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 | 33.96 | 33.35 | -0.68 | -2.00% | 33.12 | 34.15 | 11478 | 3851 | 0.33% |
| 2024-11-20 | 33.42 | 34.03 | 0.50 | 1.49% | 33.16 | 34.12 | 12647 | 4262 | 0.36% |
| 2024-11-19 | 32.79 | 33.53 | 0.90 | 2.76% | 32.75 | 33.55 | 10023 | 3324 | 0.29% |
| 2024-11-18 | 33.14 | 32.63 | -0.43 | -1.30% | 32.51 | 33.38 | 15430 | 5076 | 0.44% |
| 2024-11-15 | 33.31 | 33.06 | -0.40 | -1.20% | 33.01 | 33.85 | 15019 | 5024 | 0.43% |
| 2024-11-14 | 34.58 | 33.46 | -1.12 | -3.24% | 33.41 | 34.58 | 17016 | 5771 | 0.49% |
| 2024-11-13 | 34.33 | 34.58 | -0.14 | -0.40% | 34.10 | 35.07 | 14323 | 4943 | 0.41% |
| 2024-11-12 | 35.20 | 34.72 | -0.31 | -0.88% | 34.52 | 36.09 | 28132 | 9917 | 0.80% |
| 2024-11-11 | 35.00 | 35.03 | 0.26 | 0.75% | 34.36 | 35.68 | 21987 | 7680 | 0.63% |
| 2024-11-08 | 34.81 | 34.77 | 0.19 | 0.55% | 34.40 | 35.30 | 15636 | 5459 | 0.45% |
| 2024-11-07 | 33.99 | 34.58 | 0.48 | 1.41% | 33.80 | 34.58 | 15218 | 5208 | 0.43% |
| 2024-11-06 | 35.00 | 34.10 | -0.60 | -1.73% | 33.80 | 35.08 | 19237 | 6577 | 0.55% |
| 2024-11-05 | 34.23 | 34.70 | 0.30 | 0.87% | 33.96 | 34.95 | 19139 | 6611 | 0.55% |
| 2024-11-04 | 34.21 | 34.40 | 0.00 | 0.00% | 33.96 | 34.85 | 13666 | 4687 | 0.39% |
| 2024-11-01 | 35.00 | 34.40 | -0.59 | -1.69% | 34.25 | 35.50 | 23902 | 8273 | 0.68% |
| 2024-10-31 | 34.56 | 34.99 | 0.96 | 2.82% | 34.23 | 35.66 | 27689 | 9719 | 0.79% |
| 2024-10-30 | 34.64 | 34.03 | -0.62 | -1.79% | 33.54 | 35.05 | 15214 | 5197 | 0.43% |
| 2024-10-29 | 34.63 | 34.65 | 0.04 | 0.12% | 34.38 | 35.20 | 18940 | 6591 | 0.54% |
| 2024-10-28 | 34.01 | 34.61 | 0.51 | 1.50% | 33.52 | 34.66 | 16140 | 5533 | 0.46% |
| 2024-10-25 | 34.80 | 34.10 | -0.99 | -2.82% | 33.62 | 35.00 | 24203 | 8254 | 0.69% |
| 2024-10-24 | 35.09 | 35.09 | 0.00 | 0.00% | 34.57 | 35.45 | 13563 | 4757 | 0.39% |
| 2024-10-23 | 35.04 | 35.09 | 0.04 | 0.11% | 34.90 | 35.50 | 14900 | 5242 | 0.42% |
| 2024-10-22 | 35.17 | 35.05 | -0.11 | -0.31% | 34.66 | 35.55 | 17950 | 6299 | 0.51% |
| 2024-10-21 | 33.36 | 35.16 | 1.67 | 4.99% | 33.00 | 35.37 | 29738 | 10271 | 0.85% |
| 2024-10-18 | 31.99 | 33.49 | 1.47 | 4.59% | 31.85 | 34.25 | 23213 | 7651 | 0.66% |
| 2024-10-17 | 31.74 | 32.02 | -0.09 | -0.28% | 31.74 | 32.69 | 11633 | 3757 | 0.33% |
| 2024-10-16 | 31.10 | 32.11 | 0.52 | 1.65% | 31.10 | 32.59 | 18261 | 5846 | 0.52% |
| 2024-10-15 | 31.38 | 31.59 | 0.23 | 0.73% | 30.86 | 32.36 | 21398 | 6804 | 0.61% |
| 2024-10-14 | 30.68 | 31.36 | 0.95 | 3.12% | 30.00 | 31.50 | 20470 | 6288 | 0.58% |
| 2024-10-11 | 31.83 | 30.41 | -1.42 | -4.46% | 30.15 | 32.10 | 26154 | 8069 | 0.75% |
| 2024-10-10 | 32.50 | 31.83 | -0.36 | -1.12% | 31.75 | 33.29 | 37723 | 12228 | 1.08% |
| 2024-10-09 | 34.90 | 32.19 | -2.53 | -7.29% | 31.51 | 34.90 | 44671 | 14800 | 1.27% |
| 2024-10-08 | 34.72 | 34.72 | 3.16 | 10.01% | 32.60 | 34.72 | 49616 | 16986 | 1.42% |
| 2024-09-30 | 30.00 | 31.56 | 2.87 | 10.00% | 29.60 | 31.56 | 40301 | 12440 | 1.15% |
| 2024-09-27 | 27.58 | 28.69 | 1.57 | 5.79% | 27.32 | 29.20 | 25068 | 7078 | 0.71% |
| 2024-09-26 | 26.23 | 27.12 | 0.89 | 3.39% | 26.03 | 27.12 | 17449 | 4636 | 0.50% |
| 2024-09-25 | 26.41 | 26.23 | -0.17 | -0.64% | 26.23 | 26.75 | 18002 | 4756 | 0.51% |
| 2024-09-24 | 26.53 | 26.40 | 0.20 | 0.76% | 25.87 | 26.58 | 16302 | 4273 | 0.46% |
| 2024-09-23 | 26.59 | 26.20 | -0.12 | -0.46% | 26.00 | 26.90 | 15207 | 4008 | 0.43% |
| 2024-09-20 | 26.08 | 26.32 | 0.49 | 1.90% | 25.51 | 26.42 | 20917 | 5449 | 0.60% |
| 2024-09-19 | 24.89 | 25.83 | 1.21 | 4.91% | 24.69 | 25.98 | 24427 | 6237 | 0.70% |
| 2024-09-18 | 24.90 | 24.62 | -0.29 | -1.16% | 24.36 | 24.90 | 10483 | 2575 | 0.30% |
| 2024-09-13 | 24.89 | 24.91 | -0.06 | -0.24% | 24.80 | 25.34 | 12931 | 3237 | 0.37% |
| 2024-09-12 | 24.58 | 24.97 | 0.47 | 1.92% | 24.31 | 25.20 | 18803 | 4666 | 0.54% |
| 2024-09-11 | 24.40 | 24.50 | 0.51 | 2.13% | 23.91 | 24.76 | 21661 | 5292 | 0.62% |
| 2024-09-10 | 24.01 | 23.99 | -0.01 | -0.04% | 23.65 | 24.13 | 9919 | 2369 | 0.28% |
| 2024-09-09 | 24.25 | 24.00 | -0.26 | -1.07% | 23.92 | 24.46 | 11890 | 2870 | 0.34% |
| 2024-09-06 | 24.70 | 24.26 | -0.43 | -1.74% | 24.26 | 24.88 | 11200 | 2740 | 0.32% |
| 2024-09-05 | 24.15 | 24.69 | 0.59 | 2.45% | 24.15 | 24.96 | 13806 | 3399 | 0.39% |
| 2024-09-04 | 23.87 | 24.10 | 0.12 | 0.50% | 23.76 | 24.29 | 12767 | 3079 | 0.36% |
| 2024-09-03 | 23.82 | 23.98 | 0.18 | 0.76% | 23.51 | 24.25 | 12879 | 3090 | 0.37% |
| 2024-09-02 | 24.34 | 23.80 | -0.59 | -2.42% | 23.70 | 24.34 | 19392 | 4642 | 0.55% |
| 2024-08-30 | 23.53 | 24.39 | 0.80 | 3.39% | 23.42 | 24.77 | 41331 | 10067 | 1.18% |
| 2024-08-29 | 23.51 | 23.59 | 1.20 | 5.36% | 22.80 | 24.63 | 56820 | 13498 | 1.62% |
| 2024-08-28 | 22.36 | 22.39 | -0.02 | -0.09% | 22.12 | 22.70 | 10974 | 2461 | 0.31% |
| 2024-08-27 | 22.33 | 22.41 | 0.09 | 0.40% | 22.21 | 22.68 | 9496 | 2129 | 0.27% |
| 2024-08-26 | 22.07 | 22.32 | 0.15 | 0.68% | 22.01 | 22.49 | 8769 | 1954 | 0.25% |
| 2024-08-23 | 22.24 | 22.17 | -0.07 | -0.31% | 22.02 | 22.36 | 8200 | 1816 | 0.23% |
| 2024-08-22 | 22.37 | 22.24 | -0.13 | -0.58% | 22.12 | 22.51 | 6889 | 1535 | 0.20% |
| 2024-08-21 | 22.76 | 22.37 | -0.40 | -1.76% | 22.26 | 22.76 | 8012 | 1798 | 0.23% |
| 2024-08-20 | 23.19 | 22.77 | -0.44 | -1.90% | 22.65 | 23.25 | 9807 | 2236 | 0.28% |
| 2024-08-19 | 23.50 | 23.21 | -0.44 | -1.86% | 23.15 | 23.76 | 13389 | 3124 | 0.38% |
| 2024-08-16 | 23.68 | 23.65 | 0.10 | 0.42% | 23.25 | 23.95 | 17297 | 4085 | 0.49% |
| 2024-08-15 | 23.20 | 23.55 | 0.42 | 1.82% | 22.91 | 23.86 | 23739 | 5573 | 0.68% |