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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 33.41 | 32.08 | -1.68 | -4.98% | 32.01 | 33.99 | 39567 | 13062 | 1.86% |
| 2024-11-21 | 33.80 | 33.76 | -0.29 | -0.85% | 33.06 | 34.11 | 35616 | 12006 | 1.68% |
| 2024-11-20 | 33.70 | 34.05 | 0.24 | 0.71% | 33.44 | 34.33 | 38722 | 13165 | 1.82% |
| 2024-11-19 | 32.28 | 33.81 | 1.76 | 5.49% | 32.22 | 33.86 | 49812 | 16428 | 2.35% |
| 2024-11-18 | 34.20 | 32.05 | -2.32 | -6.75% | 31.76 | 34.58 | 74895 | 24505 | 3.53% |
| 2024-11-15 | 35.37 | 34.37 | -1.59 | -4.42% | 34.35 | 36.40 | 62568 | 22178 | 2.95% |
| 2024-11-14 | 37.05 | 35.96 | -1.49 | -3.98% | 35.81 | 37.70 | 49550 | 18196 | 2.33% |
| 2024-11-13 | 36.69 | 37.45 | 0.49 | 1.33% | 36.36 | 37.80 | 65984 | 24528 | 3.11% |
| 2024-11-12 | 38.20 | 36.96 | -1.12 | -2.94% | 36.45 | 38.29 | 74393 | 27736 | 3.50% |
| 2024-11-11 | 36.53 | 38.08 | 1.55 | 4.24% | 36.10 | 38.08 | 99477 | 37308 | 4.69% |
| 2024-11-08 | 36.20 | 36.53 | 0.86 | 2.41% | 36.05 | 37.50 | 108705 | 40027 | 5.12% |
| 2024-11-07 | 35.00 | 35.67 | 0.68 | 1.94% | 34.70 | 35.89 | 55776 | 19715 | 2.63% |
| 2024-11-06 | 35.87 | 34.99 | -0.74 | -2.07% | 34.70 | 36.20 | 60626 | 21524 | 2.86% |
| 2024-11-05 | 34.80 | 35.73 | 0.93 | 2.67% | 34.68 | 36.05 | 58213 | 20677 | 2.74% |
| 2024-11-04 | 33.80 | 34.80 | 0.96 | 2.84% | 33.80 | 35.25 | 51001 | 17731 | 2.40% |
| 2024-11-01 | 36.19 | 33.84 | -2.60 | -7.14% | 33.80 | 36.19 | 84831 | 29441 | 4.00% |
| 2024-10-31 | 36.39 | 36.44 | -0.33 | -0.90% | 35.81 | 36.97 | 76068 | 27735 | 3.58% |
| 2024-10-30 | 36.93 | 36.77 | 0.01 | 0.03% | 36.37 | 37.96 | 72515 | 26957 | 3.42% |
| 2024-10-29 | 37.98 | 36.76 | -1.19 | -3.14% | 36.60 | 37.98 | 80174 | 29813 | 3.78% |
| 2024-10-28 | 37.67 | 37.95 | 0.28 | 0.74% | 37.08 | 38.74 | 86903 | 32853 | 4.09% |
| 2024-10-25 | 37.37 | 37.67 | 0.01 | 0.03% | 37.33 | 38.63 | 102675 | 39078 | 4.84% |
| 2024-10-24 | 36.60 | 37.66 | 0.51 | 1.37% | 36.36 | 38.83 | 115939 | 43532 | 5.46% |
| 2024-10-23 | 37.20 | 37.15 | -0.66 | -1.75% | 36.89 | 39.80 | 142547 | 54694 | 6.72% |
| 2024-10-22 | 39.15 | 37.81 | -0.17 | -0.45% | 37.25 | 39.35 | 138568 | 52945 | 6.53% |
| 2024-10-21 | 36.67 | 37.98 | 1.23 | 3.35% | 36.18 | 38.88 | 160248 | 60597 | 7.55% |
| 2024-10-18 | 34.37 | 36.75 | 2.03 | 5.85% | 34.37 | 37.69 | 167142 | 61064 | 7.87% |
| 2024-10-17 | 34.07 | 34.72 | 0.66 | 1.94% | 34.07 | 35.75 | 84046 | 29440 | 3.96% |
| 2024-10-16 | 34.02 | 34.06 | -1.01 | -2.88% | 33.50 | 34.90 | 66402 | 22643 | 3.13% |
| 2024-10-15 | 34.40 | 35.07 | 0.14 | 0.40% | 34.25 | 36.95 | 111330 | 40028 | 5.25% |
| 2024-10-14 | 33.05 | 34.93 | 1.54 | 4.61% | 33.02 | 35.05 | 81587 | 28000 | 3.84% |
| 2024-10-11 | 34.47 | 33.39 | -1.08 | -3.13% | 32.71 | 35.33 | 65584 | 22444 | 3.09% |
| 2024-10-10 | 36.38 | 34.47 | -1.93 | -5.30% | 34.42 | 37.53 | 93006 | 33095 | 4.38% |
| 2024-10-09 | 38.84 | 36.40 | -4.73 | -11.50% | 34.80 | 39.13 | 150785 | 56272 | 7.10% |
| 2024-10-08 | 41.99 | 41.13 | 5.97 | 16.98% | 36.22 | 42.00 | 175415 | 69278 | 8.26% |
| 2024-09-30 | 32.00 | 35.16 | 4.56 | 14.90% | 31.06 | 35.87 | 134753 | 45108 | 6.35% |
| 2024-09-27 | 29.15 | 30.60 | 1.73 | 5.99% | 29.00 | 31.28 | 87602 | 26400 | 4.13% |
| 2024-09-26 | 27.90 | 28.87 | 1.14 | 4.11% | 27.90 | 29.00 | 65459 | 18727 | 3.08% |
| 2024-09-25 | 28.15 | 27.73 | -0.02 | -0.07% | 27.60 | 28.73 | 55345 | 15587 | 2.61% |
| 2024-09-24 | 26.51 | 27.75 | 1.12 | 4.21% | 26.30 | 27.76 | 51068 | 13881 | 2.41% |
| 2024-09-23 | 26.16 | 26.63 | 0.50 | 1.91% | 25.91 | 27.20 | 38496 | 10281 | 1.81% |
| 2024-09-20 | 26.26 | 26.13 | -0.02 | -0.08% | 25.92 | 26.56 | 20810 | 5453 | 0.98% |
| 2024-09-19 | 26.20 | 26.15 | 0.31 | 1.20% | 25.93 | 26.56 | 23414 | 6146 | 1.10% |
| 2024-09-18 | 26.24 | 25.84 | -0.34 | -1.30% | 25.60 | 26.34 | 19463 | 5041 | 0.92% |
| 2024-09-13 | 26.66 | 26.18 | -0.48 | -1.80% | 26.15 | 26.90 | 23190 | 6151 | 1.09% |
| 2024-09-12 | 27.30 | 26.66 | -0.19 | -0.71% | 26.63 | 27.50 | 25214 | 6832 | 1.19% |
| 2024-09-11 | 26.80 | 26.85 | -0.14 | -0.52% | 26.66 | 27.11 | 17815 | 4782 | 0.84% |
| 2024-09-10 | 26.35 | 26.99 | 0.64 | 2.43% | 25.84 | 27.14 | 32626 | 8652 | 1.54% |
| 2024-09-09 | 26.86 | 26.35 | -0.10 | -0.38% | 26.10 | 26.86 | 20922 | 5514 | 0.99% |
| 2024-09-06 | 27.31 | 26.45 | -0.83 | -3.04% | 26.44 | 27.50 | 26635 | 7167 | 1.25% |
| 2024-09-05 | 27.21 | 27.28 | -0.22 | -0.80% | 27.20 | 27.81 | 30685 | 8414 | 1.45% |
| 2024-09-04 | 27.13 | 27.50 | 0.03 | 0.11% | 27.01 | 27.76 | 28398 | 7789 | 1.34% |
| 2024-09-03 | 27.32 | 27.47 | 0.17 | 0.62% | 27.11 | 27.67 | 24867 | 6815 | 1.17% |
| 2024-09-02 | 27.84 | 27.30 | -0.54 | -1.94% | 27.00 | 28.25 | 41406 | 11441 | 1.95% |
| 2024-08-30 | 27.28 | 27.84 | 0.95 | 3.53% | 27.22 | 28.42 | 56716 | 15842 | 2.67% |
| 2024-08-29 | 26.52 | 26.89 | 0.32 | 1.20% | 26.06 | 27.13 | 26175 | 7003 | 1.23% |
| 2024-08-28 | 26.29 | 26.57 | 0.30 | 1.14% | 26.17 | 26.72 | 23018 | 6107 | 1.08% |
| 2024-08-27 | 26.98 | 26.27 | -0.71 | -2.63% | 26.25 | 26.99 | 21733 | 5766 | 1.02% |
| 2024-08-26 | 27.40 | 26.98 | -0.03 | -0.11% | 26.80 | 27.45 | 18796 | 5080 | 0.89% |
| 2024-08-23 | 26.95 | 27.01 | 0.04 | 0.15% | 26.64 | 27.24 | 25014 | 6755 | 1.18% |
| 2024-08-22 | 27.40 | 26.97 | -0.42 | -1.53% | 26.91 | 27.63 | 30217 | 8225 | 1.42% |
| 2024-08-21 | 27.68 | 27.39 | -0.21 | -0.76% | 27.31 | 28.00 | 23029 | 6371 | 1.08% |
| 2024-08-20 | 28.00 | 27.60 | -0.37 | -1.32% | 27.44 | 28.19 | 26888 | 7454 | 1.27% |
| 2024-08-19 | 28.26 | 27.97 | -0.27 | -0.96% | 27.71 | 28.60 | 30480 | 8568 | 1.44% |
| 2024-08-16 | 28.69 | 28.24 | -0.25 | -0.88% | 28.23 | 29.18 | 41630 | 11981 | 1.96% |
| 2024-08-15 | 28.38 | 28.49 | 0.24 | 0.85% | 27.95 | 28.77 | 29683 | 8447 | 1.40% |