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 | 32.73 | 32.14 | -0.64 | -1.95% | 31.71 | 32.75 | 228398 | 73380 | 0.99% |
| 2024-11-20 | 32.80 | 32.78 | -0.06 | -0.18% | 32.23 | 33.00 | 154612 | 50350 | 0.67% |
| 2024-11-19 | 32.96 | 32.84 | 0.07 | 0.21% | 31.99 | 33.19 | 154257 | 50196 | 0.67% |
| 2024-11-18 | 33.40 | 32.77 | -0.79 | -2.35% | 32.53 | 33.76 | 138614 | 45919 | 0.60% |
| 2024-11-15 | 34.27 | 33.56 | -0.69 | -2.01% | 33.53 | 34.65 | 134243 | 45778 | 0.58% |
| 2024-11-14 | 35.33 | 34.25 | -1.20 | -3.39% | 34.10 | 35.33 | 159720 | 55514 | 0.69% |
| 2024-11-13 | 34.25 | 35.45 | 0.91 | 2.63% | 34.12 | 35.67 | 272924 | 95428 | 1.18% |
| 2024-11-12 | 34.97 | 34.54 | -0.47 | -1.34% | 34.27 | 35.45 | 350432 | 121583 | 1.52% |
| 2024-11-11 | 35.00 | 35.01 | -0.05 | -0.14% | 34.40 | 35.72 | 364909 | 127284 | 1.58% |
| 2024-11-08 | 35.48 | 35.06 | -0.41 | -1.16% | 34.98 | 36.43 | 215186 | 76433 | 0.93% |
| 2024-11-07 | 35.81 | 35.47 | -0.70 | -1.94% | 34.06 | 35.81 | 374432 | 130327 | 1.62% |
| 2024-11-06 | 38.09 | 36.17 | -1.91 | -5.02% | 36.11 | 38.24 | 414641 | 152089 | 1.80% |
| 2024-11-05 | 37.57 | 38.08 | 0.78 | 2.09% | 36.30 | 38.56 | 283303 | 106500 | 1.23% |
| 2024-11-04 | 36.02 | 37.30 | 0.65 | 1.77% | 36.00 | 38.16 | 160044 | 60091 | 0.69% |
| 2024-11-01 | 37.00 | 36.65 | -0.88 | -2.34% | 36.53 | 38.88 | 249244 | 93846 | 1.08% |
| 2024-10-31 | 37.01 | 37.53 | 0.92 | 2.51% | 37.01 | 38.97 | 279074 | 105914 | 1.21% |
| 2024-10-30 | 37.22 | 36.61 | -0.74 | -1.98% | 36.20 | 37.75 | 157130 | 57872 | 0.68% |
| 2024-10-29 | 36.10 | 37.35 | 1.09 | 3.01% | 35.90 | 38.00 | 258869 | 96704 | 1.12% |
| 2024-10-28 | 36.38 | 36.26 | -0.15 | -0.41% | 35.30 | 36.73 | 176140 | 63559 | 0.76% |
| 2024-10-25 | 37.45 | 36.41 | -0.98 | -2.62% | 36.26 | 37.99 | 192562 | 70593 | 0.84% |
| 2024-10-24 | 36.67 | 37.39 | 0.35 | 0.94% | 36.37 | 37.59 | 153752 | 56975 | 0.67% |
| 2024-10-23 | 36.50 | 37.04 | 0.18 | 0.49% | 35.93 | 38.42 | 227989 | 85140 | 0.99% |
| 2024-10-22 | 36.28 | 36.86 | 0.61 | 1.68% | 35.55 | 38.35 | 256281 | 94776 | 1.11% |
| 2024-10-21 | 35.25 | 36.25 | 1.31 | 3.75% | 34.97 | 38.33 | 457688 | 168484 | 1.99% |
| 2024-10-18 | 32.71 | 34.94 | 2.22 | 6.78% | 32.40 | 35.59 | 375128 | 130090 | 1.63% |
| 2024-10-17 | 32.85 | 32.72 | 0.07 | 0.21% | 32.65 | 33.80 | 167888 | 55671 | 0.73% |
| 2024-10-16 | 33.50 | 32.65 | -1.78 | -5.17% | 31.71 | 33.86 | 380206 | 123875 | 1.65% |
| 2024-10-15 | 35.95 | 34.43 | -1.53 | -4.25% | 34.41 | 36.36 | 239719 | 84427 | 1.04% |
| 2024-10-14 | 35.12 | 35.96 | 0.78 | 2.22% | 34.32 | 36.00 | 265127 | 93422 | 1.15% |
| 2024-10-11 | 35.54 | 35.18 | -0.70 | -1.95% | 34.00 | 36.18 | 213333 | 75066 | 0.92% |
| 2024-10-10 | 35.33 | 35.88 | 0.71 | 2.02% | 35.02 | 37.50 | 302361 | 109626 | 1.31% |
| 2024-10-09 | 37.43 | 35.17 | -2.83 | -7.45% | 35.15 | 37.65 | 331117 | 120477 | 1.43% |
| 2024-10-08 | 39.35 | 38.00 | 2.23 | 6.23% | 35.00 | 39.35 | 593106 | 220347 | 2.56% |
| 2024-09-30 | 33.80 | 35.77 | 3.25 | 9.99% | 32.66 | 35.77 | 394913 | 137147 | 1.71% |
| 2024-09-27 | 30.99 | 32.52 | 1.81 | 5.89% | 30.75 | 33.29 | 393313 | 126224 | 1.70% |
| 2024-09-26 | 31.80 | 30.71 | -1.28 | -4.00% | 29.85 | 32.28 | 601883 | 183190 | 2.60% |
| 2024-09-25 | 33.24 | 31.99 | -0.97 | -2.94% | 31.83 | 33.99 | 259106 | 84879 | 1.12% |
| 2024-09-24 | 31.81 | 32.96 | 1.32 | 4.17% | 31.20 | 33.60 | 150260 | 48702 | 0.65% |
| 2024-09-23 | 32.19 | 31.64 | -0.55 | -1.71% | 31.61 | 33.02 | 110412 | 35384 | 0.48% |
| 2024-09-20 | 32.23 | 32.19 | 0.07 | 0.22% | 32.03 | 33.17 | 88599 | 28763 | 0.38% |
| 2024-09-19 | 31.69 | 32.12 | 0.52 | 1.65% | 31.37 | 32.34 | 152061 | 48564 | 0.66% |
| 2024-09-18 | 33.20 | 31.60 | -2.15 | -6.37% | 31.40 | 33.74 | 193090 | 61612 | 0.83% |
| 2024-09-13 | 32.22 | 33.75 | 1.46 | 4.52% | 32.12 | 34.50 | 176421 | 59529 | 0.76% |
| 2024-09-12 | 32.93 | 32.29 | -0.53 | -1.61% | 32.06 | 33.47 | 100426 | 32575 | 0.43% |
| 2024-09-11 | 33.30 | 32.82 | -0.54 | -1.62% | 32.58 | 33.98 | 114403 | 37858 | 0.49% |
| 2024-09-10 | 33.34 | 33.36 | 0.02 | 0.06% | 32.50 | 33.87 | 95541 | 31708 | 0.41% |
| 2024-09-09 | 33.02 | 33.34 | -0.21 | -0.63% | 32.98 | 33.98 | 127749 | 42538 | 0.55% |
| 2024-09-06 | 34.50 | 33.55 | -0.64 | -1.87% | 33.50 | 34.76 | 74369 | 25324 | 0.32% |
| 2024-09-05 | 34.10 | 34.19 | 0.05 | 0.15% | 33.68 | 34.87 | 89511 | 30645 | 0.39% |
| 2024-09-04 | 34.50 | 34.14 | -0.88 | -2.51% | 33.45 | 34.80 | 137284 | 46678 | 0.59% |
| 2024-09-03 | 34.97 | 35.02 | -0.08 | -0.23% | 34.05 | 35.77 | 140791 | 49306 | 0.61% |
| 2024-09-02 | 35.65 | 35.10 | -0.70 | -1.96% | 34.30 | 35.90 | 189087 | 66437 | 0.82% |
| 2024-08-30 | 33.55 | 35.80 | 2.31 | 6.90% | 33.40 | 36.49 | 342842 | 122544 | 1.48% |
| 2024-08-29 | 33.37 | 33.49 | -0.12 | -0.36% | 32.60 | 34.01 | 106623 | 35581 | 0.46% |
| 2024-08-28 | 33.20 | 33.61 | 0.31 | 0.93% | 33.06 | 34.10 | 86262 | 28994 | 0.37% |
| 2024-08-27 | 33.48 | 33.30 | -0.28 | -0.83% | 33.20 | 34.14 | 100622 | 33866 | 0.43% |
| 2024-08-26 | 34.27 | 33.58 | -0.67 | -1.96% | 33.40 | 34.55 | 113594 | 38356 | 0.49% |
| 2024-08-23 | 34.10 | 34.25 | 0.15 | 0.44% | 33.66 | 34.59 | 84141 | 28757 | 0.36% |
| 2024-08-22 | 33.96 | 34.10 | 0.04 | 0.12% | 32.92 | 34.51 | 136026 | 45948 | 0.59% |
| 2024-08-21 | 32.89 | 34.06 | 0.89 | 2.68% | 32.82 | 35.07 | 158046 | 53887 | 0.68% |
| 2024-08-20 | 33.51 | 33.17 | -0.31 | -0.93% | 32.96 | 33.93 | 80162 | 26653 | 0.35% |
| 2024-08-19 | 33.75 | 33.48 | -0.22 | -0.65% | 33.46 | 34.66 | 95301 | 32335 | 0.41% |
| 2024-08-16 | 33.45 | 33.70 | 0.50 | 1.51% | 33.20 | 34.08 | 161354 | 54418 | 0.70% |
| 2024-08-15 | 33.49 | 33.20 | -0.70 | -2.06% | 33.09 | 34.31 | 179275 | 59962 | 0.77% |