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 | 33.53 | 34.14 | 0.31 | 0.92% | 33.21 | 34.90 | 45808 | 15587 | 10.00% |
| 2024-11-20 | 32.98 | 33.83 | 1.71 | 5.32% | 32.08 | 34.35 | 50548 | 16806 | 11.03% |
| 2024-11-19 | 31.88 | 32.12 | 0.71 | 2.26% | 30.79 | 32.12 | 34117 | 10764 | 7.45% |
| 2024-11-18 | 33.60 | 31.41 | -2.19 | -6.52% | 30.77 | 34.13 | 41683 | 13205 | 9.10% |
| 2024-11-15 | 34.64 | 33.60 | -1.04 | -3.00% | 33.42 | 35.29 | 32717 | 11271 | 7.14% |
| 2024-11-14 | 35.98 | 34.64 | -1.70 | -4.68% | 34.61 | 36.49 | 35149 | 12448 | 7.67% |
| 2024-11-13 | 35.36 | 36.34 | 0.63 | 1.76% | 35.36 | 37.20 | 49174 | 17827 | 10.73% |
| 2024-11-12 | 36.90 | 35.71 | -1.29 | -3.49% | 35.20 | 37.50 | 57271 | 20787 | 12.50% |
| 2024-11-11 | 34.99 | 37.00 | 2.24 | 6.44% | 34.85 | 37.96 | 77357 | 28122 | 16.88% |
| 2024-11-08 | 33.65 | 34.76 | 1.43 | 4.29% | 33.49 | 35.64 | 67468 | 23497 | 14.73% |
| 2024-11-07 | 32.73 | 33.33 | 0.50 | 1.52% | 32.13 | 33.34 | 37175 | 12226 | 8.11% |
| 2024-11-06 | 32.75 | 32.83 | 0.24 | 0.74% | 32.32 | 33.80 | 53258 | 17668 | 11.62% |
| 2024-11-05 | 30.91 | 32.59 | 1.67 | 5.40% | 30.62 | 32.60 | 41779 | 13381 | 9.12% |
| 2024-11-04 | 29.80 | 30.92 | 0.93 | 3.10% | 29.45 | 30.99 | 30539 | 9289 | 6.67% |
| 2024-11-01 | 32.20 | 29.99 | -2.47 | -7.61% | 29.80 | 32.32 | 52930 | 16255 | 11.55% |
| 2024-10-31 | 31.81 | 32.46 | 0.61 | 1.92% | 31.42 | 32.88 | 45561 | 14698 | 9.94% |
| 2024-10-30 | 32.62 | 31.85 | -1.26 | -3.81% | 31.12 | 32.62 | 55220 | 17602 | 12.05% |
| 2024-10-29 | 33.80 | 33.11 | -0.63 | -1.87% | 32.85 | 35.43 | 67201 | 22700 | 14.67% |
| 2024-10-28 | 33.32 | 33.74 | -0.54 | -1.58% | 33.10 | 34.08 | 52444 | 17608 | 11.45% |
| 2024-10-25 | 34.02 | 34.28 | -0.02 | -0.06% | 33.86 | 34.79 | 46643 | 15962 | 10.18% |
| 2024-10-24 | 35.23 | 34.30 | -1.28 | -3.60% | 33.79 | 35.24 | 53942 | 18539 | 11.77% |
| 2024-10-23 | 34.53 | 35.58 | 0.78 | 2.24% | 34.20 | 36.40 | 82987 | 29594 | 18.11% |
| 2024-10-22 | 35.98 | 34.80 | -1.00 | -2.79% | 34.00 | 36.66 | 72766 | 25489 | 15.88% |
| 2024-10-21 | 34.73 | 35.80 | 1.11 | 3.20% | 34.73 | 36.50 | 85950 | 30733 | 18.76% |
| 2024-10-18 | 33.20 | 34.69 | 1.17 | 3.49% | 32.39 | 35.48 | 88679 | 30023 | 19.35% |
| 2024-10-17 | 36.20 | 33.52 | -0.33 | -0.97% | 33.35 | 37.00 | 119986 | 42118 | 26.19% |
| 2024-10-16 | 30.89 | 33.85 | 1.84 | 5.75% | 30.74 | 34.57 | 83672 | 27736 | 18.26% |
| 2024-10-15 | 32.55 | 32.01 | -0.49 | -1.51% | 31.62 | 33.69 | 59583 | 19504 | 13.00% |
| 2024-10-14 | 31.00 | 32.50 | 1.89 | 6.17% | 30.50 | 32.58 | 56416 | 17921 | 12.31% |
| 2024-10-11 | 32.84 | 30.61 | -2.22 | -6.76% | 29.88 | 33.30 | 60633 | 18894 | 13.23% |
| 2024-10-10 | 33.72 | 32.83 | 0.18 | 0.55% | 32.62 | 34.92 | 66124 | 22237 | 14.43% |
| 2024-10-09 | 37.00 | 32.65 | -7.77 | -19.22% | 32.50 | 38.00 | 107236 | 38082 | 23.40% |
| 2024-10-08 | 40.50 | 40.42 | 6.61 | 19.55% | 35.00 | 40.50 | 122409 | 46659 | 26.72% |
| 2024-09-30 | 29.28 | 33.81 | 5.61 | 19.89% | 29.02 | 33.81 | 101136 | 31556 | 22.07% |
| 2024-09-27 | 26.57 | 28.20 | 1.91 | 7.27% | 26.45 | 28.88 | 76777 | 21197 | 16.76% |
| 2024-09-26 | 25.75 | 26.29 | 0.52 | 2.02% | 25.45 | 26.30 | 49161 | 12751 | 10.73% |
| 2024-09-25 | 25.62 | 25.77 | 0.32 | 1.26% | 25.31 | 26.28 | 58296 | 15055 | 12.72% |
| 2024-09-24 | 25.10 | 25.45 | 0.40 | 1.60% | 24.28 | 25.57 | 47653 | 11935 | 10.40% |
| 2024-09-23 | 24.93 | 25.05 | 0.25 | 1.01% | 24.38 | 25.35 | 32798 | 8183 | 7.16% |
| 2024-09-20 | 24.70 | 24.80 | 0.11 | 0.45% | 24.60 | 25.34 | 37322 | 9281 | 8.15% |
| 2024-09-19 | 23.91 | 24.69 | 0.99 | 4.18% | 23.60 | 24.95 | 30236 | 7369 | 6.60% |
| 2024-09-18 | 23.80 | 23.70 | -0.05 | -0.21% | 22.95 | 24.00 | 22603 | 5294 | 4.93% |
| 2024-09-13 | 24.57 | 23.75 | -0.76 | -3.10% | 23.68 | 24.82 | 23499 | 5646 | 5.13% |
| 2024-09-12 | 24.99 | 24.51 | -0.43 | -1.72% | 24.45 | 25.20 | 25417 | 6319 | 5.55% |
| 2024-09-11 | 25.30 | 24.94 | -0.31 | -1.23% | 24.77 | 25.30 | 20526 | 5124 | 4.48% |
| 2024-09-10 | 24.40 | 25.25 | 0.66 | 2.68% | 24.36 | 25.30 | 27182 | 6764 | 5.93% |
| 2024-09-09 | 24.12 | 24.59 | 0.25 | 1.03% | 23.70 | 24.65 | 22448 | 5474 | 4.90% |
| 2024-09-06 | 25.08 | 24.34 | -0.77 | -3.07% | 24.30 | 25.29 | 29438 | 7255 | 6.42% |
| 2024-09-05 | 24.63 | 25.11 | 0.48 | 1.95% | 24.63 | 25.48 | 31383 | 7875 | 6.85% |
| 2024-09-04 | 24.75 | 24.63 | -0.32 | -1.28% | 24.44 | 25.14 | 25552 | 6327 | 5.58% |
| 2024-09-03 | 24.49 | 24.95 | 0.42 | 1.71% | 24.45 | 25.10 | 30680 | 7611 | 6.70% |
| 2024-09-02 | 25.19 | 24.53 | -0.88 | -3.46% | 24.43 | 25.54 | 45882 | 11450 | 10.01% |
| 2024-08-30 | 24.30 | 25.41 | 0.89 | 3.63% | 24.18 | 25.90 | 56879 | 14352 | 12.41% |
| 2024-08-29 | 24.00 | 24.52 | 0.75 | 3.16% | 23.21 | 25.10 | 59363 | 14571 | 12.96% |
| 2024-08-28 | 23.50 | 23.77 | 1.08 | 4.76% | 22.82 | 24.67 | 69135 | 16473 | 15.09% |
| 2024-08-27 | 23.35 | 22.69 | -0.72 | -3.08% | 22.57 | 23.45 | 27226 | 6223 | 5.94% |
| 2024-08-26 | 23.28 | 23.41 | 0.31 | 1.34% | 22.96 | 23.53 | 29651 | 6923 | 6.47% |
| 2024-08-23 | 23.70 | 23.10 | -0.47 | -1.99% | 23.01 | 23.84 | 27940 | 6520 | 6.10% |
| 2024-08-22 | 24.00 | 23.57 | -0.74 | -3.04% | 23.49 | 24.47 | 40761 | 9735 | 8.90% |
| 2024-08-21 | 24.66 | 24.31 | -0.25 | -1.02% | 24.30 | 24.95 | 28287 | 6962 | 6.17% |
| 2024-08-20 | 24.86 | 24.56 | -0.37 | -1.48% | 24.51 | 25.28 | 32640 | 8098 | 7.12% |
| 2024-08-19 | 24.77 | 24.93 | -0.47 | -1.85% | 24.62 | 25.46 | 35583 | 8908 | 7.77% |
| 2024-08-16 | 26.55 | 25.40 | -0.60 | -2.31% | 25.31 | 26.99 | 51232 | 13287 | 11.18% |
| 2024-08-15 | 25.70 | 26.00 | 0.08 | 0.31% | 25.36 | 26.18 | 32916 | 8511 | 7.18% |
| 2024-08-14 | 25.90 | 25.92 | -0.09 | -0.35% | 25.73 | 26.19 | 28569 | 7417 | 6.24% |
| 2024-08-13 | 26.20 | 26.01 | 0.19 | 0.74% | 25.55 | 26.62 | 35337 | 9155 | 7.71% |