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 | 35.43 | 35.59 | 0.29 | 0.82% | 34.86 | 35.86 | 13454 | 4760 | 4.37% |
| 2024-11-20 | 34.69 | 35.30 | 0.73 | 2.11% | 34.30 | 35.64 | 12149 | 4244 | 3.94% |
| 2024-11-19 | 33.14 | 34.57 | 1.49 | 4.50% | 32.85 | 34.66 | 12213 | 4121 | 3.96% |
| 2024-11-18 | 34.26 | 33.08 | -1.00 | -2.93% | 32.83 | 34.46 | 10743 | 3596 | 3.49% |
| 2024-11-15 | 34.95 | 34.08 | -0.95 | -2.71% | 34.00 | 35.33 | 12300 | 4269 | 3.99% |
| 2024-11-14 | 36.12 | 35.03 | -1.28 | -3.53% | 34.91 | 37.00 | 15570 | 5594 | 5.05% |
| 2024-11-13 | 35.90 | 36.31 | 0.37 | 1.03% | 35.05 | 37.18 | 20696 | 7458 | 6.72% |
| 2024-11-12 | 36.26 | 35.94 | -0.37 | -1.02% | 35.46 | 37.14 | 22578 | 8206 | 7.33% |
| 2024-11-11 | 34.36 | 36.31 | 1.44 | 4.13% | 34.36 | 36.58 | 23412 | 8384 | 7.60% |
| 2024-11-08 | 35.00 | 34.87 | 0.49 | 1.43% | 34.70 | 35.80 | 24205 | 8532 | 7.85% |
| 2024-11-07 | 33.63 | 34.38 | 0.24 | 0.70% | 33.63 | 34.58 | 16634 | 5689 | 5.40% |
| 2024-11-06 | 33.90 | 34.14 | 0.41 | 1.22% | 33.76 | 35.00 | 26223 | 9020 | 8.51% |
| 2024-11-05 | 32.94 | 33.73 | 1.21 | 3.72% | 32.63 | 33.79 | 16439 | 5499 | 5.33% |
| 2024-11-04 | 31.66 | 32.52 | 0.80 | 2.52% | 31.35 | 32.53 | 9309 | 2991 | 3.02% |
| 2024-11-01 | 32.60 | 31.72 | -1.28 | -3.88% | 31.57 | 33.07 | 10700 | 3453 | 3.47% |
| 2024-10-31 | 32.82 | 33.00 | 0.46 | 1.41% | 32.40 | 33.30 | 10828 | 3565 | 3.51% |
| 2024-10-30 | 33.23 | 32.54 | -0.69 | -2.08% | 32.18 | 33.49 | 12397 | 4057 | 4.02% |
| 2024-10-29 | 34.20 | 33.23 | -0.99 | -2.89% | 33.15 | 34.55 | 14314 | 4824 | 4.64% |
| 2024-10-28 | 34.56 | 34.22 | -0.19 | -0.55% | 33.73 | 34.56 | 15146 | 5149 | 4.91% |
| 2024-10-25 | 33.56 | 34.41 | 1.28 | 3.86% | 33.14 | 34.82 | 22036 | 7537 | 7.15% |
| 2024-10-24 | 34.12 | 33.13 | -1.64 | -4.72% | 33.00 | 34.51 | 18070 | 6024 | 5.86% |
| 2024-10-23 | 34.10 | 34.77 | 0.68 | 1.99% | 33.86 | 36.20 | 28129 | 9804 | 9.13% |
| 2024-10-22 | 33.58 | 34.09 | 0.52 | 1.55% | 33.17 | 34.10 | 15150 | 5120 | 4.92% |
| 2024-10-21 | 33.00 | 33.57 | 0.72 | 2.19% | 33.00 | 34.16 | 17956 | 6023 | 5.83% |
| 2024-10-18 | 31.52 | 32.85 | 1.26 | 3.99% | 31.44 | 33.60 | 15117 | 4914 | 4.91% |
| 2024-10-17 | 31.70 | 31.59 | -0.03 | -0.09% | 31.58 | 32.22 | 7834 | 2501 | 2.54% |
| 2024-10-16 | 31.68 | 31.62 | -0.71 | -2.20% | 31.31 | 32.41 | 10082 | 3211 | 3.27% |
| 2024-10-15 | 32.52 | 32.33 | -0.17 | -0.52% | 31.91 | 33.16 | 13607 | 4432 | 4.42% |
| 2024-10-14 | 32.01 | 32.50 | 0.65 | 2.04% | 31.25 | 32.50 | 12550 | 4030 | 4.07% |
| 2024-10-11 | 33.49 | 31.85 | -1.15 | -3.48% | 31.41 | 33.50 | 15726 | 5054 | 5.10% |
| 2024-10-10 | 33.62 | 33.00 | 0.00 | 0.00% | 32.35 | 34.42 | 19594 | 6548 | 6.36% |
| 2024-10-09 | 37.87 | 33.00 | -7.05 | -17.60% | 33.00 | 37.88 | 41510 | 14665 | 13.47% |
| 2024-10-08 | 42.99 | 40.05 | 2.68 | 7.17% | 36.15 | 44.20 | 61440 | 24940 | 19.94% |
| 2024-09-30 | 32.23 | 37.37 | 5.14 | 15.95% | 32.23 | 37.64 | 69662 | 24674 | 22.60% |
| 2024-09-27 | 27.50 | 32.23 | 5.37 | 19.99% | 27.03 | 32.23 | 35539 | 11052 | 11.53% |
| 2024-09-26 | 26.00 | 26.86 | 0.69 | 2.64% | 26.00 | 26.95 | 7324 | 1942 | 2.38% |
| 2024-09-25 | 25.91 | 26.17 | 0.49 | 1.91% | 25.91 | 26.55 | 8867 | 2327 | 2.88% |
| 2024-09-24 | 24.88 | 25.68 | 0.75 | 3.01% | 24.80 | 25.68 | 6723 | 1704 | 2.18% |
| 2024-09-23 | 24.81 | 24.93 | 0.04 | 0.16% | 24.62 | 25.08 | 3433 | 855 | 1.11% |
| 2024-09-20 | 25.52 | 24.89 | -0.63 | -2.47% | 24.83 | 25.52 | 4995 | 1253 | 1.62% |
| 2024-09-19 | 25.30 | 25.52 | 0.29 | 1.15% | 25.10 | 25.69 | 5728 | 1457 | 1.86% |
| 2024-09-18 | 25.40 | 25.23 | -0.17 | -0.67% | 24.61 | 25.54 | 5382 | 1346 | 1.75% |
| 2024-09-13 | 26.35 | 25.40 | -0.98 | -3.71% | 25.31 | 26.60 | 7160 | 1838 | 2.32% |
| 2024-09-12 | 26.77 | 26.38 | -0.49 | -1.82% | 26.38 | 27.12 | 7105 | 1901 | 2.31% |
| 2024-09-11 | 26.03 | 26.87 | 0.63 | 2.40% | 26.00 | 27.17 | 9161 | 2454 | 2.97% |
| 2024-09-10 | 26.16 | 26.24 | 0.05 | 0.19% | 25.93 | 26.74 | 3800 | 995 | 1.23% |
| 2024-09-09 | 26.58 | 26.19 | -0.39 | -1.47% | 26.05 | 26.75 | 3824 | 1008 | 1.24% |
| 2024-09-06 | 27.24 | 26.58 | -0.58 | -2.14% | 26.49 | 27.28 | 6146 | 1647 | 1.99% |
| 2024-09-05 | 27.44 | 27.16 | -0.39 | -1.42% | 26.93 | 27.77 | 10871 | 2962 | 3.53% |
| 2024-09-04 | 27.01 | 27.55 | 0.41 | 1.51% | 26.88 | 28.33 | 14787 | 4080 | 4.80% |
| 2024-09-03 | 26.52 | 27.14 | 0.63 | 2.38% | 26.40 | 27.58 | 9441 | 2555 | 3.06% |
| 2024-09-02 | 26.51 | 26.51 | -0.17 | -0.64% | 26.42 | 27.25 | 8567 | 2304 | 2.78% |
| 2024-08-30 | 26.49 | 26.68 | 0.10 | 0.38% | 26.28 | 27.09 | 9316 | 2493 | 3.02% |
| 2024-08-29 | 25.89 | 26.58 | 0.76 | 2.94% | 25.69 | 26.60 | 7901 | 2080 | 2.56% |
| 2024-08-28 | 25.42 | 25.82 | 0.46 | 1.81% | 25.23 | 26.16 | 6017 | 1554 | 1.95% |
| 2024-08-27 | 26.00 | 25.36 | -0.92 | -3.50% | 25.20 | 26.21 | 7393 | 1898 | 2.40% |
| 2024-08-26 | 25.05 | 26.28 | 1.23 | 4.91% | 25.05 | 26.98 | 12236 | 3230 | 3.97% |
| 2024-08-23 | 26.02 | 25.05 | -1.25 | -4.75% | 24.97 | 26.30 | 10704 | 2715 | 3.47% |
| 2024-08-22 | 26.91 | 26.30 | -0.64 | -2.38% | 26.00 | 27.76 | 14251 | 3842 | 4.62% |
| 2024-08-21 | 25.48 | 26.94 | 1.37 | 5.36% | 25.35 | 27.76 | 14823 | 3947 | 4.81% |
| 2024-08-20 | 26.15 | 25.57 | -0.58 | -2.22% | 25.50 | 26.48 | 4523 | 1167 | 1.47% |
| 2024-08-19 | 26.78 | 26.15 | -0.63 | -2.35% | 26.10 | 26.80 | 5599 | 1480 | 1.82% |
| 2024-08-16 | 26.73 | 26.78 | 0.18 | 0.68% | 26.49 | 27.12 | 5240 | 1403 | 1.70% |
| 2024-08-15 | 26.79 | 26.60 | -0.20 | -0.75% | 26.34 | 26.95 | 5787 | 1544 | 1.88% |
| 2024-08-14 | 26.66 | 26.80 | -0.22 | -0.81% | 26.32 | 26.87 | 9740 | 2594 | 3.16% |
| 2024-08-13 | 26.03 | 27.02 | 1.14 | 4.40% | 25.73 | 28.09 | 13413 | 3607 | 4.35% |