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 | 33.69 | 33.60 | -0.10 | -0.30% | 33.30 | 34.00 | 3505 | 1177 | 2.13% |
| 2024-11-20 | 33.11 | 33.70 | 0.45 | 1.35% | 33.04 | 33.88 | 3708 | 1245 | 2.26% |
| 2024-11-19 | 32.94 | 33.25 | 0.46 | 1.40% | 32.45 | 33.49 | 3586 | 1180 | 2.18% |
| 2024-11-18 | 34.23 | 32.79 | -1.44 | -4.21% | 32.70 | 34.52 | 6459 | 2153 | 3.93% |
| 2024-11-15 | 33.95 | 34.23 | 0.30 | 0.88% | 33.93 | 35.33 | 8243 | 2866 | 5.02% |
| 2024-11-14 | 33.30 | 33.93 | 0.45 | 1.34% | 33.08 | 35.50 | 6364 | 2178 | 3.87% |
| 2024-11-13 | 33.00 | 33.48 | 0.22 | 0.66% | 32.65 | 33.48 | 5669 | 1872 | 3.45% |
| 2024-11-12 | 34.94 | 33.26 | -1.24 | -3.59% | 33.00 | 34.94 | 7140 | 2417 | 4.35% |
| 2024-11-11 | 33.26 | 34.50 | 1.06 | 3.17% | 33.07 | 34.50 | 6834 | 2316 | 4.16% |
| 2024-11-08 | 33.75 | 33.44 | -0.16 | -0.48% | 33.23 | 34.35 | 6301 | 2125 | 3.84% |
| 2024-11-07 | 33.11 | 33.60 | 0.00 | 0.00% | 33.00 | 33.68 | 5702 | 1903 | 3.47% |
| 2024-11-06 | 32.55 | 33.60 | 1.27 | 3.93% | 32.55 | 35.35 | 9439 | 3194 | 5.75% |
| 2024-11-05 | 31.17 | 32.33 | 1.32 | 4.26% | 31.17 | 32.40 | 5948 | 1905 | 3.62% |
| 2024-11-04 | 30.43 | 31.01 | 0.72 | 2.38% | 30.24 | 31.35 | 3905 | 1209 | 2.38% |
| 2024-11-01 | 31.46 | 30.29 | -1.43 | -4.51% | 30.19 | 31.98 | 6666 | 2060 | 4.06% |
| 2024-10-31 | 32.07 | 31.72 | -0.28 | -0.88% | 31.52 | 32.40 | 5467 | 1747 | 3.33% |
| 2024-10-30 | 32.33 | 32.00 | -1.18 | -3.56% | 31.85 | 33.36 | 8074 | 2621 | 4.91% |
| 2024-10-29 | 35.22 | 33.18 | -0.64 | -1.89% | 33.01 | 36.00 | 11001 | 3808 | 6.70% |
| 2024-10-28 | 32.62 | 33.82 | 1.16 | 3.55% | 32.62 | 33.99 | 5253 | 1765 | 3.20% |
| 2024-10-25 | 32.24 | 32.66 | 0.51 | 1.59% | 32.24 | 32.85 | 4928 | 1607 | 3.00% |
| 2024-10-24 | 32.73 | 32.15 | -0.93 | -2.81% | 32.13 | 33.50 | 6726 | 2184 | 4.09% |
| 2024-10-23 | 33.15 | 33.11 | -0.23 | -0.69% | 33.11 | 34.40 | 6816 | 2300 | 4.15% |
| 2024-10-22 | 33.40 | 33.34 | 0.19 | 0.57% | 32.22 | 34.50 | 9628 | 3211 | 5.86% |
| 2024-10-21 | 32.25 | 33.15 | 1.20 | 3.76% | 31.88 | 33.49 | 9702 | 3187 | 5.91% |
| 2024-10-18 | 31.35 | 31.95 | 0.60 | 1.91% | 31.00 | 32.28 | 7623 | 2422 | 4.64% |
| 2024-10-17 | 31.00 | 31.35 | 0.24 | 0.77% | 31.00 | 32.49 | 7226 | 2290 | 4.40% |
| 2024-10-16 | 30.71 | 31.11 | -0.37 | -1.18% | 30.71 | 31.83 | 7001 | 2184 | 4.26% |
| 2024-10-15 | 31.00 | 31.48 | -0.08 | -0.25% | 30.70 | 32.98 | 10831 | 3421 | 6.59% |
| 2024-10-14 | 29.50 | 31.56 | 2.40 | 8.23% | 29.17 | 33.69 | 12671 | 3971 | 7.71% |
| 2024-10-11 | 28.87 | 29.16 | 0.33 | 1.14% | 28.00 | 29.59 | 8709 | 2515 | 5.30% |
| 2024-10-10 | 28.80 | 28.83 | 0.30 | 1.05% | 28.51 | 29.45 | 8407 | 2431 | 5.12% |
| 2024-10-09 | 30.39 | 28.53 | -3.39 | -10.62% | 28.40 | 30.40 | 14939 | 4401 | 9.09% |
| 2024-10-08 | 33.62 | 31.92 | 2.83 | 9.73% | 30.10 | 33.62 | 20463 | 6503 | 12.46% |
| 2024-09-30 | 26.31 | 29.09 | 3.41 | 13.28% | 26.27 | 29.20 | 17118 | 4736 | 10.42% |
| 2024-09-27 | 25.25 | 25.68 | 0.85 | 3.42% | 25.17 | 26.22 | 7779 | 1993 | 4.73% |
| 2024-09-26 | 24.15 | 24.83 | 0.60 | 2.48% | 24.15 | 24.88 | 3741 | 914 | 2.28% |
| 2024-09-25 | 23.99 | 24.23 | 0.25 | 1.04% | 23.93 | 24.64 | 3151 | 767 | 1.92% |
| 2024-09-24 | 23.28 | 23.98 | 0.84 | 3.63% | 23.17 | 24.04 | 3829 | 905 | 2.33% |
| 2024-09-23 | 23.07 | 23.14 | -0.02 | -0.09% | 23.00 | 23.31 | 1726 | 399 | 1.05% |
| 2024-09-20 | 23.34 | 23.16 | -0.18 | -0.77% | 23.01 | 23.43 | 2108 | 488 | 1.28% |
| 2024-09-19 | 23.12 | 23.34 | 0.34 | 1.48% | 22.81 | 23.43 | 2224 | 515 | 1.35% |
| 2024-09-18 | 23.11 | 23.00 | -0.38 | -1.63% | 22.62 | 23.32 | 2721 | 622 | 1.66% |
| 2024-09-13 | 23.95 | 23.38 | -0.53 | -2.22% | 23.38 | 23.95 | 3239 | 764 | 1.97% |
| 2024-09-12 | 24.12 | 23.91 | -0.23 | -0.95% | 23.90 | 24.36 | 1802 | 435 | 1.10% |
| 2024-09-11 | 24.16 | 24.14 | -0.04 | -0.17% | 24.02 | 24.23 | 1333 | 321 | 0.81% |
| 2024-09-10 | 24.30 | 24.18 | 0.12 | 0.50% | 23.90 | 24.30 | 2179 | 525 | 1.33% |
| 2024-09-09 | 24.29 | 24.06 | -0.22 | -0.91% | 23.83 | 24.30 | 2903 | 696 | 1.77% |
| 2024-09-06 | 25.15 | 24.28 | -0.78 | -3.11% | 24.27 | 25.15 | 4452 | 1099 | 2.71% |
| 2024-09-05 | 25.09 | 25.06 | 0.13 | 0.52% | 24.93 | 25.17 | 2283 | 571 | 1.39% |
| 2024-09-04 | 25.20 | 24.93 | -0.46 | -1.81% | 24.86 | 25.35 | 3065 | 768 | 1.87% |
| 2024-09-03 | 24.97 | 25.39 | 0.41 | 1.64% | 24.85 | 25.40 | 3448 | 870 | 2.10% |
| 2024-09-02 | 25.52 | 24.98 | -0.54 | -2.12% | 24.97 | 25.58 | 4082 | 1028 | 2.48% |
| 2024-08-30 | 25.08 | 25.52 | 0.28 | 1.11% | 25.05 | 25.70 | 5913 | 1505 | 3.60% |
| 2024-08-29 | 24.80 | 25.24 | 0.26 | 1.04% | 24.80 | 25.29 | 3939 | 990 | 2.40% |
| 2024-08-28 | 25.10 | 24.98 | -0.23 | -0.91% | 24.60 | 25.27 | 4544 | 1135 | 2.77% |
| 2024-08-27 | 26.51 | 25.21 | -1.52 | -5.69% | 25.00 | 26.70 | 11358 | 2922 | 6.91% |
| 2024-08-26 | 26.90 | 26.73 | -0.05 | -0.19% | 26.29 | 26.90 | 4032 | 1070 | 2.45% |
| 2024-08-23 | 25.70 | 26.78 | 0.86 | 3.32% | 25.55 | 27.33 | 4332 | 1140 | 2.64% |
| 2024-08-22 | 26.03 | 25.92 | -0.08 | -0.31% | 25.71 | 26.26 | 2329 | 606 | 1.42% |
| 2024-08-21 | 25.48 | 26.00 | 0.47 | 1.84% | 25.48 | 26.50 | 2083 | 538 | 1.27% |
| 2024-08-20 | 25.68 | 25.53 | -0.33 | -1.28% | 25.32 | 25.86 | 1839 | 472 | 1.12% |
| 2024-08-19 | 25.78 | 25.86 | 0.05 | 0.19% | 25.60 | 26.00 | 1388 | 358 | 0.84% |
| 2024-08-16 | 26.13 | 25.81 | -0.31 | -1.19% | 25.72 | 26.32 | 2135 | 555 | 1.30% |
| 2024-08-15 | 26.18 | 26.12 | -0.03 | -0.11% | 25.92 | 26.47 | 1803 | 472 | 1.10% |
| 2024-08-14 | 26.53 | 26.15 | -0.40 | -1.51% | 26.10 | 26.60 | 2984 | 785 | 1.82% |
| 2024-08-13 | 26.60 | 26.55 | -0.05 | -0.19% | 26.20 | 26.74 | 2614 | 693 | 1.59% |