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 | 33.07 | 32.46 | -0.41 | -1.25% | 32.02 | 33.18 | 19692 | 6416 | 6.75% |
| 2024-11-20 | 33.22 | 32.87 | -0.07 | -0.21% | 32.68 | 33.59 | 18960 | 6257 | 6.50% |
| 2024-11-19 | 31.92 | 32.94 | 1.04 | 3.26% | 31.92 | 33.00 | 17640 | 5748 | 6.04% |
| 2024-11-18 | 33.82 | 31.90 | -1.42 | -4.26% | 31.31 | 33.89 | 27215 | 8727 | 9.32% |
| 2024-11-15 | 33.85 | 33.32 | -1.58 | -4.53% | 33.28 | 34.98 | 40619 | 13867 | 13.92% |
| 2024-11-14 | 35.00 | 34.90 | 0.31 | 0.90% | 34.60 | 36.57 | 53930 | 19163 | 18.48% |
| 2024-11-13 | 35.28 | 34.59 | -1.24 | -3.46% | 33.86 | 35.28 | 42276 | 14587 | 14.49% |
| 2024-11-12 | 34.30 | 35.83 | 1.52 | 4.43% | 33.88 | 36.30 | 61473 | 21497 | 21.06% |
| 2024-11-11 | 33.60 | 34.31 | 0.71 | 2.11% | 33.33 | 34.37 | 30984 | 10539 | 10.62% |
| 2024-11-08 | 33.85 | 33.60 | -0.11 | -0.33% | 33.33 | 34.59 | 30942 | 10472 | 10.60% |
| 2024-11-07 | 32.97 | 33.71 | 0.83 | 2.52% | 32.50 | 33.80 | 35123 | 11750 | 12.03% |
| 2024-11-06 | 32.98 | 32.88 | -0.10 | -0.30% | 32.10 | 33.47 | 34298 | 11249 | 11.75% |
| 2024-11-05 | 32.00 | 32.98 | 1.31 | 4.14% | 31.47 | 33.10 | 33217 | 10862 | 11.38% |
| 2024-11-04 | 30.80 | 31.67 | 0.77 | 2.49% | 30.70 | 31.79 | 16807 | 5297 | 5.76% |
| 2024-11-01 | 32.76 | 30.90 | -1.85 | -5.65% | 30.75 | 33.20 | 34362 | 10880 | 11.77% |
| 2024-10-31 | 32.37 | 32.75 | 0.28 | 0.86% | 31.36 | 32.88 | 34917 | 11299 | 11.96% |
| 2024-10-30 | 32.82 | 32.47 | -0.83 | -2.49% | 32.14 | 33.66 | 35415 | 11585 | 12.13% |
| 2024-10-29 | 35.10 | 33.30 | -1.59 | -4.56% | 32.90 | 35.10 | 54905 | 18558 | 18.81% |
| 2024-10-28 | 33.66 | 34.89 | 1.68 | 5.06% | 33.15 | 35.18 | 71931 | 24608 | 24.65% |
| 2024-10-25 | 32.78 | 33.21 | 0.10 | 0.30% | 32.78 | 33.88 | 34987 | 11636 | 11.99% |
| 2024-10-24 | 32.43 | 33.11 | 0.23 | 0.70% | 32.21 | 33.50 | 28018 | 9210 | 9.60% |
| 2024-10-23 | 32.44 | 32.88 | 0.28 | 0.86% | 32.05 | 33.75 | 45764 | 15120 | 15.68% |
| 2024-10-22 | 34.01 | 32.60 | -1.82 | -5.29% | 31.70 | 34.04 | 64800 | 21117 | 22.20% |
| 2024-10-21 | 35.45 | 34.42 | -1.38 | -3.85% | 33.88 | 35.50 | 78075 | 26987 | 26.75% |
| 2024-10-18 | 34.28 | 35.80 | 2.01 | 5.95% | 34.00 | 35.89 | 69247 | 24111 | 23.73% |
| 2024-10-17 | 33.07 | 33.79 | 0.69 | 2.08% | 32.97 | 34.18 | 36306 | 12202 | 12.44% |
| 2024-10-16 | 32.37 | 33.10 | 0.43 | 1.32% | 31.40 | 33.68 | 30778 | 10130 | 10.55% |
| 2024-10-15 | 32.03 | 32.67 | 0.38 | 1.18% | 31.81 | 34.28 | 49926 | 16599 | 17.11% |
| 2024-10-14 | 31.50 | 32.29 | 1.14 | 3.66% | 30.43 | 32.39 | 27152 | 8570 | 9.30% |
| 2024-10-11 | 32.30 | 31.15 | -1.45 | -4.45% | 30.60 | 33.19 | 28515 | 9186 | 9.77% |
| 2024-10-10 | 31.75 | 32.60 | 0.85 | 2.68% | 30.96 | 33.60 | 40695 | 13274 | 13.94% |
| 2024-10-09 | 35.70 | 31.75 | -5.70 | -15.22% | 31.50 | 35.70 | 59389 | 19606 | 20.35% |
| 2024-10-08 | 40.35 | 37.45 | 3.60 | 10.64% | 34.40 | 40.35 | 86748 | 31820 | 29.72% |
| 2024-09-30 | 31.11 | 33.85 | 3.94 | 13.17% | 30.00 | 34.48 | 68975 | 22054 | 23.63% |
| 2024-09-27 | 28.33 | 29.91 | 1.79 | 6.37% | 28.33 | 30.60 | 47441 | 14177 | 16.26% |
| 2024-09-26 | 28.00 | 28.12 | 0.03 | 0.11% | 27.01 | 28.15 | 23392 | 6493 | 8.02% |
| 2024-09-25 | 26.98 | 28.09 | 1.11 | 4.11% | 26.85 | 28.28 | 31115 | 8592 | 10.66% |
| 2024-09-24 | 27.85 | 26.98 | -0.82 | -2.95% | 26.17 | 28.14 | 31854 | 8566 | 10.91% |
| 2024-09-23 | 28.06 | 27.80 | -0.16 | -0.57% | 27.66 | 28.49 | 6870 | 1920 | 2.35% |
| 2024-09-20 | 28.23 | 27.96 | -0.36 | -1.27% | 27.63 | 28.23 | 7375 | 2054 | 2.53% |
| 2024-09-19 | 28.00 | 28.32 | 0.49 | 1.76% | 27.50 | 28.53 | 8946 | 2509 | 3.07% |
| 2024-09-18 | 28.42 | 27.83 | -0.55 | -1.94% | 27.35 | 28.42 | 8231 | 2279 | 2.82% |
| 2024-09-13 | 28.63 | 28.38 | -0.25 | -0.87% | 28.24 | 28.94 | 6956 | 1977 | 2.38% |
| 2024-09-12 | 28.61 | 28.63 | 0.04 | 0.14% | 28.44 | 29.00 | 7096 | 2036 | 2.43% |
| 2024-09-11 | 28.89 | 28.59 | -0.08 | -0.28% | 28.40 | 28.89 | 5731 | 1638 | 1.96% |
| 2024-09-10 | 28.50 | 28.67 | 0.26 | 0.92% | 28.24 | 28.81 | 6205 | 1770 | 2.13% |
| 2024-09-09 | 28.00 | 28.41 | 0.37 | 1.32% | 27.66 | 28.56 | 7029 | 1986 | 2.41% |
| 2024-09-06 | 28.89 | 28.04 | -0.42 | -1.48% | 27.93 | 28.89 | 10504 | 2958 | 3.60% |
| 2024-09-05 | 29.15 | 28.46 | -0.69 | -2.37% | 28.37 | 29.25 | 17009 | 4885 | 5.83% |
| 2024-09-04 | 29.06 | 29.15 | -0.57 | -1.92% | 28.58 | 29.58 | 16708 | 4852 | 5.72% |
| 2024-09-03 | 29.70 | 29.72 | 0.91 | 3.16% | 28.92 | 30.08 | 24814 | 7354 | 8.50% |
| 2024-09-02 | 28.78 | 28.81 | 0.14 | 0.49% | 28.61 | 29.27 | 11914 | 3451 | 4.08% |
| 2024-08-30 | 28.99 | 28.67 | -0.30 | -1.04% | 28.52 | 29.60 | 27008 | 7856 | 9.25% |
| 2024-08-29 | 27.90 | 28.97 | 0.81 | 2.88% | 27.41 | 29.05 | 24362 | 6927 | 8.35% |
| 2024-08-28 | 27.08 | 28.16 | 0.96 | 3.53% | 27.07 | 28.16 | 16514 | 4588 | 5.66% |
| 2024-08-27 | 27.34 | 27.20 | -0.14 | -0.51% | 26.97 | 27.52 | 8846 | 2403 | 3.03% |
| 2024-08-26 | 26.70 | 27.34 | 0.19 | 0.70% | 26.70 | 27.45 | 8673 | 2352 | 2.97% |
| 2024-08-23 | 26.92 | 27.15 | -0.07 | -0.26% | 26.66 | 27.36 | 12432 | 3355 | 4.26% |
| 2024-08-22 | 26.46 | 27.22 | 0.59 | 2.22% | 26.46 | 27.66 | 20908 | 5695 | 7.16% |
| 2024-08-21 | 26.40 | 26.63 | -0.15 | -0.56% | 26.40 | 27.19 | 13721 | 3675 | 4.70% |
| 2024-08-20 | 26.82 | 26.78 | 0.10 | 0.37% | 26.55 | 27.70 | 18398 | 5003 | 6.30% |
| 2024-08-19 | 27.13 | 26.68 | -0.45 | -1.66% | 26.12 | 27.21 | 14894 | 3970 | 5.10% |
| 2024-08-16 | 26.42 | 27.13 | 0.71 | 2.69% | 26.29 | 27.35 | 21242 | 5728 | 7.28% |
| 2024-08-15 | 25.89 | 26.42 | 0.55 | 2.13% | 25.48 | 26.65 | 14080 | 3689 | 4.82% |
| 2024-08-14 | 25.58 | 25.87 | 0.21 | 0.82% | 25.30 | 25.90 | 9718 | 2493 | 3.33% |
| 2024-08-13 | 24.95 | 25.66 | 0.56 | 2.23% | 24.76 | 25.69 | 8645 | 2179 | 2.96% |