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 | 33.61 | 33.33 | -0.40 | -1.19% | 32.97 | 33.92 | 25253 | 8441 | 2.78% |
| 2024-11-20 | 32.70 | 33.73 | 0.97 | 2.96% | 32.47 | 34.00 | 35959 | 12021 | 3.95% |
| 2024-11-19 | 32.00 | 32.76 | 0.96 | 3.02% | 31.60 | 32.77 | 28697 | 9269 | 3.15% |
| 2024-11-18 | 32.69 | 31.80 | -0.88 | -2.69% | 31.65 | 33.19 | 29507 | 9493 | 3.24% |
| 2024-11-15 | 33.74 | 32.68 | -1.03 | -3.06% | 32.67 | 34.01 | 28728 | 9577 | 3.16% |
| 2024-11-14 | 35.14 | 33.71 | -1.42 | -4.04% | 33.70 | 35.22 | 37034 | 12723 | 4.07% |
| 2024-11-13 | 35.65 | 35.13 | -0.73 | -2.04% | 34.59 | 36.45 | 52041 | 18379 | 5.72% |
| 2024-11-12 | 36.52 | 35.86 | 0.39 | 1.10% | 35.61 | 37.69 | 86841 | 31798 | 9.55% |
| 2024-11-11 | 34.16 | 35.47 | 1.01 | 2.93% | 34.16 | 35.50 | 42509 | 14841 | 4.67% |
| 2024-11-08 | 34.97 | 34.46 | -0.01 | -0.03% | 34.31 | 35.44 | 51384 | 17923 | 5.65% |
| 2024-11-07 | 33.21 | 34.47 | 0.88 | 2.62% | 33.04 | 34.66 | 43612 | 14944 | 4.79% |
| 2024-11-06 | 33.40 | 33.59 | 0.29 | 0.87% | 32.87 | 34.10 | 41686 | 13980 | 4.58% |
| 2024-11-05 | 32.41 | 33.30 | 0.73 | 2.24% | 32.02 | 33.37 | 34257 | 11295 | 3.77% |
| 2024-11-04 | 31.92 | 32.57 | 0.81 | 2.55% | 31.85 | 32.64 | 22339 | 7224 | 2.46% |
| 2024-11-01 | 32.91 | 31.76 | -1.09 | -3.32% | 31.41 | 32.98 | 36496 | 11681 | 4.01% |
| 2024-10-31 | 32.72 | 32.85 | 0.02 | 0.06% | 32.50 | 33.19 | 33051 | 10845 | 3.63% |
| 2024-10-30 | 33.34 | 32.83 | -0.78 | -2.32% | 32.40 | 33.67 | 36508 | 12038 | 4.01% |
| 2024-10-29 | 35.29 | 33.61 | -1.68 | -4.76% | 33.45 | 35.44 | 58358 | 19980 | 6.41% |
| 2024-10-28 | 34.30 | 35.29 | 1.04 | 3.04% | 33.70 | 35.66 | 69192 | 24130 | 7.61% |
| 2024-10-25 | 33.57 | 34.25 | 0.24 | 0.71% | 33.30 | 34.70 | 51546 | 17622 | 6.52% |
| 2024-10-24 | 33.74 | 34.01 | 0.14 | 0.41% | 33.52 | 35.00 | 49349 | 16930 | 6.24% |
| 2024-10-23 | 35.00 | 33.87 | -0.88 | -2.53% | 33.70 | 35.00 | 44490 | 15170 | 5.63% |
| 2024-10-22 | 33.80 | 34.75 | 0.99 | 2.93% | 33.60 | 35.08 | 54963 | 18953 | 6.95% |
| 2024-10-21 | 33.00 | 33.76 | 0.80 | 2.43% | 32.76 | 34.28 | 45344 | 15234 | 5.73% |
| 2024-10-18 | 31.84 | 32.96 | 1.13 | 3.55% | 31.70 | 33.86 | 48990 | 16028 | 6.20% |
| 2024-10-17 | 32.33 | 31.83 | -0.22 | -0.69% | 31.80 | 32.80 | 28469 | 9180 | 3.60% |
| 2024-10-16 | 32.01 | 32.05 | -0.19 | -0.59% | 31.70 | 32.64 | 27813 | 8944 | 3.52% |
| 2024-10-15 | 32.50 | 32.24 | -0.33 | -1.01% | 32.08 | 33.56 | 39401 | 12922 | 4.98% |
| 2024-10-14 | 32.15 | 32.57 | 0.61 | 1.91% | 31.10 | 32.59 | 38774 | 12437 | 4.90% |
| 2024-10-11 | 33.95 | 31.96 | -2.18 | -6.39% | 31.41 | 34.00 | 45310 | 14695 | 5.73% |
| 2024-10-10 | 35.10 | 34.14 | 0.25 | 0.74% | 34.09 | 36.28 | 60612 | 21215 | 7.67% |
| 2024-10-09 | 37.49 | 33.89 | -5.62 | -14.22% | 33.89 | 38.49 | 81740 | 29590 | 10.34% |
| 2024-10-08 | 41.00 | 39.51 | 4.62 | 13.24% | 36.25 | 41.00 | 102958 | 39820 | 13.02% |
| 2024-09-30 | 32.25 | 34.89 | 4.32 | 14.13% | 31.20 | 35.29 | 94684 | 31598 | 11.97% |
| 2024-09-27 | 29.00 | 30.57 | 2.07 | 7.26% | 28.50 | 31.20 | 54877 | 16462 | 6.94% |
| 2024-09-26 | 27.57 | 28.50 | 0.85 | 3.07% | 27.22 | 28.50 | 35640 | 9939 | 4.51% |
| 2024-09-25 | 27.20 | 27.65 | 0.67 | 2.48% | 27.15 | 28.18 | 39475 | 10934 | 4.99% |
| 2024-09-24 | 26.42 | 26.98 | 0.69 | 2.62% | 26.12 | 27.05 | 27323 | 7291 | 3.46% |
| 2024-09-23 | 26.50 | 26.29 | -0.02 | -0.08% | 26.21 | 26.78 | 14601 | 3860 | 1.85% |
| 2024-09-20 | 26.96 | 26.31 | -0.51 | -1.90% | 26.10 | 26.96 | 16474 | 4338 | 2.08% |
| 2024-09-19 | 26.50 | 26.82 | 0.60 | 2.29% | 26.14 | 27.06 | 19086 | 5095 | 2.41% |
| 2024-09-18 | 26.98 | 26.22 | -0.78 | -2.89% | 25.95 | 27.08 | 15341 | 4028 | 1.94% |
| 2024-09-13 | 27.70 | 27.00 | -0.81 | -2.91% | 26.95 | 27.92 | 16844 | 4598 | 2.13% |
| 2024-09-12 | 28.00 | 27.81 | -0.19 | -0.68% | 27.80 | 28.45 | 12697 | 3570 | 1.61% |
| 2024-09-11 | 27.97 | 28.00 | -0.12 | -0.43% | 27.83 | 28.25 | 11509 | 3225 | 1.46% |
| 2024-09-10 | 28.24 | 28.12 | -0.02 | -0.07% | 27.50 | 28.35 | 18010 | 5024 | 2.28% |
| 2024-09-09 | 28.03 | 28.14 | 0.18 | 0.64% | 27.93 | 28.80 | 17775 | 5020 | 2.25% |
| 2024-09-06 | 28.83 | 27.96 | -1.12 | -3.85% | 27.96 | 29.39 | 22504 | 6388 | 2.85% |
| 2024-09-05 | 28.82 | 29.08 | 0.26 | 0.90% | 28.82 | 29.50 | 15773 | 4594 | 1.99% |
| 2024-09-04 | 28.91 | 28.82 | -0.22 | -0.76% | 28.58 | 29.47 | 15529 | 4513 | 1.96% |
| 2024-09-03 | 28.85 | 29.04 | -0.08 | -0.27% | 28.52 | 29.62 | 20294 | 5917 | 2.57% |
| 2024-09-02 | 29.43 | 29.12 | -0.35 | -1.19% | 29.11 | 30.26 | 23712 | 7017 | 3.00% |
| 2024-08-30 | 28.81 | 29.47 | 0.47 | 1.62% | 28.77 | 29.88 | 23349 | 6878 | 2.95% |
| 2024-08-29 | 28.28 | 29.00 | 0.32 | 1.12% | 28.12 | 29.14 | 19414 | 5582 | 2.46% |
| 2024-08-28 | 29.05 | 28.68 | -0.74 | -2.52% | 28.25 | 29.30 | 24234 | 6956 | 3.06% |
| 2024-08-27 | 28.75 | 29.42 | 0.87 | 3.05% | 28.66 | 30.51 | 43973 | 13144 | 5.56% |
| 2024-08-26 | 28.00 | 28.55 | 0.12 | 0.42% | 27.57 | 28.82 | 23044 | 6531 | 2.91% |
| 2024-08-23 | 29.21 | 28.43 | -0.68 | -2.34% | 28.41 | 29.55 | 28754 | 8298 | 3.65% |
| 2024-08-22 | 30.43 | 29.11 | -1.43 | -4.68% | 29.01 | 30.55 | 38896 | 11549 | 4.93% |
| 2024-08-21 | 32.60 | 30.54 | -2.07 | -6.35% | 30.42 | 32.91 | 58653 | 18258 | 7.44% |
| 2024-08-20 | 33.20 | 32.61 | -1.19 | -3.52% | 32.56 | 34.20 | 47664 | 15850 | 6.04% |
| 2024-08-19 | 34.52 | 33.80 | -1.21 | -3.46% | 33.72 | 35.14 | 68124 | 23366 | 8.64% |
| 2024-08-16 | 32.85 | 35.01 | 1.47 | 4.38% | 32.00 | 35.50 | 103248 | 35106 | 13.09% |
| 2024-08-15 | 34.41 | 33.54 | 0.14 | 0.42% | 33.35 | 35.15 | 60468 | 20683 | 7.67% |
| 2024-08-14 | 33.17 | 33.40 | -0.19 | -0.57% | 32.56 | 34.50 | 55151 | 18584 | 6.99% |
| 2024-08-13 | 33.49 | 33.59 | -0.56 | -1.64% | 32.90 | 34.07 | 65326 | 21773 | 8.28% |