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 | 32.51 | 32.63 | 0.15 | 0.46% | 32.10 | 33.40 | 9593 | 3129 | 2.34% |
| 2024-11-20 | 32.27 | 32.48 | 0.35 | 1.09% | 31.70 | 32.62 | 7979 | 2571 | 1.95% |
| 2024-11-19 | 31.72 | 32.13 | 0.58 | 1.84% | 31.23 | 32.23 | 7000 | 2224 | 1.71% |
| 2024-11-18 | 33.00 | 31.55 | -1.45 | -4.39% | 31.40 | 33.73 | 11165 | 3592 | 2.72% |
| 2024-11-15 | 33.49 | 33.00 | -0.51 | -1.52% | 32.98 | 34.09 | 10325 | 3473 | 2.52% |
| 2024-11-14 | 35.01 | 33.51 | -1.99 | -5.61% | 33.48 | 35.01 | 16566 | 5671 | 4.04% |
| 2024-11-13 | 34.88 | 35.50 | 1.40 | 4.11% | 34.35 | 35.80 | 31206 | 10985 | 7.61% |
| 2024-11-12 | 34.32 | 34.10 | -0.24 | -0.70% | 33.69 | 34.93 | 17581 | 6047 | 4.29% |
| 2024-11-11 | 34.52 | 34.34 | -0.58 | -1.66% | 33.50 | 34.70 | 22912 | 7774 | 5.59% |
| 2024-11-08 | 35.70 | 34.92 | -0.08 | -0.23% | 34.22 | 36.25 | 33692 | 11778 | 8.22% |
| 2024-11-07 | 31.50 | 35.00 | 3.16 | 9.92% | 31.50 | 35.40 | 39889 | 13578 | 9.73% |
| 2024-11-06 | 31.52 | 31.84 | 0.39 | 1.24% | 31.41 | 32.23 | 10806 | 3438 | 2.64% |
| 2024-11-05 | 30.97 | 31.45 | 0.50 | 1.62% | 30.69 | 31.55 | 10842 | 3392 | 2.64% |
| 2024-11-04 | 30.38 | 30.95 | 0.38 | 1.24% | 30.09 | 31.08 | 11767 | 3604 | 2.87% |
| 2024-11-01 | 30.91 | 30.57 | -0.35 | -1.13% | 30.32 | 31.69 | 11729 | 3616 | 2.86% |
| 2024-10-31 | 30.87 | 30.92 | -0.01 | -0.03% | 30.61 | 31.29 | 7872 | 2432 | 1.92% |
| 2024-10-30 | 32.05 | 30.93 | -1.29 | -4.00% | 30.50 | 32.26 | 15028 | 4683 | 3.66% |
| 2024-10-29 | 33.31 | 32.22 | -0.81 | -2.45% | 32.03 | 33.95 | 8909 | 2912 | 2.17% |
| 2024-10-28 | 32.35 | 33.03 | 0.68 | 2.10% | 32.12 | 33.03 | 7728 | 2531 | 1.88% |
| 2024-10-25 | 32.20 | 32.35 | 0.28 | 0.87% | 32.08 | 32.59 | 5477 | 1769 | 1.34% |
| 2024-10-24 | 32.21 | 32.07 | -0.31 | -0.96% | 31.93 | 32.60 | 5575 | 1793 | 1.36% |
| 2024-10-23 | 33.20 | 32.38 | -0.62 | -1.88% | 32.10 | 33.20 | 8693 | 2823 | 2.12% |
| 2024-10-22 | 31.88 | 33.00 | 1.12 | 3.51% | 31.77 | 33.28 | 11553 | 3773 | 2.82% |
| 2024-10-21 | 31.59 | 31.88 | 0.29 | 0.92% | 31.42 | 32.45 | 8368 | 2668 | 2.04% |
| 2024-10-18 | 30.62 | 31.59 | 0.96 | 3.13% | 30.34 | 32.19 | 9186 | 2873 | 2.24% |
| 2024-10-17 | 30.51 | 30.63 | 0.14 | 0.46% | 30.51 | 31.21 | 5616 | 1734 | 1.37% |
| 2024-10-16 | 30.50 | 30.49 | -0.39 | -1.26% | 30.00 | 31.18 | 4884 | 1498 | 1.19% |
| 2024-10-15 | 31.27 | 30.88 | -0.71 | -2.25% | 30.86 | 32.09 | 8038 | 2526 | 1.96% |
| 2024-10-14 | 31.17 | 31.59 | 0.12 | 0.38% | 30.35 | 31.69 | 11094 | 3447 | 2.71% |
| 2024-10-11 | 31.39 | 31.47 | 0.05 | 0.16% | 30.86 | 33.41 | 14365 | 4630 | 3.50% |
| 2024-10-10 | 31.56 | 31.42 | 0.41 | 1.32% | 30.94 | 32.57 | 10546 | 3345 | 2.57% |
| 2024-10-09 | 34.02 | 31.01 | -4.99 | -13.86% | 31.01 | 34.50 | 18460 | 6060 | 4.50% |
| 2024-10-08 | 39.30 | 36.00 | 2.76 | 8.30% | 33.41 | 39.30 | 25110 | 9023 | 6.12% |
| 2024-09-30 | 30.45 | 33.24 | 3.69 | 12.49% | 29.81 | 33.83 | 21036 | 6682 | 5.13% |
| 2024-09-27 | 29.00 | 29.55 | 1.54 | 5.50% | 28.66 | 30.50 | 17904 | 5308 | 4.37% |
| 2024-09-26 | 26.11 | 28.01 | 1.95 | 7.48% | 26.06 | 28.02 | 9330 | 2549 | 2.28% |
| 2024-09-25 | 26.24 | 26.06 | 0.08 | 0.31% | 26.00 | 26.80 | 5408 | 1427 | 1.32% |
| 2024-09-24 | 25.05 | 25.98 | 1.20 | 4.84% | 24.99 | 25.99 | 3937 | 1006 | 0.96% |
| 2024-09-23 | 24.77 | 24.78 | -0.17 | -0.68% | 24.77 | 25.18 | 2025 | 504 | 0.49% |
| 2024-09-20 | 25.30 | 24.95 | -0.37 | -1.46% | 24.42 | 25.47 | 3195 | 800 | 0.78% |
| 2024-09-19 | 24.39 | 25.32 | 1.00 | 4.11% | 24.39 | 25.65 | 4960 | 1248 | 1.21% |
| 2024-09-18 | 25.00 | 24.32 | -0.74 | -2.95% | 24.05 | 25.05 | 5317 | 1291 | 1.30% |
| 2024-09-13 | 25.82 | 25.06 | -0.69 | -2.68% | 25.04 | 25.82 | 2516 | 637 | 0.61% |
| 2024-09-12 | 25.46 | 25.75 | 0.30 | 1.18% | 25.32 | 26.20 | 3925 | 1011 | 0.96% |
| 2024-09-11 | 25.68 | 25.45 | -0.33 | -1.28% | 25.41 | 25.98 | 2351 | 602 | 0.57% |
| 2024-09-10 | 25.92 | 25.78 | -0.27 | -1.04% | 25.53 | 26.24 | 2551 | 658 | 0.62% |
| 2024-09-09 | 26.00 | 26.05 | 0.03 | 0.12% | 25.52 | 26.38 | 3357 | 871 | 0.82% |
| 2024-09-06 | 26.91 | 26.02 | -0.88 | -3.27% | 25.93 | 27.05 | 5166 | 1360 | 1.26% |
| 2024-09-05 | 26.41 | 26.90 | 0.50 | 1.89% | 26.41 | 26.92 | 3402 | 911 | 0.83% |
| 2024-09-04 | 26.60 | 26.40 | -0.52 | -1.93% | 26.36 | 27.11 | 3903 | 1038 | 0.95% |
| 2024-09-03 | 25.98 | 26.92 | 0.71 | 2.71% | 25.98 | 27.14 | 5664 | 1517 | 1.38% |
| 2024-09-02 | 26.72 | 26.21 | -0.49 | -1.84% | 26.21 | 27.10 | 5041 | 1338 | 1.23% |
| 2024-08-30 | 26.44 | 26.70 | 0.36 | 1.37% | 26.08 | 27.18 | 5953 | 1594 | 1.45% |
| 2024-08-29 | 26.11 | 26.34 | 0.61 | 2.37% | 25.82 | 26.88 | 4804 | 1259 | 1.17% |
| 2024-08-28 | 25.21 | 25.73 | 0.21 | 0.82% | 25.01 | 25.98 | 2730 | 698 | 0.67% |
| 2024-08-27 | 25.13 | 25.52 | 0.06 | 0.24% | 25.13 | 26.09 | 3074 | 790 | 0.75% |
| 2024-08-26 | 24.68 | 25.46 | 0.66 | 2.66% | 24.63 | 25.72 | 3426 | 869 | 0.84% |
| 2024-08-23 | 24.90 | 24.80 | -0.56 | -2.21% | 24.60 | 25.39 | 4311 | 1071 | 1.05% |
| 2024-08-22 | 26.29 | 25.36 | -0.36 | -1.40% | 25.20 | 27.15 | 4901 | 1278 | 1.20% |
| 2024-08-21 | 25.78 | 25.72 | -0.18 | -0.69% | 25.40 | 25.95 | 2407 | 617 | 0.59% |
| 2024-08-20 | 26.28 | 25.90 | -0.35 | -1.33% | 25.82 | 26.48 | 2150 | 559 | 0.52% |
| 2024-08-19 | 26.20 | 26.25 | 0.05 | 0.19% | 26.03 | 26.61 | 2120 | 558 | 0.52% |
| 2024-08-16 | 26.37 | 26.20 | -0.33 | -1.24% | 26.13 | 26.59 | 2060 | 541 | 0.50% |
| 2024-08-15 | 26.18 | 26.53 | 0.37 | 1.41% | 25.93 | 26.72 | 3582 | 943 | 0.87% |
| 2024-08-14 | 26.75 | 26.16 | -0.59 | -2.21% | 26.13 | 26.83 | 2792 | 736 | 0.68% |