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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 32.06 | 31.57 | -0.58 | -1.80% | 31.23 | 32.12 | 13633 | 4313 | 1.59% |
| 2024-12-02 | 31.50 | 32.15 | 0.57 | 1.80% | 31.22 | 32.39 | 20708 | 6622 | 2.41% |
| 2024-11-29 | 31.20 | 31.58 | 0.26 | 0.83% | 31.12 | 32.12 | 12703 | 4020 | 1.48% |
| 2024-11-28 | 31.46 | 31.32 | 0.10 | 0.32% | 31.28 | 32.16 | 15122 | 4776 | 1.76% |
| 2024-11-27 | 30.55 | 31.22 | 0.68 | 2.23% | 29.77 | 31.30 | 9880 | 3022 | 1.15% |
| 2024-11-26 | 30.49 | 30.54 | -0.21 | -0.68% | 30.25 | 31.35 | 9668 | 2981 | 1.12% |
| 2024-11-25 | 29.62 | 30.75 | 1.06 | 3.57% | 29.37 | 30.80 | 11045 | 3326 | 1.29% |
| 2024-11-22 | 30.44 | 29.69 | -0.66 | -2.17% | 29.69 | 31.28 | 15419 | 4703 | 1.79% |
| 2024-11-21 | 31.00 | 30.35 | -0.32 | -1.04% | 30.10 | 31.00 | 7360 | 2241 | 0.86% |
| 2024-11-20 | 30.00 | 30.67 | 0.65 | 2.17% | 29.76 | 30.75 | 10501 | 3195 | 1.22% |
| 2024-11-19 | 29.44 | 30.02 | 0.37 | 1.25% | 29.21 | 30.02 | 10509 | 3109 | 1.22% |
| 2024-11-18 | 30.34 | 29.65 | -0.55 | -1.82% | 29.47 | 30.70 | 13033 | 3890 | 1.52% |
| 2024-11-15 | 31.71 | 30.20 | -1.51 | -4.76% | 30.20 | 31.71 | 14231 | 4413 | 1.66% |
| 2024-11-14 | 32.15 | 31.71 | -0.69 | -2.13% | 31.70 | 32.69 | 16432 | 5266 | 1.91% |
| 2024-11-13 | 31.64 | 32.40 | 0.38 | 1.19% | 31.64 | 32.45 | 21071 | 6753 | 2.45% |
| 2024-11-12 | 32.51 | 32.02 | -0.48 | -1.48% | 31.74 | 33.49 | 39376 | 12843 | 4.58% |
| 2024-11-11 | 31.41 | 32.50 | 0.78 | 2.46% | 31.32 | 32.59 | 21497 | 6883 | 2.50% |
| 2024-11-08 | 31.51 | 31.72 | 0.26 | 0.83% | 31.23 | 32.38 | 26616 | 8438 | 3.10% |
| 2024-11-07 | 30.30 | 31.46 | 0.99 | 3.25% | 30.30 | 31.48 | 19792 | 6138 | 2.30% |
| 2024-11-06 | 30.70 | 30.47 | -0.06 | -0.20% | 30.33 | 30.96 | 19894 | 6088 | 2.31% |
| 2024-11-05 | 29.80 | 30.53 | 0.63 | 2.11% | 29.56 | 30.77 | 19943 | 6045 | 2.32% |
| 2024-11-04 | 29.22 | 29.90 | 0.59 | 2.01% | 29.22 | 29.99 | 14482 | 4289 | 1.68% |
| 2024-11-01 | 30.32 | 29.31 | -1.03 | -3.39% | 29.21 | 30.57 | 20344 | 6092 | 2.37% |
| 2024-10-31 | 30.61 | 30.34 | -0.64 | -2.07% | 30.30 | 31.21 | 20959 | 6423 | 2.44% |
| 2024-10-30 | 31.74 | 30.98 | -1.04 | -3.25% | 30.70 | 31.75 | 23880 | 7436 | 2.78% |
| 2024-10-29 | 33.04 | 32.02 | -1.02 | -3.09% | 32.00 | 33.20 | 25046 | 8158 | 2.91% |
| 2024-10-28 | 33.01 | 33.04 | -0.07 | -0.21% | 32.77 | 33.32 | 25197 | 8315 | 2.93% |
| 2024-10-25 | 33.50 | 33.11 | -0.27 | -0.81% | 32.99 | 33.56 | 34406 | 11436 | 4.00% |
| 2024-10-24 | 32.98 | 33.38 | 0.00 | 0.00% | 32.80 | 33.59 | 21617 | 7174 | 2.52% |
| 2024-10-23 | 32.99 | 33.38 | 0.64 | 1.95% | 32.60 | 34.09 | 46717 | 15639 | 5.44% |
| 2024-10-22 | 32.57 | 32.74 | 0.17 | 0.52% | 32.00 | 32.98 | 24466 | 7954 | 2.85% |
| 2024-10-21 | 32.40 | 32.57 | 0.29 | 0.90% | 32.39 | 33.04 | 38894 | 12694 | 4.53% |
| 2024-10-18 | 31.70 | 32.28 | 0.38 | 1.19% | 31.52 | 32.86 | 39111 | 12611 | 4.55% |
| 2024-10-17 | 33.01 | 31.90 | -2.75 | -7.94% | 31.80 | 33.77 | 70886 | 22970 | 8.25% |
| 2024-10-16 | 36.60 | 34.65 | -3.95 | -10.23% | 34.21 | 36.60 | 40636 | 14289 | 4.73% |
| 2024-10-15 | 40.69 | 38.60 | -1.88 | -4.64% | 37.39 | 41.26 | 42566 | 16734 | 4.95% |
| 2024-10-14 | 40.20 | 40.48 | 0.48 | 1.20% | 37.30 | 41.00 | 24599 | 9634 | 2.86% |
| 2024-10-11 | 41.01 | 40.00 | -1.72 | -4.12% | 39.00 | 41.01 | 17114 | 6846 | 1.99% |
| 2024-10-10 | 41.42 | 41.72 | -0.10 | -0.24% | 39.44 | 44.33 | 35412 | 14931 | 4.12% |
| 2024-10-09 | 42.60 | 41.82 | -3.28 | -7.27% | 37.26 | 42.62 | 27011 | 10918 | 3.14% |
| 2024-10-08 | 45.40 | 45.10 | 5.53 | 13.98% | 38.88 | 46.60 | 50977 | 21818 | 5.93% |
| 2024-09-30 | 35.05 | 39.57 | 6.59 | 19.98% | 33.71 | 39.58 | 51838 | 19138 | 6.03% |
| 2024-09-27 | 32.95 | 32.98 | 0.91 | 2.84% | 32.03 | 33.00 | 5462 | 1778 | 0.64% |
| 2024-09-26 | 31.01 | 32.07 | 0.83 | 2.66% | 30.59 | 32.15 | 12273 | 3865 | 1.43% |
| 2024-09-25 | 31.21 | 31.24 | -0.01 | -0.03% | 31.03 | 32.00 | 20570 | 6482 | 2.39% |
| 2024-09-24 | 31.36 | 31.25 | 0.20 | 0.64% | 30.60 | 31.79 | 13679 | 4261 | 1.59% |
| 2024-09-23 | 31.55 | 31.05 | -0.50 | -1.58% | 30.60 | 31.55 | 4190 | 1299 | 0.49% |
| 2024-09-20 | 30.51 | 31.55 | 1.28 | 4.23% | 30.27 | 31.70 | 8071 | 2514 | 0.94% |
| 2024-09-19 | 30.99 | 30.27 | -0.72 | -2.32% | 30.22 | 31.65 | 6378 | 1982 | 0.74% |
| 2024-09-18 | 32.04 | 30.99 | -1.05 | -3.28% | 30.99 | 32.04 | 1805 | 564 | 0.21% |
| 2024-09-13 | 32.21 | 32.04 | -0.17 | -0.53% | 31.35 | 32.49 | 7273 | 2329 | 0.85% |
| 2024-09-12 | 32.73 | 32.21 | -0.48 | -1.47% | 32.06 | 33.03 | 3390 | 1101 | 0.39% |
| 2024-09-11 | 33.09 | 32.69 | -0.28 | -0.85% | 32.14 | 33.13 | 4581 | 1495 | 0.53% |
| 2024-09-10 | 32.68 | 32.97 | 0.42 | 1.29% | 32.45 | 33.00 | 7142 | 2339 | 0.83% |
| 2024-09-09 | 33.09 | 32.55 | -0.49 | -1.48% | 32.01 | 33.50 | 7114 | 2320 | 0.83% |
| 2024-09-06 | 32.88 | 33.04 | 0.24 | 0.73% | 32.55 | 33.80 | 19040 | 6315 | 2.22% |
| 2024-09-05 | 32.28 | 32.80 | 0.47 | 1.45% | 32.28 | 32.98 | 7205 | 2350 | 0.84% |
| 2024-09-04 | 32.96 | 32.33 | -0.60 | -1.82% | 32.14 | 33.10 | 5044 | 1641 | 0.59% |
| 2024-09-03 | 32.71 | 32.93 | 0.12 | 0.37% | 32.52 | 33.24 | 7536 | 2483 | 0.88% |
| 2024-09-02 | 33.45 | 32.81 | -0.57 | -1.71% | 32.50 | 33.51 | 6629 | 2176 | 0.77% |
| 2024-08-30 | 32.33 | 33.38 | 0.78 | 2.39% | 32.02 | 33.60 | 14714 | 4842 | 1.71% |
| 2024-08-29 | 32.01 | 32.60 | 0.41 | 1.27% | 31.80 | 32.88 | 11513 | 3728 | 1.34% |
| 2024-08-28 | 31.33 | 32.19 | 0.69 | 2.19% | 31.00 | 32.28 | 8527 | 2711 | 0.99% |
| 2024-08-27 | 31.98 | 31.50 | 0.01 | 0.03% | 31.15 | 31.98 | 8058 | 2539 | 0.94% |
| 2024-08-26 | 31.06 | 31.49 | 0.57 | 1.84% | 30.90 | 31.69 | 9103 | 2858 | 1.06% |