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 | 33.80 | 33.82 | -0.24 | -0.70% | 33.20 | 34.53 | 18757 | 6358 | 3.82% |
| 2024-11-20 | 33.02 | 34.06 | 0.76 | 2.28% | 32.94 | 34.38 | 21522 | 7265 | 4.38% |
| 2024-11-19 | 32.39 | 33.30 | 1.20 | 3.74% | 32.02 | 33.30 | 14982 | 4888 | 3.05% |
| 2024-11-18 | 33.47 | 32.10 | -1.20 | -3.60% | 31.82 | 33.80 | 20724 | 6726 | 4.22% |
| 2024-11-15 | 33.89 | 33.30 | -0.71 | -2.09% | 33.30 | 34.71 | 22703 | 7736 | 4.62% |
| 2024-11-14 | 35.18 | 34.01 | -1.19 | -3.38% | 33.91 | 35.30 | 21503 | 7419 | 4.38% |
| 2024-11-13 | 34.99 | 35.20 | 0.15 | 0.43% | 34.20 | 35.32 | 26261 | 9149 | 5.35% |
| 2024-11-12 | 35.72 | 35.05 | -0.43 | -1.21% | 34.73 | 36.01 | 38389 | 13599 | 7.82% |
| 2024-11-11 | 33.81 | 35.48 | 1.63 | 4.82% | 33.81 | 35.49 | 36260 | 12645 | 7.39% |
| 2024-11-08 | 33.80 | 33.85 | 0.37 | 1.11% | 33.76 | 34.77 | 34454 | 11763 | 7.02% |
| 2024-11-07 | 32.69 | 33.48 | 0.54 | 1.64% | 32.56 | 33.55 | 23719 | 7836 | 4.83% |
| 2024-11-06 | 33.38 | 32.94 | -0.29 | -0.87% | 32.72 | 33.79 | 28585 | 9509 | 5.82% |
| 2024-11-05 | 32.18 | 33.23 | 0.98 | 3.04% | 32.07 | 33.38 | 23579 | 7778 | 4.80% |
| 2024-11-04 | 31.06 | 32.25 | 1.29 | 4.17% | 31.06 | 32.25 | 18601 | 5937 | 3.79% |
| 2024-11-01 | 32.90 | 30.96 | -2.09 | -6.32% | 30.94 | 32.90 | 30392 | 9675 | 6.19% |
| 2024-10-31 | 33.08 | 33.05 | -0.03 | -0.09% | 32.20 | 33.48 | 23560 | 7740 | 4.80% |
| 2024-10-30 | 33.40 | 33.08 | -0.25 | -0.75% | 32.52 | 34.09 | 21631 | 7150 | 4.41% |
| 2024-10-29 | 33.90 | 33.33 | -0.62 | -1.83% | 33.31 | 34.35 | 24124 | 8134 | 4.91% |
| 2024-10-28 | 33.33 | 33.95 | 0.76 | 2.29% | 33.01 | 33.95 | 22916 | 7681 | 4.67% |
| 2024-10-25 | 33.06 | 33.19 | 0.13 | 0.39% | 32.76 | 33.54 | 20042 | 6645 | 4.08% |
| 2024-10-24 | 33.11 | 33.06 | -0.34 | -1.02% | 32.93 | 33.49 | 15589 | 5162 | 3.18% |
| 2024-10-23 | 34.10 | 33.40 | -0.40 | -1.18% | 33.30 | 34.10 | 28392 | 9587 | 5.78% |
| 2024-10-22 | 34.19 | 33.80 | -0.20 | -0.59% | 33.41 | 34.38 | 23695 | 8003 | 4.83% |
| 2024-10-21 | 33.35 | 34.00 | 0.91 | 2.75% | 33.21 | 34.60 | 38829 | 13186 | 7.91% |
| 2024-10-18 | 32.14 | 33.09 | 0.95 | 2.96% | 31.65 | 33.88 | 34895 | 11417 | 7.11% |
| 2024-10-17 | 31.92 | 32.14 | 0.40 | 1.26% | 31.92 | 32.96 | 20654 | 6727 | 4.21% |
| 2024-10-16 | 31.95 | 31.74 | -0.55 | -1.70% | 31.36 | 32.28 | 16239 | 5157 | 3.31% |
| 2024-10-15 | 32.50 | 32.29 | -0.48 | -1.46% | 32.03 | 33.50 | 24030 | 7866 | 4.89% |
| 2024-10-14 | 31.57 | 32.77 | 1.41 | 4.50% | 30.76 | 32.79 | 23252 | 7423 | 4.74% |
| 2024-10-11 | 33.33 | 31.36 | -2.24 | -6.67% | 31.01 | 33.61 | 29382 | 9374 | 5.98% |
| 2024-10-10 | 33.81 | 33.60 | -0.09 | -0.27% | 33.00 | 34.80 | 25989 | 8815 | 5.29% |
| 2024-10-09 | 36.57 | 33.69 | -4.77 | -12.40% | 33.64 | 36.74 | 46496 | 16405 | 9.47% |
| 2024-10-08 | 40.00 | 38.46 | 4.76 | 14.12% | 34.91 | 40.00 | 71698 | 26855 | 14.60% |
| 2024-09-30 | 30.56 | 33.70 | 4.64 | 15.97% | 30.01 | 34.20 | 53977 | 17262 | 10.99% |
| 2024-09-27 | 27.65 | 29.06 | 1.87 | 6.88% | 27.50 | 29.40 | 27490 | 7813 | 5.60% |
| 2024-09-26 | 26.26 | 27.19 | 0.89 | 3.38% | 26.17 | 27.22 | 18345 | 4905 | 3.74% |
| 2024-09-25 | 26.36 | 26.30 | 0.19 | 0.73% | 26.25 | 26.93 | 15234 | 4049 | 3.10% |
| 2024-09-24 | 25.28 | 26.11 | 0.77 | 3.04% | 25.02 | 26.15 | 14202 | 3644 | 2.89% |
| 2024-09-23 | 25.28 | 25.34 | 0.01 | 0.04% | 25.09 | 25.72 | 7784 | 1977 | 1.59% |
| 2024-09-20 | 25.31 | 25.33 | 0.02 | 0.08% | 25.13 | 25.61 | 9065 | 2302 | 1.85% |
| 2024-09-19 | 24.86 | 25.31 | 0.25 | 1.00% | 24.72 | 25.50 | 14009 | 3533 | 2.85% |
| 2024-09-18 | 25.08 | 25.06 | 0.07 | 0.28% | 24.01 | 25.16 | 13286 | 3262 | 2.71% |
| 2024-09-13 | 25.67 | 24.99 | -0.91 | -3.51% | 24.88 | 25.90 | 13946 | 3524 | 2.84% |
| 2024-09-12 | 25.66 | 25.90 | 0.32 | 1.25% | 25.58 | 26.78 | 19234 | 5041 | 3.92% |
| 2024-09-11 | 25.75 | 25.58 | -0.24 | -0.93% | 25.45 | 25.88 | 5457 | 1399 | 1.11% |
| 2024-09-10 | 25.32 | 25.82 | 0.55 | 2.18% | 24.94 | 25.82 | 8444 | 2147 | 1.72% |
| 2024-09-09 | 25.59 | 25.27 | -0.32 | -1.25% | 25.12 | 25.74 | 7236 | 1834 | 1.47% |
| 2024-09-06 | 26.38 | 25.59 | -0.82 | -3.10% | 25.48 | 26.44 | 7217 | 1868 | 1.47% |
| 2024-09-05 | 26.39 | 26.41 | 0.17 | 0.65% | 26.21 | 26.62 | 6535 | 1723 | 1.33% |
| 2024-09-04 | 26.05 | 26.24 | 0.04 | 0.15% | 25.82 | 26.68 | 8381 | 2204 | 1.71% |
| 2024-09-03 | 25.83 | 26.20 | 0.27 | 1.04% | 25.83 | 26.38 | 8409 | 2199 | 1.71% |
| 2024-09-02 | 27.20 | 25.93 | -0.91 | -3.39% | 25.77 | 27.20 | 13307 | 3502 | 2.71% |
| 2024-08-30 | 26.06 | 26.84 | 0.69 | 2.64% | 26.00 | 27.38 | 16104 | 4327 | 3.28% |
| 2024-08-29 | 25.80 | 26.15 | 0.59 | 2.31% | 25.18 | 26.41 | 10712 | 2781 | 2.18% |
| 2024-08-28 | 25.31 | 25.56 | 0.23 | 0.91% | 24.97 | 25.67 | 8420 | 2135 | 1.71% |
| 2024-08-27 | 26.10 | 25.33 | -0.88 | -3.36% | 25.33 | 26.11 | 9679 | 2480 | 1.97% |
| 2024-08-26 | 25.90 | 26.21 | -0.11 | -0.42% | 25.88 | 26.53 | 11667 | 3053 | 2.38% |
| 2024-08-23 | 25.54 | 26.32 | 0.78 | 3.05% | 25.02 | 26.76 | 18950 | 4941 | 3.86% |
| 2024-08-22 | 26.25 | 25.54 | -0.66 | -2.52% | 25.48 | 26.40 | 9987 | 2578 | 2.03% |
| 2024-08-21 | 26.49 | 26.20 | -0.30 | -1.13% | 26.06 | 26.69 | 9148 | 2408 | 1.86% |
| 2024-08-20 | 27.06 | 26.50 | -0.56 | -2.07% | 26.44 | 27.11 | 9909 | 2644 | 2.02% |
| 2024-08-19 | 27.20 | 27.06 | -0.25 | -0.92% | 27.00 | 27.49 | 8827 | 2401 | 1.80% |
| 2024-08-16 | 28.00 | 27.31 | -0.57 | -2.04% | 27.30 | 28.07 | 10506 | 2910 | 2.14% |
| 2024-08-15 | 27.80 | 27.88 | -0.05 | -0.18% | 27.37 | 28.19 | 11726 | 3260 | 2.39% |
| 2024-08-14 | 28.10 | 27.93 | -0.49 | -1.72% | 27.68 | 28.23 | 13100 | 3660 | 2.67% |
| 2024-08-13 | 28.06 | 28.42 | 0.42 | 1.50% | 27.75 | 28.47 | 8808 | 2476 | 1.91% |