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 | 32.90 | 32.91 | -0.24 | -0.72% | 32.33 | 33.77 | 36402 | 12029 | 3.03% |
| 2024-11-20 | 32.08 | 33.15 | 0.95 | 2.95% | 31.88 | 33.73 | 48642 | 16037 | 4.05% |
| 2024-11-19 | 31.00 | 32.20 | 1.80 | 5.92% | 31.00 | 32.60 | 40223 | 12797 | 3.35% |
| 2024-11-18 | 31.70 | 30.40 | -1.30 | -4.10% | 30.31 | 32.26 | 28029 | 8634 | 2.34% |
| 2024-11-15 | 32.30 | 31.70 | -0.89 | -2.73% | 31.67 | 32.94 | 25461 | 8259 | 2.12% |
| 2024-11-14 | 33.65 | 32.59 | -1.17 | -3.47% | 32.41 | 33.79 | 28188 | 9310 | 2.35% |
| 2024-11-13 | 32.82 | 33.76 | 0.58 | 1.75% | 32.33 | 33.80 | 38404 | 12764 | 3.20% |
| 2024-11-12 | 33.50 | 33.18 | -0.23 | -0.69% | 32.73 | 34.05 | 46330 | 15455 | 3.86% |
| 2024-11-11 | 32.28 | 33.41 | 1.01 | 3.12% | 32.27 | 33.64 | 47986 | 15904 | 4.00% |
| 2024-11-08 | 32.69 | 32.40 | -0.21 | -0.64% | 32.26 | 33.28 | 44048 | 14407 | 3.67% |
| 2024-11-07 | 32.20 | 32.61 | 0.43 | 1.34% | 31.51 | 32.61 | 38350 | 12343 | 3.20% |
| 2024-11-06 | 31.60 | 32.18 | 0.78 | 2.48% | 30.91 | 32.67 | 55777 | 17827 | 4.65% |
| 2024-11-05 | 30.43 | 31.40 | 1.00 | 3.29% | 30.37 | 31.46 | 28984 | 9010 | 2.42% |
| 2024-11-04 | 29.47 | 30.40 | 0.92 | 3.12% | 29.19 | 30.41 | 20638 | 6211 | 1.72% |
| 2024-11-01 | 31.00 | 29.48 | -1.83 | -5.84% | 29.43 | 31.30 | 40243 | 12110 | 3.35% |
| 2024-10-31 | 31.00 | 31.31 | -0.06 | -0.19% | 30.80 | 31.69 | 29330 | 9184 | 2.44% |
| 2024-10-30 | 31.40 | 31.37 | -0.34 | -1.07% | 30.85 | 32.04 | 31304 | 9827 | 2.61% |
| 2024-10-29 | 32.52 | 31.71 | -0.61 | -1.89% | 31.64 | 32.94 | 39701 | 12834 | 3.31% |
| 2024-10-28 | 32.39 | 32.32 | -0.33 | -1.01% | 31.92 | 32.67 | 31118 | 10011 | 2.59% |
| 2024-10-25 | 32.52 | 32.65 | 0.28 | 0.86% | 32.16 | 32.97 | 30668 | 9994 | 2.56% |
| 2024-10-24 | 32.04 | 32.37 | 0.14 | 0.43% | 31.60 | 32.65 | 27153 | 8718 | 2.26% |
| 2024-10-23 | 32.54 | 32.23 | -0.31 | -0.95% | 31.94 | 32.94 | 34651 | 11241 | 2.89% |
| 2024-10-22 | 33.32 | 32.54 | -0.29 | -0.88% | 31.90 | 33.33 | 42393 | 13873 | 3.53% |
| 2024-10-21 | 32.45 | 32.83 | 0.44 | 1.36% | 32.10 | 33.78 | 54804 | 18092 | 4.57% |
| 2024-10-18 | 31.07 | 32.39 | 1.32 | 4.25% | 30.83 | 33.33 | 51331 | 16450 | 4.28% |
| 2024-10-17 | 31.00 | 31.07 | 0.38 | 1.24% | 30.87 | 31.95 | 33995 | 10693 | 2.83% |
| 2024-10-16 | 30.36 | 30.69 | -0.41 | -1.32% | 30.32 | 31.26 | 25271 | 7784 | 2.11% |
| 2024-10-15 | 31.32 | 31.10 | -0.90 | -2.81% | 31.10 | 32.49 | 43834 | 13937 | 3.65% |
| 2024-10-14 | 30.26 | 32.00 | 2.04 | 6.81% | 29.54 | 32.90 | 50407 | 15743 | 4.20% |
| 2024-10-11 | 31.00 | 29.96 | -1.17 | -3.76% | 29.32 | 31.65 | 33989 | 10295 | 2.83% |
| 2024-10-10 | 31.48 | 31.13 | -0.25 | -0.80% | 31.10 | 32.90 | 37304 | 11851 | 3.11% |
| 2024-10-09 | 34.67 | 31.38 | -5.02 | -13.79% | 31.00 | 34.67 | 66669 | 22001 | 5.56% |
| 2024-10-08 | 37.00 | 36.40 | 4.59 | 14.43% | 32.62 | 37.12 | 101602 | 35653 | 8.47% |
| 2024-09-30 | 28.56 | 31.81 | 3.97 | 14.26% | 28.28 | 32.41 | 74812 | 22662 | 6.23% |
| 2024-09-27 | 26.68 | 27.84 | 1.38 | 5.22% | 26.47 | 28.32 | 40291 | 11035 | 3.36% |
| 2024-09-26 | 25.37 | 26.46 | 1.08 | 4.26% | 25.08 | 26.47 | 25933 | 6764 | 2.16% |
| 2024-09-25 | 25.24 | 25.38 | 0.31 | 1.24% | 25.23 | 26.06 | 23649 | 6066 | 1.97% |
| 2024-09-24 | 24.51 | 25.07 | 0.80 | 3.30% | 24.08 | 25.07 | 18926 | 4675 | 1.58% |
| 2024-09-23 | 24.11 | 24.27 | -0.01 | -0.04% | 23.92 | 24.66 | 12068 | 2939 | 1.01% |
| 2024-09-20 | 25.21 | 24.28 | -1.04 | -4.11% | 23.88 | 25.21 | 25031 | 6101 | 2.09% |
| 2024-09-19 | 25.10 | 25.32 | 0.43 | 1.73% | 24.91 | 25.60 | 11904 | 3012 | 0.99% |
| 2024-09-18 | 25.29 | 24.89 | -0.29 | -1.15% | 24.27 | 25.31 | 12866 | 3181 | 1.07% |
| 2024-09-13 | 25.95 | 25.18 | -0.77 | -2.97% | 25.18 | 26.11 | 14426 | 3680 | 1.20% |
| 2024-09-12 | 26.31 | 25.95 | -0.35 | -1.33% | 25.93 | 26.74 | 9610 | 2529 | 0.80% |
| 2024-09-11 | 26.51 | 26.30 | -0.40 | -1.50% | 26.15 | 26.68 | 8483 | 2238 | 0.71% |
| 2024-09-10 | 26.10 | 26.70 | 0.58 | 2.22% | 25.73 | 26.79 | 13257 | 3486 | 1.10% |
| 2024-09-09 | 26.01 | 26.12 | -0.12 | -0.46% | 25.80 | 26.24 | 9474 | 2466 | 0.79% |
| 2024-09-06 | 27.13 | 26.24 | -0.78 | -2.89% | 26.19 | 27.16 | 14625 | 3884 | 1.22% |
| 2024-09-05 | 26.91 | 27.02 | 0.14 | 0.52% | 26.74 | 27.27 | 11058 | 2982 | 0.92% |
| 2024-09-04 | 27.00 | 26.88 | -0.32 | -1.18% | 26.50 | 27.08 | 14468 | 3876 | 1.21% |
| 2024-09-03 | 26.80 | 27.20 | 0.40 | 1.49% | 26.80 | 27.40 | 13126 | 3563 | 1.09% |
| 2024-09-02 | 27.26 | 26.80 | -0.54 | -1.98% | 26.77 | 27.50 | 14867 | 4028 | 1.24% |
| 2024-08-30 | 26.57 | 27.34 | 0.74 | 2.78% | 26.57 | 27.79 | 24143 | 6606 | 2.01% |
| 2024-08-29 | 26.20 | 26.60 | 0.25 | 0.95% | 26.13 | 26.93 | 16104 | 4284 | 1.34% |
| 2024-08-28 | 26.13 | 26.35 | 0.23 | 0.88% | 26.12 | 26.83 | 15044 | 3976 | 1.25% |
| 2024-08-27 | 27.29 | 26.12 | -1.18 | -4.32% | 26.00 | 27.29 | 23656 | 6258 | 1.97% |
| 2024-08-26 | 27.18 | 27.30 | 0.12 | 0.44% | 26.88 | 27.35 | 12266 | 3332 | 1.02% |
| 2024-08-23 | 27.20 | 27.18 | -0.02 | -0.07% | 26.43 | 27.49 | 18689 | 5038 | 1.56% |
| 2024-08-22 | 28.84 | 27.20 | -1.63 | -5.65% | 27.15 | 28.95 | 32693 | 9062 | 2.72% |
| 2024-08-21 | 28.75 | 28.83 | 0.18 | 0.63% | 28.10 | 29.26 | 20919 | 6040 | 1.74% |
| 2024-08-20 | 28.40 | 28.65 | 0.25 | 0.88% | 28.03 | 29.73 | 25467 | 7340 | 2.12% |
| 2024-08-19 | 29.52 | 28.40 | -1.23 | -4.15% | 28.35 | 29.65 | 30195 | 8708 | 2.52% |
| 2024-08-16 | 28.86 | 29.63 | 0.73 | 2.53% | 28.86 | 30.13 | 39270 | 11665 | 3.27% |
| 2024-08-15 | 28.51 | 28.90 | -0.03 | -0.10% | 28.51 | 29.42 | 21866 | 6351 | 1.82% |
| 2024-08-14 | 28.39 | 28.93 | 0.53 | 1.87% | 28.28 | 29.22 | 24920 | 7177 | 2.08% |
| 2024-08-13 | 28.10 | 28.40 | 0.30 | 1.07% | 27.80 | 28.70 | 21841 | 6169 | 1.82% |