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 | 32.55 | 33.05 | 0.52 | 1.60% | 32.54 | 34.01 | 131158 | 43768 | 1.18% |
| 2024-11-20 | 30.17 | 32.53 | 2.35 | 7.79% | 30.05 | 32.68 | 190972 | 60956 | 1.71% |
| 2024-11-19 | 30.37 | 30.18 | -0.19 | -0.63% | 29.70 | 30.65 | 105334 | 31623 | 0.95% |
| 2024-11-18 | 31.04 | 30.37 | -0.56 | -1.81% | 30.25 | 31.32 | 56193 | 17255 | 0.50% |
| 2024-11-15 | 31.15 | 30.93 | -0.25 | -0.80% | 30.88 | 31.39 | 46918 | 14594 | 0.42% |
| 2024-11-14 | 31.60 | 31.18 | -0.52 | -1.64% | 31.13 | 31.79 | 63946 | 20102 | 0.57% |
| 2024-11-13 | 31.85 | 31.70 | -0.35 | -1.09% | 31.42 | 32.27 | 64827 | 20532 | 0.58% |
| 2024-11-12 | 32.18 | 32.05 | -0.01 | -0.03% | 31.82 | 32.95 | 123581 | 40060 | 1.11% |
| 2024-11-11 | 32.35 | 32.06 | -0.37 | -1.14% | 31.72 | 32.37 | 79381 | 25385 | 0.71% |
| 2024-11-08 | 32.85 | 32.43 | -0.21 | -0.64% | 32.33 | 32.95 | 67514 | 22010 | 0.61% |
| 2024-11-07 | 32.44 | 32.64 | 0.07 | 0.21% | 32.21 | 33.05 | 79626 | 25961 | 0.71% |
| 2024-11-06 | 32.75 | 32.57 | -0.25 | -0.76% | 32.39 | 32.98 | 66511 | 21718 | 0.60% |
| 2024-11-05 | 33.40 | 32.82 | -0.48 | -1.44% | 32.71 | 33.48 | 93669 | 30886 | 0.84% |
| 2024-11-04 | 33.00 | 33.30 | 0.50 | 1.52% | 32.65 | 33.55 | 69084 | 22894 | 0.62% |
| 2024-11-01 | 32.19 | 32.80 | 0.60 | 1.86% | 32.01 | 32.99 | 82734 | 26998 | 0.74% |
| 2024-10-31 | 32.45 | 32.20 | -0.18 | -0.56% | 32.08 | 32.75 | 63642 | 20565 | 0.57% |
| 2024-10-30 | 32.75 | 32.38 | -0.63 | -1.91% | 32.00 | 33.23 | 74003 | 24008 | 0.66% |
| 2024-10-29 | 33.25 | 33.01 | -0.24 | -0.72% | 32.88 | 33.85 | 81049 | 26903 | 0.73% |
| 2024-10-28 | 32.93 | 33.25 | 0.44 | 1.34% | 32.74 | 33.35 | 81385 | 26914 | 0.73% |
| 2024-10-25 | 32.90 | 32.81 | -0.01 | -0.03% | 32.16 | 32.96 | 82652 | 26906 | 0.74% |
| 2024-10-24 | 33.20 | 32.82 | -0.49 | -1.47% | 32.79 | 33.66 | 76551 | 25325 | 0.69% |
| 2024-10-23 | 34.56 | 33.31 | -1.29 | -3.73% | 33.20 | 34.60 | 132088 | 44360 | 1.19% |
| 2024-10-22 | 36.65 | 34.60 | -1.71 | -4.71% | 34.22 | 36.98 | 147640 | 51806 | 1.32% |
| 2024-10-21 | 36.81 | 36.31 | -0.47 | -1.28% | 35.55 | 36.98 | 85452 | 30860 | 0.77% |
| 2024-10-18 | 35.10 | 36.78 | 1.57 | 4.46% | 35.10 | 37.40 | 132067 | 48270 | 1.18% |
| 2024-10-17 | 35.00 | 35.21 | 0.50 | 1.44% | 34.65 | 36.07 | 78333 | 27840 | 0.70% |
| 2024-10-16 | 34.24 | 34.71 | 0.26 | 0.75% | 34.24 | 35.77 | 82990 | 29119 | 0.74% |
| 2024-10-15 | 35.05 | 34.45 | -0.33 | -0.95% | 34.26 | 35.47 | 73819 | 25747 | 0.66% |
| 2024-10-14 | 34.43 | 34.78 | -0.08 | -0.23% | 33.48 | 35.04 | 83765 | 28757 | 0.75% |
| 2024-10-11 | 35.66 | 34.86 | -1.05 | -2.92% | 34.60 | 35.80 | 70458 | 24792 | 0.63% |
| 2024-10-10 | 35.26 | 35.91 | 0.95 | 2.72% | 35.10 | 37.12 | 133585 | 48252 | 1.20% |
| 2024-10-09 | 35.02 | 34.96 | -0.81 | -2.26% | 34.10 | 36.10 | 146988 | 52051 | 1.32% |
| 2024-10-08 | 38.10 | 35.77 | 1.11 | 3.20% | 34.20 | 38.10 | 146650 | 52706 | 1.32% |
| 2024-09-30 | 33.10 | 34.66 | 2.54 | 7.91% | 33.00 | 34.80 | 127819 | 43394 | 1.15% |
| 2024-09-27 | 31.61 | 32.12 | 0.67 | 2.13% | 31.28 | 32.85 | 89215 | 28618 | 0.80% |
| 2024-09-26 | 30.84 | 31.45 | 0.61 | 1.98% | 30.55 | 31.50 | 65702 | 20332 | 0.59% |
| 2024-09-25 | 31.47 | 30.84 | -0.31 | -1.00% | 30.75 | 31.75 | 63004 | 19618 | 0.57% |
| 2024-09-24 | 31.24 | 31.15 | 0.05 | 0.16% | 30.77 | 31.63 | 58031 | 18041 | 0.52% |
| 2024-09-23 | 31.69 | 31.10 | -0.59 | -1.86% | 30.95 | 31.95 | 57213 | 17879 | 0.51% |
| 2024-09-20 | 32.28 | 31.69 | -0.48 | -1.49% | 31.50 | 32.28 | 50408 | 16011 | 0.45% |
| 2024-09-19 | 32.72 | 32.17 | -0.39 | -1.20% | 32.09 | 32.72 | 39381 | 12739 | 0.35% |
| 2024-09-18 | 32.31 | 32.56 | 0.20 | 0.62% | 32.31 | 33.03 | 35467 | 11595 | 0.32% |
| 2024-09-13 | 32.30 | 32.36 | 0.06 | 0.19% | 32.05 | 32.60 | 38328 | 12404 | 0.34% |
| 2024-09-12 | 32.45 | 32.30 | -0.34 | -1.04% | 32.20 | 32.97 | 34453 | 11158 | 0.31% |
| 2024-09-11 | 31.98 | 32.64 | 0.48 | 1.49% | 31.98 | 32.97 | 44156 | 14407 | 0.40% |
| 2024-09-10 | 31.81 | 32.16 | 0.43 | 1.36% | 31.53 | 32.30 | 50221 | 16045 | 0.45% |
| 2024-09-09 | 31.80 | 31.73 | -0.14 | -0.44% | 31.56 | 32.08 | 47601 | 15147 | 0.43% |
| 2024-09-06 | 32.03 | 31.87 | -0.30 | -0.93% | 31.81 | 32.25 | 31608 | 10126 | 0.28% |
| 2024-09-05 | 31.88 | 32.17 | 0.31 | 0.97% | 31.78 | 32.30 | 35447 | 11381 | 0.32% |
| 2024-09-04 | 31.30 | 31.86 | 0.50 | 1.59% | 31.20 | 32.17 | 49771 | 15864 | 0.45% |
| 2024-09-03 | 30.50 | 31.36 | 0.76 | 2.48% | 30.50 | 31.71 | 62394 | 19538 | 0.56% |
| 2024-09-02 | 29.82 | 30.60 | 0.45 | 1.49% | 29.82 | 30.85 | 65163 | 19856 | 0.58% |
| 2024-08-30 | 30.38 | 30.15 | -0.23 | -0.76% | 30.03 | 30.55 | 52989 | 16069 | 0.48% |
| 2024-08-29 | 29.89 | 30.38 | 0.46 | 1.54% | 29.80 | 30.54 | 50136 | 15205 | 0.45% |
| 2024-08-28 | 29.34 | 29.92 | 0.58 | 1.98% | 29.16 | 30.40 | 65558 | 19606 | 0.59% |
| 2024-08-27 | 28.20 | 29.34 | 1.52 | 5.46% | 27.95 | 29.50 | 70833 | 20481 | 0.64% |
| 2024-08-26 | 27.89 | 27.82 | -0.09 | -0.32% | 27.51 | 27.96 | 20481 | 5674 | 0.18% |
| 2024-08-23 | 27.89 | 27.91 | 0.10 | 0.36% | 27.55 | 28.05 | 20656 | 5740 | 0.19% |
| 2024-08-22 | 27.70 | 27.81 | 0.09 | 0.32% | 27.62 | 28.08 | 24211 | 6763 | 0.22% |
| 2024-08-21 | 27.69 | 27.72 | -0.05 | -0.18% | 27.56 | 28.03 | 15027 | 4178 | 0.13% |
| 2024-08-20 | 28.29 | 27.77 | -0.56 | -1.98% | 27.61 | 28.32 | 23752 | 6617 | 0.21% |
| 2024-08-19 | 28.71 | 28.33 | -0.38 | -1.32% | 28.30 | 28.94 | 22478 | 6412 | 0.20% |
| 2024-08-16 | 28.75 | 28.71 | 0.05 | 0.17% | 28.41 | 28.80 | 20644 | 5914 | 0.19% |
| 2024-08-15 | 28.57 | 28.66 | 0.16 | 0.56% | 28.40 | 29.02 | 27942 | 8013 | 0.25% |
| 2024-08-14 | 28.92 | 28.50 | -0.40 | -1.38% | 28.43 | 28.95 | 21492 | 6157 | 0.19% |