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 | 32.66 | 32.64 | -0.25 | -0.76% | 32.36 | 33.00 | 12181 | 3989 | 1.17% |
| 2024-11-20 | 32.58 | 32.89 | 0.19 | 0.58% | 32.56 | 32.97 | 13038 | 4272 | 1.25% |
| 2024-11-19 | 31.92 | 32.70 | 1.06 | 3.35% | 31.91 | 32.76 | 17087 | 5522 | 1.64% |
| 2024-11-18 | 32.47 | 31.64 | -0.58 | -1.80% | 31.50 | 32.50 | 13889 | 4424 | 1.33% |
| 2024-11-15 | 32.92 | 32.22 | -0.90 | -2.72% | 32.20 | 33.30 | 18319 | 6015 | 1.76% |
| 2024-11-14 | 33.86 | 33.12 | -0.76 | -2.24% | 33.10 | 34.18 | 19472 | 6553 | 1.87% |
| 2024-11-13 | 33.78 | 33.88 | 0.06 | 0.18% | 33.10 | 33.95 | 22526 | 7559 | 2.16% |
| 2024-11-12 | 34.20 | 33.82 | -0.10 | -0.29% | 33.59 | 34.43 | 34179 | 11648 | 3.28% |
| 2024-11-11 | 33.64 | 33.92 | 0.14 | 0.41% | 33.50 | 34.00 | 29351 | 9908 | 2.82% |
| 2024-11-08 | 34.32 | 33.78 | -0.12 | -0.35% | 33.77 | 34.44 | 30852 | 10500 | 2.96% |
| 2024-11-07 | 33.48 | 33.90 | 0.44 | 1.32% | 33.40 | 34.43 | 34131 | 11553 | 3.28% |
| 2024-11-06 | 33.66 | 33.46 | -0.18 | -0.54% | 33.31 | 34.13 | 39399 | 13279 | 3.79% |
| 2024-11-05 | 33.16 | 33.64 | 0.34 | 1.02% | 33.03 | 34.50 | 46855 | 15810 | 4.50% |
| 2024-11-04 | 32.46 | 33.30 | 1.20 | 3.74% | 32.18 | 33.33 | 32255 | 10671 | 3.10% |
| 2024-11-01 | 32.78 | 32.10 | -0.65 | -1.98% | 31.91 | 32.79 | 21033 | 6781 | 2.02% |
| 2024-10-31 | 32.00 | 32.75 | 0.67 | 2.09% | 31.85 | 32.99 | 30598 | 9890 | 2.94% |
| 2024-10-30 | 32.10 | 32.08 | -0.11 | -0.34% | 31.69 | 32.55 | 17811 | 5712 | 1.71% |
| 2024-10-29 | 33.05 | 32.19 | -0.88 | -2.66% | 32.10 | 33.17 | 25445 | 8273 | 2.45% |
| 2024-10-28 | 33.31 | 33.07 | -0.51 | -1.52% | 32.55 | 33.31 | 22428 | 7372 | 2.16% |
| 2024-10-25 | 32.75 | 33.58 | 1.06 | 3.26% | 32.58 | 33.60 | 35599 | 11812 | 3.42% |
| 2024-10-24 | 32.56 | 32.52 | -0.16 | -0.49% | 32.22 | 32.90 | 16118 | 5239 | 1.55% |
| 2024-10-23 | 32.76 | 32.68 | -0.17 | -0.52% | 32.20 | 32.98 | 29327 | 9564 | 2.82% |
| 2024-10-22 | 33.66 | 32.85 | -0.66 | -1.97% | 32.56 | 33.66 | 29109 | 9592 | 2.80% |
| 2024-10-21 | 32.98 | 33.51 | 1.25 | 3.87% | 32.35 | 33.73 | 42548 | 14044 | 4.09% |
| 2024-10-18 | 31.87 | 32.26 | 0.40 | 1.26% | 31.82 | 32.50 | 29133 | 9379 | 2.80% |
| 2024-10-17 | 31.72 | 31.86 | 0.29 | 0.92% | 31.50 | 32.55 | 29294 | 9403 | 2.82% |
| 2024-10-16 | 31.28 | 31.57 | 0.17 | 0.54% | 30.90 | 31.64 | 16351 | 5127 | 1.57% |
| 2024-10-15 | 31.66 | 31.40 | -0.40 | -1.26% | 31.37 | 32.30 | 18826 | 5974 | 1.81% |
| 2024-10-14 | 31.49 | 31.80 | 0.84 | 2.71% | 30.90 | 31.89 | 20549 | 6436 | 1.97% |
| 2024-10-11 | 31.98 | 30.96 | -1.54 | -4.74% | 30.68 | 32.38 | 20553 | 6487 | 1.98% |
| 2024-10-10 | 32.25 | 32.50 | 0.20 | 0.62% | 31.60 | 33.20 | 26926 | 8695 | 2.59% |
| 2024-10-09 | 33.56 | 32.30 | -2.39 | -6.89% | 32.30 | 34.50 | 34557 | 11542 | 3.32% |
| 2024-10-08 | 37.00 | 34.69 | 0.92 | 2.72% | 33.01 | 37.09 | 55671 | 19512 | 5.35% |
| 2024-09-30 | 31.90 | 33.77 | 2.66 | 8.55% | 31.42 | 33.99 | 40829 | 13393 | 3.92% |
| 2024-09-27 | 30.12 | 31.11 | 0.99 | 3.29% | 30.00 | 31.55 | 26323 | 8096 | 2.53% |
| 2024-09-26 | 29.87 | 30.12 | 0.84 | 2.87% | 29.51 | 30.20 | 17529 | 5242 | 1.68% |
| 2024-09-25 | 29.68 | 29.28 | -0.25 | -0.85% | 29.26 | 30.06 | 15205 | 4521 | 1.46% |
| 2024-09-24 | 29.49 | 29.53 | 0.31 | 1.06% | 28.85 | 29.55 | 14894 | 4369 | 1.43% |
| 2024-09-23 | 29.33 | 29.22 | -0.06 | -0.20% | 28.93 | 29.38 | 6793 | 1982 | 0.65% |
| 2024-09-20 | 28.61 | 29.28 | 0.68 | 2.38% | 28.46 | 29.30 | 11804 | 3407 | 1.13% |
| 2024-09-19 | 28.39 | 28.60 | 0.21 | 0.74% | 28.10 | 28.74 | 9551 | 2720 | 0.92% |
| 2024-09-18 | 27.98 | 28.39 | 0.48 | 1.72% | 27.30 | 28.39 | 8860 | 2471 | 0.85% |
| 2024-09-13 | 28.89 | 27.91 | -0.67 | -2.34% | 27.91 | 28.89 | 7258 | 2042 | 0.70% |
| 2024-09-12 | 29.08 | 28.58 | -0.50 | -1.72% | 28.58 | 29.30 | 6789 | 1965 | 0.65% |
| 2024-09-11 | 29.10 | 29.08 | 0.01 | 0.03% | 28.85 | 29.27 | 5062 | 1470 | 0.49% |
| 2024-09-10 | 28.81 | 29.07 | 0.27 | 0.94% | 28.63 | 29.16 | 7350 | 2126 | 0.71% |
| 2024-09-09 | 28.90 | 28.80 | -0.18 | -0.62% | 28.38 | 29.05 | 7194 | 2062 | 0.69% |
| 2024-09-06 | 29.40 | 28.98 | -0.49 | -1.66% | 28.93 | 29.53 | 8293 | 2426 | 0.80% |
| 2024-09-05 | 29.15 | 29.47 | 0.27 | 0.92% | 29.02 | 29.50 | 10029 | 2934 | 0.96% |
| 2024-09-04 | 29.10 | 29.20 | 0.03 | 0.10% | 28.97 | 29.64 | 8850 | 2597 | 0.85% |
| 2024-09-03 | 28.77 | 29.17 | 0.40 | 1.39% | 28.67 | 29.17 | 8309 | 2408 | 0.80% |
| 2024-09-02 | 29.17 | 28.77 | -0.39 | -1.34% | 28.75 | 29.20 | 10053 | 2902 | 0.97% |
| 2024-08-30 | 29.28 | 29.16 | -0.13 | -0.44% | 29.12 | 29.54 | 15708 | 4609 | 1.51% |
| 2024-08-29 | 28.49 | 29.29 | 0.67 | 2.34% | 28.49 | 29.55 | 15799 | 4597 | 1.52% |
| 2024-08-28 | 27.93 | 28.62 | 0.95 | 3.43% | 27.80 | 28.91 | 16171 | 4593 | 1.55% |
| 2024-08-27 | 27.66 | 27.67 | -0.01 | -0.04% | 27.14 | 27.70 | 8838 | 2425 | 0.85% |
| 2024-08-26 | 28.00 | 27.68 | -0.39 | -1.39% | 27.55 | 28.22 | 14502 | 4040 | 1.39% |
| 2024-08-23 | 27.54 | 28.07 | 0.54 | 1.96% | 27.38 | 28.19 | 11148 | 3104 | 1.07% |
| 2024-08-22 | 27.95 | 27.53 | -0.39 | -1.40% | 27.22 | 28.33 | 11966 | 3301 | 1.15% |
| 2024-08-21 | 28.87 | 27.92 | -0.68 | -2.38% | 27.77 | 28.87 | 13889 | 3903 | 1.26% |
| 2024-08-20 | 29.81 | 28.60 | -0.98 | -3.31% | 28.51 | 29.81 | 13208 | 3816 | 1.20% |
| 2024-08-19 | 29.75 | 29.58 | -0.23 | -0.77% | 29.52 | 29.96 | 8146 | 2420 | 0.74% |
| 2024-08-16 | 30.00 | 29.81 | -0.06 | -0.20% | 29.78 | 30.12 | 8257 | 2473 | 0.75% |
| 2024-08-15 | 29.15 | 29.87 | 0.70 | 2.40% | 28.95 | 29.88 | 14779 | 4386 | 1.34% |
| 2024-08-14 | 29.36 | 29.17 | -0.17 | -0.58% | 29.10 | 29.36 | 4652 | 1359 | 0.42% |
| 2024-08-13 | 29.00 | 29.34 | 0.34 | 1.17% | 28.81 | 29.40 | 8125 | 2364 | 0.74% |