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 | 32.90 | 33.05 | 0.13 | 0.39% | 32.56 | 33.17 | 3364 | 1108 | 1.60% |
| 2024-11-20 | 32.35 | 32.92 | 0.57 | 1.76% | 32.20 | 32.95 | 4806 | 1567 | 2.28% |
| 2024-11-19 | 31.85 | 32.35 | 0.55 | 1.73% | 31.72 | 32.39 | 4577 | 1465 | 2.18% |
| 2024-11-18 | 32.22 | 31.80 | -0.42 | -1.30% | 31.79 | 32.55 | 4476 | 1434 | 2.13% |
| 2024-11-15 | 32.73 | 32.22 | -0.49 | -1.50% | 32.12 | 33.05 | 5361 | 1750 | 2.55% |
| 2024-11-14 | 33.30 | 32.71 | -0.39 | -1.18% | 32.71 | 33.39 | 6700 | 2216 | 3.18% |
| 2024-11-13 | 32.97 | 33.10 | 0.11 | 0.33% | 32.56 | 33.28 | 8537 | 2813 | 4.06% |
| 2024-11-12 | 33.37 | 32.99 | -0.60 | -1.79% | 32.82 | 33.59 | 15146 | 5030 | 7.20% |
| 2024-11-11 | 34.71 | 33.59 | -1.64 | -4.66% | 32.43 | 35.20 | 33441 | 11097 | 15.89% |
| 2024-11-08 | 35.28 | 35.23 | 0.05 | 0.14% | 34.85 | 38.70 | 45301 | 16985 | 21.53% |
| 2024-11-07 | 34.33 | 35.18 | 0.78 | 2.27% | 34.01 | 35.36 | 7391 | 2571 | 3.51% |
| 2024-11-06 | 35.14 | 34.40 | -0.65 | -1.85% | 33.80 | 35.19 | 8256 | 2828 | 3.92% |
| 2024-11-05 | 34.00 | 35.05 | 0.87 | 2.55% | 33.85 | 35.62 | 15896 | 5555 | 7.56% |
| 2024-11-04 | 34.18 | 34.18 | -0.02 | -0.06% | 33.20 | 34.40 | 6322 | 2141 | 3.01% |
| 2024-11-01 | 34.50 | 34.20 | -0.45 | -1.30% | 33.67 | 34.50 | 7176 | 2447 | 3.41% |
| 2024-10-31 | 33.76 | 34.65 | 0.88 | 2.61% | 33.00 | 34.65 | 11450 | 3908 | 5.44% |
| 2024-10-30 | 33.06 | 33.77 | 0.71 | 2.15% | 32.38 | 33.88 | 8855 | 2935 | 4.21% |
| 2024-10-29 | 34.28 | 33.06 | -1.34 | -3.90% | 32.81 | 34.28 | 7510 | 2515 | 3.57% |
| 2024-10-28 | 33.00 | 34.40 | 1.21 | 3.65% | 32.80 | 34.53 | 15768 | 5336 | 7.49% |
| 2024-10-25 | 31.80 | 33.19 | 1.58 | 5.00% | 31.76 | 33.19 | 11184 | 3633 | 5.32% |
| 2024-10-24 | 31.84 | 31.61 | -0.23 | -0.72% | 31.31 | 32.25 | 7622 | 2424 | 3.62% |
| 2024-10-23 | 30.90 | 31.84 | 0.95 | 3.08% | 30.89 | 31.99 | 8861 | 2789 | 4.21% |
| 2024-10-22 | 30.66 | 30.89 | 0.23 | 0.75% | 30.50 | 30.97 | 4201 | 1293 | 2.00% |
| 2024-10-21 | 30.74 | 30.66 | 0.16 | 0.52% | 30.44 | 30.79 | 5118 | 1566 | 2.43% |
| 2024-10-18 | 30.02 | 30.50 | 0.48 | 1.60% | 30.02 | 30.74 | 4995 | 1520 | 2.37% |
| 2024-10-17 | 30.43 | 30.02 | -0.26 | -0.86% | 30.00 | 30.68 | 3847 | 1167 | 1.83% |
| 2024-10-16 | 29.90 | 30.28 | 0.19 | 0.63% | 29.88 | 30.48 | 2633 | 797 | 1.25% |
| 2024-10-15 | 30.33 | 30.09 | -0.29 | -0.95% | 30.09 | 30.84 | 3568 | 1085 | 1.70% |
| 2024-10-14 | 30.20 | 30.38 | 0.32 | 1.06% | 30.08 | 30.56 | 3060 | 928 | 1.45% |
| 2024-10-11 | 31.26 | 30.06 | -1.06 | -3.41% | 30.02 | 31.26 | 4541 | 1387 | 2.16% |
| 2024-10-10 | 31.10 | 31.12 | 0.02 | 0.06% | 30.62 | 31.59 | 7158 | 2227 | 3.40% |
| 2024-10-09 | 33.55 | 31.10 | -2.99 | -8.77% | 31.01 | 33.67 | 13387 | 4290 | 6.36% |
| 2024-10-08 | 36.00 | 34.09 | 1.10 | 3.33% | 32.70 | 36.00 | 24141 | 8239 | 11.47% |
| 2024-09-30 | 30.88 | 32.99 | 2.44 | 7.99% | 30.40 | 33.50 | 20834 | 6630 | 9.90% |
| 2024-09-27 | 29.40 | 30.55 | 1.30 | 4.44% | 29.30 | 30.93 | 13183 | 3936 | 6.27% |
| 2024-09-26 | 28.90 | 29.25 | 0.32 | 1.11% | 28.77 | 29.28 | 3747 | 1090 | 1.78% |
| 2024-09-25 | 28.99 | 28.93 | -0.03 | -0.10% | 28.76 | 29.72 | 7021 | 2048 | 3.34% |
| 2024-09-24 | 28.28 | 28.96 | 0.76 | 2.70% | 28.22 | 28.99 | 5449 | 1559 | 2.59% |
| 2024-09-23 | 28.66 | 28.20 | -0.34 | -1.19% | 28.03 | 28.71 | 3726 | 1054 | 1.77% |
| 2024-09-20 | 28.69 | 28.54 | -0.17 | -0.59% | 28.32 | 28.89 | 7274 | 2071 | 3.46% |
| 2024-09-19 | 28.52 | 28.71 | 0.43 | 1.52% | 27.02 | 30.00 | 13254 | 3792 | 6.30% |
| 2024-09-18 | 28.17 | 28.28 | 0.11 | 0.39% | 27.79 | 28.58 | 4047 | 1142 | 1.92% |
| 2024-09-13 | 28.12 | 28.17 | 0.06 | 0.21% | 28.03 | 28.42 | 2260 | 637 | 1.07% |
| 2024-09-12 | 27.96 | 28.11 | 0.06 | 0.21% | 27.96 | 28.23 | 1254 | 352 | 0.60% |
| 2024-09-11 | 28.15 | 28.05 | 0.07 | 0.25% | 27.72 | 28.41 | 1945 | 548 | 0.92% |
| 2024-09-10 | 27.61 | 27.98 | 0.38 | 1.38% | 27.35 | 27.98 | 1767 | 488 | 0.84% |
| 2024-09-09 | 27.61 | 27.60 | -0.12 | -0.43% | 27.27 | 27.88 | 1394 | 384 | 0.66% |
| 2024-09-06 | 27.82 | 27.72 | -0.09 | -0.32% | 27.62 | 28.15 | 2068 | 576 | 0.98% |
| 2024-09-05 | 27.70 | 27.81 | 0.11 | 0.40% | 27.70 | 27.95 | 1590 | 442 | 0.76% |
| 2024-09-04 | 28.03 | 27.70 | -0.33 | -1.18% | 27.64 | 28.10 | 1575 | 438 | 0.75% |
| 2024-09-03 | 27.98 | 28.03 | 0.05 | 0.18% | 27.79 | 28.17 | 1852 | 518 | 0.88% |
| 2024-09-02 | 28.32 | 27.98 | -0.28 | -0.99% | 27.81 | 28.57 | 2851 | 801 | 1.36% |
| 2024-08-30 | 28.48 | 28.26 | -0.15 | -0.53% | 28.18 | 28.75 | 4185 | 1190 | 1.99% |
| 2024-08-29 | 28.32 | 28.41 | 0.09 | 0.32% | 28.06 | 28.44 | 1889 | 535 | 0.90% |
| 2024-08-28 | 28.14 | 28.32 | 0.18 | 0.64% | 27.67 | 28.33 | 1449 | 407 | 0.69% |
| 2024-08-27 | 28.50 | 28.14 | -0.22 | -0.78% | 27.95 | 28.74 | 2323 | 656 | 1.10% |
| 2024-08-26 | 28.29 | 28.36 | 0.05 | 0.18% | 28.19 | 28.49 | 2659 | 753 | 1.26% |
| 2024-08-23 | 27.84 | 28.31 | 0.33 | 1.18% | 27.61 | 28.32 | 2450 | 684 | 1.16% |
| 2024-08-22 | 28.52 | 27.98 | -0.51 | -1.79% | 27.96 | 28.65 | 2087 | 589 | 0.99% |
| 2024-08-21 | 28.42 | 28.49 | -0.20 | -0.70% | 28.41 | 28.68 | 1540 | 439 | 0.85% |
| 2024-08-20 | 28.57 | 28.69 | 0.14 | 0.49% | 28.36 | 28.77 | 2362 | 673 | 1.30% |
| 2024-08-19 | 28.43 | 28.55 | 0.12 | 0.42% | 28.10 | 28.65 | 1640 | 466 | 0.90% |
| 2024-08-16 | 28.47 | 28.43 | 0.18 | 0.64% | 28.15 | 28.47 | 1724 | 488 | 0.95% |
| 2024-08-15 | 28.56 | 28.25 | -0.31 | -1.09% | 28.13 | 28.70 | 1851 | 525 | 1.02% |
| 2024-08-14 | 28.49 | 28.56 | 0.07 | 0.25% | 28.42 | 28.70 | 1438 | 410 | 0.79% |
| 2024-08-13 | 28.33 | 28.49 | 0.18 | 0.64% | 28.08 | 28.49 | 1791 | 507 | 0.99% |