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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 33.57 | 33.28 | -0.48 | -1.42% | 32.75 | 33.68 | 49231 | 16347 | 7.39% |
| 2024-12-02 | 33.64 | 33.76 | 0.12 | 0.36% | 33.51 | 34.40 | 56270 | 19036 | 8.45% |
| 2024-11-29 | 32.41 | 33.64 | 1.20 | 3.70% | 32.10 | 34.40 | 68743 | 22912 | 10.32% |
| 2024-11-28 | 33.21 | 32.44 | -0.77 | -2.32% | 32.38 | 33.49 | 50681 | 16644 | 7.61% |
| 2024-11-27 | 33.51 | 33.21 | -0.40 | -1.19% | 32.00 | 33.51 | 57629 | 18858 | 8.65% |
| 2024-11-26 | 35.75 | 33.61 | -3.15 | -8.57% | 33.10 | 36.36 | 89345 | 30935 | 13.41% |
| 2024-11-25 | 36.00 | 36.76 | -2.24 | -5.74% | 34.67 | 38.00 | 114608 | 41472 | 17.21% |
| 2024-11-22 | 36.10 | 39.00 | 2.67 | 7.35% | 35.50 | 42.98 | 179575 | 69043 | 26.96% |
| 2024-11-21 | 35.00 | 36.33 | 1.35 | 3.86% | 35.00 | 37.58 | 109127 | 39796 | 16.38% |
| 2024-11-20 | 34.78 | 34.98 | 1.71 | 5.14% | 34.30 | 35.57 | 77311 | 27052 | 11.61% |
| 2024-11-19 | 31.49 | 33.27 | 2.09 | 6.70% | 31.39 | 33.86 | 41772 | 13637 | 6.27% |
| 2024-11-18 | 32.33 | 31.18 | -1.11 | -3.44% | 30.69 | 32.73 | 28203 | 8842 | 4.23% |
| 2024-11-15 | 32.82 | 32.29 | -0.76 | -2.30% | 32.18 | 33.66 | 30120 | 9957 | 4.52% |
| 2024-11-14 | 34.24 | 33.05 | -1.64 | -4.73% | 32.99 | 34.68 | 36322 | 12224 | 5.45% |
| 2024-11-13 | 34.03 | 34.69 | 0.32 | 0.93% | 33.80 | 34.95 | 34149 | 11783 | 5.13% |
| 2024-11-12 | 35.30 | 34.37 | -1.27 | -3.56% | 34.14 | 35.90 | 48391 | 16981 | 7.26% |
| 2024-11-11 | 35.98 | 35.64 | 0.51 | 1.45% | 34.91 | 35.98 | 60958 | 21615 | 9.15% |
| 2024-11-08 | 34.02 | 35.13 | 1.17 | 3.45% | 34.02 | 35.98 | 76914 | 26848 | 11.55% |
| 2024-11-07 | 33.81 | 33.96 | -0.18 | -0.53% | 33.13 | 34.36 | 47745 | 16094 | 7.17% |
| 2024-11-06 | 35.00 | 34.14 | -0.18 | -0.52% | 33.99 | 35.43 | 58810 | 20407 | 8.83% |
| 2024-11-05 | 33.04 | 34.32 | 1.51 | 4.60% | 33.00 | 34.69 | 58396 | 19926 | 8.77% |
| 2024-11-04 | 31.98 | 32.81 | 0.89 | 2.79% | 31.38 | 32.92 | 31513 | 10216 | 4.73% |
| 2024-11-01 | 34.49 | 31.92 | -2.78 | -8.01% | 31.85 | 35.07 | 58020 | 19110 | 8.71% |
| 2024-10-31 | 34.10 | 34.70 | 0.81 | 2.39% | 33.71 | 34.88 | 56336 | 19394 | 8.46% |
| 2024-10-30 | 34.33 | 33.89 | -0.85 | -2.45% | 33.38 | 34.90 | 52925 | 18031 | 7.95% |
| 2024-10-29 | 35.70 | 34.74 | -0.96 | -2.69% | 34.53 | 36.48 | 60063 | 21185 | 9.02% |
| 2024-10-28 | 35.70 | 35.70 | -0.30 | -0.83% | 35.01 | 36.35 | 71664 | 25522 | 10.76% |
| 2024-10-25 | 36.09 | 36.00 | -0.48 | -1.32% | 35.60 | 36.80 | 73194 | 26442 | 10.99% |
| 2024-10-24 | 38.80 | 36.48 | -2.94 | -7.46% | 36.08 | 38.80 | 85014 | 31559 | 12.76% |
| 2024-10-23 | 38.01 | 39.42 | 0.96 | 2.50% | 37.50 | 41.03 | 127742 | 50579 | 19.18% |
| 2024-10-22 | 38.30 | 38.46 | 0.43 | 1.13% | 36.68 | 42.86 | 141394 | 56006 | 21.23% |
| 2024-10-21 | 36.05 | 38.03 | 1.54 | 4.22% | 36.05 | 38.70 | 114103 | 43079 | 17.13% |
| 2024-10-18 | 35.03 | 36.49 | 0.44 | 1.22% | 34.01 | 38.76 | 120716 | 43343 | 18.12% |
| 2024-10-17 | 35.66 | 36.05 | -0.09 | -0.25% | 35.10 | 37.50 | 98121 | 35287 | 14.73% |
| 2024-10-16 | 36.49 | 36.14 | -2.06 | -5.39% | 35.74 | 39.12 | 122328 | 45402 | 18.36% |
| 2024-10-15 | 32.80 | 38.20 | 3.41 | 9.80% | 32.50 | 40.00 | 183314 | 67484 | 27.52% |
| 2024-10-14 | 32.35 | 34.79 | 2.99 | 9.40% | 32.35 | 36.36 | 130677 | 45450 | 19.62% |
| 2024-10-11 | 33.00 | 31.80 | -3.00 | -8.62% | 30.30 | 33.50 | 100455 | 31616 | 15.08% |
| 2024-10-10 | 31.89 | 34.80 | 4.20 | 13.73% | 30.10 | 35.93 | 149207 | 50829 | 22.40% |
| 2024-10-09 | 33.47 | 30.60 | -5.46 | -15.14% | 30.60 | 34.43 | 101078 | 33281 | 15.17% |
| 2024-10-08 | 35.20 | 36.06 | 6.01 | 20.00% | 31.05 | 36.06 | 151356 | 51640 | 22.72% |
| 2024-09-30 | 27.48 | 30.05 | 4.00 | 15.36% | 26.21 | 30.55 | 128974 | 36466 | 19.36% |
| 2024-09-27 | 24.94 | 26.05 | 1.07 | 4.28% | 24.86 | 26.88 | 97407 | 25009 | 14.62% |
| 2024-09-26 | 24.66 | 24.98 | 0.30 | 1.22% | 24.22 | 25.35 | 67122 | 16673 | 10.08% |
| 2024-09-25 | 23.95 | 24.68 | 0.68 | 2.83% | 23.86 | 25.80 | 85838 | 21177 | 12.89% |
| 2024-09-24 | 23.75 | 24.00 | 0.29 | 1.22% | 23.19 | 24.05 | 66535 | 15787 | 9.99% |
| 2024-09-23 | 23.03 | 23.71 | -0.03 | -0.13% | 23.03 | 24.20 | 68016 | 15983 | 10.21% |
| 2024-09-20 | 22.17 | 23.74 | 1.46 | 6.55% | 21.74 | 24.53 | 81837 | 18824 | 12.29% |
| 2024-09-19 | 22.20 | 22.28 | 0.28 | 1.27% | 21.67 | 22.55 | 41817 | 9254 | 6.28% |
| 2024-09-18 | 21.82 | 22.00 | -0.03 | -0.14% | 21.59 | 22.90 | 47438 | 10570 | 7.12% |
| 2024-09-13 | 22.01 | 22.03 | 0.29 | 1.33% | 21.80 | 22.72 | 51844 | 11550 | 7.78% |
| 2024-09-12 | 22.26 | 21.74 | -0.53 | -2.38% | 21.70 | 22.47 | 36335 | 8027 | 5.45% |
| 2024-09-11 | 22.39 | 22.27 | -0.15 | -0.67% | 22.03 | 22.44 | 26736 | 5941 | 4.01% |
| 2024-09-10 | 22.55 | 22.42 | -0.13 | -0.58% | 22.02 | 22.93 | 35758 | 8006 | 5.37% |
| 2024-09-09 | 22.26 | 22.55 | 0.08 | 0.36% | 21.68 | 22.85 | 37823 | 8463 | 5.68% |
| 2024-09-06 | 24.66 | 22.47 | -2.16 | -8.77% | 22.30 | 24.66 | 75202 | 17532 | 11.29% |
| 2024-09-05 | 24.49 | 24.63 | 0.36 | 1.48% | 24.10 | 25.08 | 48717 | 11975 | 7.31% |
| 2024-09-04 | 25.40 | 24.27 | -1.64 | -6.33% | 24.10 | 25.77 | 72370 | 17990 | 10.86% |
| 2024-09-03 | 25.55 | 25.91 | 0.49 | 1.93% | 24.61 | 26.59 | 90482 | 23185 | 13.58% |
| 2024-09-02 | 25.35 | 25.42 | -0.03 | -0.12% | 24.70 | 27.48 | 117156 | 30530 | 17.59% |
| 2024-08-30 | 24.08 | 25.45 | 1.68 | 7.07% | 23.66 | 27.05 | 126607 | 31837 | 19.01% |
| 2024-08-29 | 23.91 | 23.77 | -0.84 | -3.41% | 23.26 | 24.50 | 89359 | 21295 | 13.55% |
| 2024-08-28 | 23.01 | 24.61 | 1.22 | 5.22% | 22.60 | 26.06 | 124975 | 30818 | 18.95% |
| 2024-08-27 | 23.21 | 23.39 | 0.01 | 0.04% | 23.03 | 24.70 | 85145 | 20335 | 12.91% |
| 2024-08-26 | 23.49 | 23.38 | -0.80 | -3.31% | 23.01 | 24.42 | 71137 | 16775 | 10.79% |