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 | 32.10 | 32.63 | 0.35 | 1.08% | 31.90 | 33.17 | 122131 | 39795 | 2.87% |
| 2024-11-20 | 30.42 | 32.28 | 1.78 | 5.84% | 30.31 | 32.60 | 171337 | 54610 | 4.02% |
| 2024-11-19 | 30.23 | 30.50 | 0.26 | 0.86% | 29.94 | 30.59 | 69488 | 21062 | 1.63% |
| 2024-11-18 | 31.20 | 30.24 | -0.91 | -2.92% | 30.09 | 31.35 | 87068 | 26689 | 2.04% |
| 2024-11-15 | 31.30 | 31.15 | -0.15 | -0.48% | 31.15 | 31.59 | 54714 | 17155 | 1.28% |
| 2024-11-14 | 32.01 | 31.30 | -0.78 | -2.43% | 31.20 | 32.14 | 63276 | 20026 | 1.49% |
| 2024-11-13 | 31.92 | 32.08 | -0.12 | -0.37% | 31.51 | 32.55 | 85144 | 27205 | 2.00% |
| 2024-11-12 | 32.31 | 32.20 | 0.27 | 0.85% | 31.85 | 33.14 | 164236 | 53445 | 3.86% |
| 2024-11-11 | 31.63 | 31.93 | 0.23 | 0.73% | 30.90 | 31.94 | 136654 | 42831 | 3.21% |
| 2024-11-08 | 32.61 | 31.70 | -0.64 | -1.98% | 31.68 | 32.78 | 134581 | 43170 | 3.16% |
| 2024-11-07 | 31.87 | 32.34 | 0.64 | 2.02% | 31.66 | 32.70 | 121858 | 39420 | 2.86% |
| 2024-11-06 | 31.93 | 31.70 | -0.23 | -0.72% | 31.55 | 32.47 | 88250 | 28224 | 2.07% |
| 2024-11-05 | 31.42 | 31.93 | 0.51 | 1.62% | 31.10 | 32.00 | 87474 | 27757 | 2.05% |
| 2024-11-04 | 30.94 | 31.42 | 0.48 | 1.55% | 30.94 | 31.42 | 58760 | 18317 | 1.38% |
| 2024-11-01 | 30.96 | 30.94 | -0.03 | -0.10% | 30.68 | 31.38 | 73872 | 22927 | 1.73% |
| 2024-10-31 | 31.04 | 30.97 | -0.08 | -0.26% | 30.75 | 31.25 | 69018 | 21370 | 1.62% |
| 2024-10-30 | 31.53 | 31.05 | -0.42 | -1.33% | 30.70 | 31.72 | 76667 | 23861 | 1.80% |
| 2024-10-29 | 32.38 | 31.47 | -0.89 | -2.75% | 31.31 | 32.44 | 89710 | 28472 | 2.11% |
| 2024-10-28 | 31.95 | 32.36 | 0.15 | 0.47% | 31.71 | 32.63 | 85911 | 27608 | 2.02% |
| 2024-10-25 | 32.75 | 32.21 | -0.89 | -2.69% | 31.31 | 32.76 | 190540 | 60781 | 4.47% |
| 2024-10-24 | 34.10 | 33.26 | -0.64 | -1.89% | 33.10 | 34.44 | 115366 | 38934 | 2.71% |
| 2024-10-23 | 33.50 | 33.90 | 0.41 | 1.22% | 33.22 | 34.14 | 92199 | 31083 | 2.16% |
| 2024-10-22 | 33.04 | 33.49 | 0.47 | 1.42% | 32.83 | 33.77 | 82982 | 27622 | 1.95% |
| 2024-10-21 | 33.44 | 33.02 | -0.33 | -0.99% | 32.83 | 33.60 | 98456 | 32614 | 2.31% |
| 2024-10-18 | 32.34 | 33.35 | 0.89 | 2.74% | 32.31 | 34.00 | 101016 | 33496 | 2.37% |
| 2024-10-17 | 33.15 | 32.46 | -0.48 | -1.46% | 32.38 | 33.36 | 80312 | 26382 | 1.89% |
| 2024-10-16 | 32.70 | 32.94 | -0.20 | -0.60% | 32.32 | 33.17 | 57572 | 18913 | 1.35% |
| 2024-10-15 | 34.25 | 33.14 | -1.23 | -3.58% | 33.10 | 34.50 | 93256 | 31512 | 2.19% |
| 2024-10-14 | 33.53 | 34.37 | 1.23 | 3.71% | 32.84 | 34.65 | 104046 | 35193 | 2.44% |
| 2024-10-11 | 34.70 | 33.14 | -1.57 | -4.52% | 32.85 | 34.70 | 93284 | 31345 | 2.19% |
| 2024-10-10 | 34.18 | 34.71 | 0.56 | 1.64% | 34.12 | 35.70 | 141424 | 49479 | 3.32% |
| 2024-10-09 | 37.10 | 34.15 | -4.78 | -12.28% | 33.93 | 37.34 | 236257 | 85145 | 5.55% |
| 2024-10-08 | 40.00 | 38.93 | 2.63 | 7.25% | 36.30 | 41.98 | 377019 | 146599 | 8.85% |
| 2024-09-30 | 33.52 | 36.30 | 3.40 | 10.33% | 33.31 | 36.93 | 282929 | 98828 | 6.64% |
| 2024-09-27 | 32.20 | 32.90 | 1.05 | 3.30% | 31.76 | 33.69 | 99704 | 32550 | 2.34% |
| 2024-09-26 | 30.61 | 31.85 | 1.04 | 3.38% | 30.36 | 31.88 | 46168 | 14387 | 1.08% |
| 2024-09-25 | 31.51 | 30.81 | -0.44 | -1.41% | 30.70 | 31.66 | 46654 | 14535 | 1.10% |
| 2024-09-24 | 30.35 | 31.25 | 1.12 | 3.72% | 30.05 | 31.49 | 34392 | 10607 | 0.81% |
| 2024-09-23 | 30.53 | 30.13 | -0.47 | -1.54% | 30.00 | 30.90 | 24307 | 7367 | 0.57% |
| 2024-09-20 | 30.85 | 30.60 | -0.25 | -0.81% | 30.25 | 30.87 | 20213 | 6162 | 0.47% |
| 2024-09-19 | 31.11 | 30.85 | -0.01 | -0.03% | 30.55 | 31.48 | 25842 | 7996 | 0.61% |
| 2024-09-18 | 30.50 | 30.86 | 0.36 | 1.18% | 30.50 | 31.22 | 16843 | 5203 | 0.40% |
| 2024-09-13 | 31.15 | 30.50 | -0.77 | -2.46% | 30.22 | 31.32 | 35662 | 10898 | 0.84% |
| 2024-09-12 | 33.34 | 31.27 | -2.11 | -6.32% | 31.00 | 33.65 | 53576 | 17162 | 1.26% |
| 2024-09-11 | 33.21 | 33.38 | 0.06 | 0.18% | 33.04 | 33.59 | 16408 | 5476 | 0.39% |
| 2024-09-10 | 33.34 | 33.32 | -0.01 | -0.03% | 32.96 | 33.79 | 29599 | 9872 | 0.69% |
| 2024-09-09 | 33.30 | 33.33 | 0.05 | 0.15% | 33.20 | 34.19 | 38928 | 13089 | 0.91% |
| 2024-09-06 | 33.49 | 33.28 | -0.28 | -0.83% | 33.25 | 33.68 | 12723 | 4252 | 0.30% |
| 2024-09-05 | 33.56 | 33.56 | -0.01 | -0.03% | 33.33 | 33.90 | 14144 | 4748 | 0.33% |
| 2024-09-04 | 32.96 | 33.57 | 0.66 | 2.01% | 32.75 | 33.82 | 29605 | 9905 | 0.70% |
| 2024-09-03 | 32.29 | 32.91 | 0.63 | 1.95% | 32.12 | 33.26 | 27900 | 9153 | 0.66% |
| 2024-09-02 | 32.89 | 32.28 | -0.49 | -1.50% | 32.19 | 33.19 | 18434 | 6003 | 0.43% |
| 2024-08-30 | 32.61 | 32.77 | -0.12 | -0.36% | 32.57 | 33.14 | 30458 | 10012 | 0.72% |
| 2024-08-29 | 32.01 | 32.89 | 0.79 | 2.46% | 31.79 | 33.10 | 25929 | 8509 | 0.61% |
| 2024-08-28 | 32.91 | 32.10 | -0.78 | -2.37% | 31.86 | 33.23 | 25075 | 8121 | 0.59% |
| 2024-08-27 | 32.20 | 32.88 | 0.75 | 2.33% | 32.02 | 33.19 | 28579 | 9376 | 0.67% |
| 2024-08-26 | 31.66 | 32.13 | 0.53 | 1.68% | 31.14 | 32.30 | 24487 | 7783 | 0.57% |
| 2024-08-23 | 31.73 | 31.60 | -0.40 | -1.25% | 31.39 | 32.16 | 17602 | 5574 | 0.41% |
| 2024-08-22 | 32.10 | 32.00 | 0.00 | 0.00% | 31.83 | 32.30 | 16721 | 5354 | 0.39% |
| 2024-08-21 | 31.99 | 32.00 | 0.14 | 0.44% | 31.75 | 32.40 | 16389 | 5240 | 0.38% |
| 2024-08-20 | 32.64 | 31.86 | -0.88 | -2.69% | 31.65 | 32.69 | 24737 | 7910 | 0.58% |
| 2024-08-19 | 33.21 | 32.74 | -0.66 | -1.98% | 32.71 | 33.60 | 24857 | 8204 | 0.58% |
| 2024-08-16 | 33.20 | 33.40 | 0.01 | 0.03% | 33.07 | 33.60 | 16587 | 5521 | 0.39% |
| 2024-08-15 | 33.35 | 33.39 | -0.09 | -0.27% | 33.10 | 33.80 | 21140 | 7067 | 0.50% |
| 2024-08-14 | 33.52 | 33.48 | -0.01 | -0.03% | 33.20 | 33.69 | 15400 | 5150 | 0.36% |