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 | 32.15 | 31.91 | -0.40 | -1.24% | 31.40 | 32.47 | 42377 | 13546 | 1.98% |
| 2024-11-20 | 31.80 | 32.31 | 0.25 | 0.78% | 31.56 | 32.59 | 58245 | 18759 | 2.73% |
| 2024-11-19 | 31.51 | 32.06 | 0.96 | 3.09% | 30.80 | 32.07 | 51916 | 16353 | 2.43% |
| 2024-11-18 | 32.00 | 31.10 | -0.79 | -2.48% | 30.71 | 32.28 | 53867 | 16814 | 2.52% |
| 2024-11-15 | 32.66 | 31.89 | -0.83 | -2.54% | 31.89 | 33.14 | 59933 | 19458 | 2.81% |
| 2024-11-14 | 34.10 | 32.72 | -1.45 | -4.24% | 32.68 | 34.10 | 56572 | 18854 | 2.65% |
| 2024-11-13 | 33.98 | 34.17 | -0.03 | -0.09% | 33.17 | 34.30 | 65069 | 21982 | 3.05% |
| 2024-11-12 | 35.66 | 34.20 | -1.12 | -3.17% | 33.76 | 35.67 | 105602 | 36493 | 4.94% |
| 2024-11-11 | 34.21 | 35.32 | 1.36 | 4.00% | 33.61 | 35.45 | 120583 | 42037 | 5.65% |
| 2024-11-08 | 34.10 | 33.96 | 0.37 | 1.10% | 33.70 | 35.18 | 111920 | 38468 | 5.24% |
| 2024-11-07 | 32.76 | 33.59 | 0.31 | 0.93% | 32.60 | 33.76 | 75609 | 25186 | 3.54% |
| 2024-11-06 | 34.27 | 33.28 | -0.57 | -1.68% | 33.11 | 34.57 | 112007 | 37852 | 5.24% |
| 2024-11-05 | 32.29 | 33.85 | 1.67 | 5.19% | 32.29 | 34.05 | 109565 | 36599 | 5.13% |
| 2024-11-04 | 31.16 | 32.18 | 0.90 | 2.88% | 31.10 | 32.25 | 54929 | 17528 | 2.57% |
| 2024-11-01 | 33.20 | 31.28 | -2.12 | -6.35% | 31.25 | 33.37 | 102069 | 32637 | 4.78% |
| 2024-10-31 | 32.96 | 33.40 | 0.48 | 1.46% | 32.20 | 33.76 | 109029 | 36055 | 5.11% |
| 2024-10-30 | 33.00 | 32.92 | -0.09 | -0.27% | 32.32 | 33.55 | 79833 | 26345 | 3.74% |
| 2024-10-29 | 34.25 | 33.01 | -1.24 | -3.62% | 32.96 | 34.50 | 105169 | 35268 | 4.92% |
| 2024-10-28 | 34.49 | 34.25 | -0.46 | -1.33% | 33.45 | 34.76 | 93131 | 31713 | 4.36% |
| 2024-10-25 | 34.52 | 34.71 | 0.32 | 0.93% | 34.23 | 35.24 | 100855 | 34929 | 4.72% |
| 2024-10-24 | 35.01 | 34.39 | -1.44 | -4.02% | 34.16 | 35.40 | 117509 | 40616 | 5.50% |
| 2024-10-23 | 35.96 | 35.83 | -0.13 | -0.36% | 35.48 | 37.34 | 158912 | 58050 | 7.44% |
| 2024-10-22 | 37.58 | 35.96 | -2.54 | -6.60% | 35.60 | 37.80 | 181149 | 66375 | 8.48% |
| 2024-10-21 | 35.00 | 38.50 | 4.00 | 11.59% | 34.70 | 40.50 | 256548 | 97422 | 12.01% |
| 2024-10-18 | 32.68 | 34.50 | 1.84 | 5.63% | 32.23 | 36.24 | 157032 | 53243 | 7.35% |
| 2024-10-17 | 32.48 | 32.66 | 0.91 | 2.87% | 32.03 | 33.70 | 123795 | 40796 | 5.80% |
| 2024-10-16 | 31.48 | 31.75 | -0.29 | -0.91% | 31.26 | 32.47 | 85686 | 27360 | 4.01% |
| 2024-10-15 | 31.84 | 32.04 | -0.26 | -0.80% | 31.56 | 33.66 | 153217 | 50157 | 7.17% |
| 2024-10-14 | 30.57 | 32.30 | 2.21 | 7.34% | 30.30 | 32.50 | 135569 | 42590 | 6.35% |
| 2024-10-11 | 32.20 | 30.09 | -2.81 | -8.54% | 29.51 | 33.11 | 133567 | 41341 | 6.25% |
| 2024-10-10 | 34.80 | 32.90 | -1.67 | -4.83% | 32.70 | 35.25 | 142434 | 47963 | 6.67% |
| 2024-10-09 | 35.90 | 34.57 | -2.59 | -6.97% | 33.20 | 37.38 | 232067 | 82645 | 10.87% |
| 2024-10-08 | 37.16 | 37.16 | 6.19 | 19.99% | 34.10 | 37.16 | 270184 | 98596 | 12.65% |
| 2024-09-30 | 27.33 | 30.97 | 5.16 | 19.99% | 26.74 | 30.97 | 212199 | 61563 | 9.94% |
| 2024-09-27 | 24.52 | 25.81 | 1.48 | 6.08% | 24.50 | 26.16 | 127262 | 32194 | 5.96% |
| 2024-09-26 | 23.00 | 24.33 | 1.27 | 5.51% | 22.92 | 24.34 | 119855 | 28536 | 5.61% |
| 2024-09-25 | 23.21 | 23.06 | -0.14 | -0.60% | 23.04 | 23.78 | 102068 | 23901 | 4.78% |
| 2024-09-24 | 22.65 | 23.20 | 0.53 | 2.34% | 21.78 | 23.21 | 108790 | 24589 | 5.09% |
| 2024-09-23 | 22.61 | 22.67 | -0.41 | -1.78% | 22.50 | 22.97 | 78430 | 17807 | 3.67% |
| 2024-09-20 | 21.99 | 23.08 | 1.29 | 5.92% | 21.75 | 23.42 | 120860 | 27404 | 5.66% |
| 2024-09-19 | 21.76 | 21.79 | 0.21 | 0.97% | 21.22 | 22.03 | 45821 | 9940 | 2.15% |
| 2024-09-18 | 21.57 | 21.58 | 0.08 | 0.37% | 21.10 | 21.83 | 24968 | 5342 | 1.17% |
| 2024-09-13 | 21.95 | 21.50 | -0.32 | -1.47% | 21.50 | 22.00 | 26882 | 5842 | 1.26% |
| 2024-09-12 | 22.31 | 21.82 | -0.40 | -1.80% | 21.82 | 22.45 | 30242 | 6682 | 1.42% |
| 2024-09-11 | 22.06 | 22.22 | -0.02 | -0.09% | 21.90 | 22.22 | 28363 | 6262 | 1.33% |
| 2024-09-10 | 22.30 | 22.24 | 0.16 | 0.72% | 21.69 | 22.37 | 39705 | 8750 | 1.86% |
| 2024-09-09 | 22.60 | 22.08 | -0.56 | -2.47% | 21.94 | 22.72 | 40610 | 9046 | 1.90% |
| 2024-09-06 | 23.28 | 22.64 | -0.74 | -3.17% | 22.55 | 23.32 | 53274 | 12181 | 2.49% |
| 2024-09-05 | 23.63 | 23.38 | -0.18 | -0.76% | 23.22 | 23.78 | 52613 | 12352 | 2.46% |
| 2024-09-04 | 23.50 | 23.56 | -0.31 | -1.30% | 23.33 | 23.76 | 60706 | 14283 | 2.84% |
| 2024-09-03 | 23.10 | 23.87 | 0.99 | 4.33% | 22.88 | 23.95 | 93990 | 22135 | 4.40% |
| 2024-09-02 | 23.36 | 22.88 | -0.48 | -2.05% | 22.87 | 23.55 | 69751 | 16163 | 3.27% |
| 2024-08-30 | 22.70 | 23.36 | 0.81 | 3.59% | 22.70 | 23.78 | 113726 | 26575 | 5.32% |
| 2024-08-29 | 21.01 | 22.55 | 1.65 | 7.89% | 20.99 | 23.30 | 125474 | 27871 | 5.88% |
| 2024-08-28 | 20.93 | 20.90 | -0.61 | -2.84% | 20.62 | 21.43 | 70104 | 14702 | 3.28% |
| 2024-08-27 | 23.37 | 21.51 | -2.09 | -8.86% | 21.46 | 23.37 | 134571 | 30017 | 6.30% |
| 2024-08-26 | 23.90 | 23.60 | -0.37 | -1.54% | 23.27 | 23.94 | 111301 | 26172 | 5.21% |
| 2024-08-23 | 22.75 | 23.97 | 1.22 | 5.36% | 22.61 | 24.25 | 162022 | 38183 | 7.59% |
| 2024-08-22 | 23.56 | 22.75 | -1.36 | -5.64% | 22.71 | 23.83 | 132902 | 30846 | 6.22% |
| 2024-08-21 | 21.96 | 24.11 | 2.18 | 9.94% | 21.75 | 24.89 | 213743 | 50681 | 10.01% |
| 2024-08-20 | 22.46 | 21.93 | -0.95 | -4.15% | 21.81 | 22.88 | 75714 | 16846 | 3.55% |
| 2024-08-19 | 23.15 | 22.88 | 0.08 | 0.35% | 22.57 | 23.72 | 122328 | 28373 | 5.73% |
| 2024-08-16 | 21.75 | 22.80 | 1.07 | 4.92% | 21.62 | 23.09 | 97914 | 22041 | 4.58% |
| 2024-08-15 | 21.56 | 21.73 | -0.04 | -0.18% | 21.52 | 22.18 | 35296 | 7711 | 1.65% |
| 2024-08-14 | 22.18 | 21.77 | -0.31 | -1.40% | 21.66 | 22.18 | 20589 | 4494 | 0.96% |
| 2024-08-13 | 21.70 | 22.08 | 0.36 | 1.66% | 21.70 | 22.10 | 21791 | 4780 | 1.02% |