24 | 30.01 | 30.22 | 0.01 | 0.03% | 29.39 | 30.35 | 48534 | 14534 | 2.78% |
| 2024-10-23 | 30.20 | 30.21 | -0.07 | -0.23% | 30.00 | 32.04 | 90612 | 28046 | 5.19% |
| 2024-10-22 | 30.67 | 30.28 | 0.09 | 0.30% | 29.61 | 30.91 | 64966 | 19572 | 3.72% |
| 2024-10-21 | 28.30 | 30.19 | 2.12 | 7.55% | 28.25 | 31.06 | 101766 | 30283 | 5.82% |
| 2024-10-18 | 27.23 | 28.07 | 0.84 | 3.08% | 27.01 | 28.56 | 64918 | 18051 | 3.72% |
| 2024-10-17 | 26.66 | 27.23 | 0.63 | 2.37% | 26.46 | 27.90 | 56143 | 15242 | 3.21% |
| 2024-10-16 | 26.06 | 26.60 | 0.09 | 0.34% | 26.02 | 27.39 | 42841 | 11473 | 2.45% |
| 2024-10-15 | 26.93 | 26.51 | -0.29 | -1.08% | 26.21 | 27.40 | 67345 | 18002 | 3.85% |
| 2024-10-14 | 24.50 | 26.80 | 2.72 | 11.30% | 24.50 | 27.13 | 91331 | 23754 | 5.23% |
| 2024-10-11 | 25.46 | 24.08 | -1.58 | -6.16% | 23.46 | 25.55 | 55977 | 13534 | 3.20% |
| 2024-10-10 | 26.27 | 25.66 | -0.36 | -1.38% | 25.44 | 26.66 | 44706 | 11627 | 2.56% |
| 2024-10-09 | 27.70 | 26.02 | -2.27 | -8.02% | 26.00 | 27.98 | 75271 | 20327 | 4.31% |
| 2024-10-08 | 29.00 | 28.29 | 3.36 | 13.48% | 26.00 | 29.45 | 111904 | 31369 | 6.40% |
| 2024-09-30 | 24.50 | 24.93 | 3.23 | 14.88% | 23.05 | 25.37 | 78292 | 18978 | 4.48% |
| 2024-09-27 | 20.99 | 21.70 | 1.15 | 5.60% | 20.80 | 21.77 | 26929 | 5788 | 1.54% |
| 2024-09-26 | 19.71 | 20.55 | 0.79 | 4.00% | 19.66 | 20.57 | 21917 | 4413 | 1.25% |
| 2024-09-25 | 19.75 | 19.76 | 0.31 | 1.59% | 19.63 | 20.12 | 30816 | 6142 | 1.76% |
| 2024-09-24 | 18.60 | 19.45 | 0.91 | 4.91% | 18.59 | 19.46 | 26414 | 5045 | 1.51% |
| 2024-09-23 | 18.57 | 18.54 | 0.06 | 0.32% | 18.34 | 18.79 | 15273 | 2833 | 0.87% |
| 2024-09-20 | 18.62 | 18.48 | -0.25 | -1.33% | 18.38 | 18.79 | 11022 | 2043 | 0.63% |
| 2024-09-19 | 18.60 | 18.73 | 0.04 | 0.21% | 18.56 | 19.17 | 19929 | 3748 | 1.14% |
| 2024-09-18 | 18.25 | 18.69 | 0.44 | 2.41% | 18.23 | 18.92 | 20046 | 3712 | 1.15% |
| 2024-09-13 | 18.80 | 18.25 | -0.50 | -2.67% | 18.23 | 18.96 | 17067 | 3154 | 0.98% |
| 2024-09-12 | 19.02 | 18.75 | -0.28 | -1.47% | 18.72 | 19.29 | 12643 | 2399 | 0.72% |
| 2024-09-11 | 19.14 | 19.03 | -0.13 | -0.68% | 18.90 | 19.28 | 15563 | 2972 | 0.89% |
| 2024-09-10 | 19.36 | 19.16 | -0.20 | -1.03% | 18.67 | 19.40 | 20708 | 3927 | 1.19% |
| 2024-09-09 | 19.35 | 19.36 | -0.02 | -0.10% | 19.24 | 19.70 | 20056 | 3894 | 1.15% |
| 2024-09-06 | 19.90 | 19.38 | -0.68 | -3.39% | 19.36 | 20.06 | 21639 | 4244 | 1.24% |
| 2024-09-05 | 20.25 | 20.06 | -0.17 | -0.84% | 19.82 | 20.34 | 23513 | 4708 | 1.35% |
| 2024-09-04 | 20.21 | 20.35 | 0.12 | 0.59% | 19.83 | 20.60 | 25949 | 5260 | 1.49% |
| 2024-09-03 | 19.89 | 20.23 | 0.47 | 2.38% | 19.80 | 20.42 | 21988 | 4429 | 1.26% |
| 2024-09-02 | 20.68 | 19.76 | -1.06 | -5.09% | 19.68 | 21.17 | 30587 | 6158 | 1.75% |
| 2024-08-30 | 20.06 | 20.82 | 0.69 | 3.43% | 20.05 | 21.23 | 33750 | 7021 | 1.93% |
| 2024-08-29 | 19.40 | 20.13 | 0.53 | 2.70% | 19.40 | 20.21 | 21929 | 4380 | 1.26% |
| 2024-08-28 | 19.06 | 19.60 | 0.36 | 1.87% | 19.06 | 19.71 | 12419 | 2424 | 0.71% |
| 2024-08-27 | 19.50 | 19.24 | -0.41 | -2.09% | 19.18 | 19.66 | 13094 | 2529 | 0.75% |
| 2024-08-26 | 19.51 | 19.65 | 0.00 | 0.00% | 19.45 | 19.81 | 13989 | 2745 | 0.80% |
| 2024-08-23 | 19.56 | 19.65 | 0.10 | 0.51% | 19.40 | 19.75 | 11631 | 2276 | 0.67% |
| 2024-08-22 | 19.65 | 19.55 | -0.20 | -1.01% | 19.41 | 19.88 | 12441 | 2440 | 0.71% |
| 2024-08-21 | 19.86 | 19.75 | -0.07 | -0.35% | 19.69 | 20.09 | 14478 | 2877 | 0.83% |
| 2024-08-20 | 20.50 | 19.82 | -0.73 | -3.55% | 19.80 | 20.77 | 23483 | 4701 | 1.34% |
| 2024-08-19 | 20.90 | 20.55 | -0.33 | -1.58% | 20.53 | 20.97 | 19113 | 3958 | 1.09% |
| 2024-08-16 | 21.10 | 20.88 | -0.23 | -1.09% | 20.86 | 21.45 | 30102 | 6367 | 1.72% |
| 2024-08-15 | 20.90 | 21.11 | 0.31 | 1.49% | 20.67 | 21.32 | 20653 | 4351 | 1.18% |
| 2024-08-14 | 21.24 | 20.80 | -0.33 | -1.56% | 20.75 | 21.24 | 16115 | 3365 | 0.92% |
| 2024-08-13 | 21.16 | 21.13 | 0.08 | 0.38% | 20.84 | 21.23 | 15306 | 3212 | 0.88% |