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 | 33.90 | 34.05 | -0.03 | -0.09% | 33.46 | 34.42 | 25492 | 8675 | 4.73% |
| 2024-11-20 | 33.60 | 34.08 | 0.11 | 0.32% | 33.60 | 34.34 | 28988 | 9856 | 5.38% |
| 2024-11-19 | 32.19 | 33.97 | 1.79 | 5.56% | 32.03 | 34.00 | 35337 | 11663 | 6.55% |
| 2024-11-18 | 33.72 | 32.18 | -1.67 | -4.93% | 31.88 | 34.97 | 36929 | 12016 | 6.85% |
| 2024-11-15 | 34.96 | 33.85 | -1.30 | -3.70% | 33.80 | 35.56 | 31361 | 10915 | 5.82% |
| 2024-11-14 | 36.39 | 35.15 | -1.34 | -3.67% | 35.07 | 36.39 | 32776 | 11698 | 6.08% |
| 2024-11-13 | 35.82 | 36.49 | 0.33 | 0.91% | 35.09 | 36.55 | 49250 | 17661 | 9.13% |
| 2024-11-12 | 37.46 | 36.16 | -1.25 | -3.34% | 35.84 | 37.48 | 68152 | 24928 | 12.64% |
| 2024-11-11 | 35.99 | 37.41 | 1.31 | 3.63% | 35.70 | 37.43 | 78608 | 28954 | 14.58% |
| 2024-11-08 | 35.63 | 36.10 | 0.50 | 1.40% | 35.63 | 36.97 | 80639 | 29238 | 14.95% |
| 2024-11-07 | 34.77 | 35.60 | 0.83 | 2.39% | 34.45 | 35.62 | 57915 | 20324 | 10.74% |
| 2024-11-06 | 35.00 | 34.77 | -0.27 | -0.77% | 34.58 | 35.49 | 54022 | 18932 | 10.02% |
| 2024-11-05 | 33.85 | 35.04 | 1.19 | 3.52% | 33.71 | 35.20 | 55586 | 19267 | 10.31% |
| 2024-11-04 | 32.53 | 33.85 | 1.16 | 3.55% | 32.53 | 34.00 | 35909 | 12029 | 6.66% |
| 2024-11-01 | 34.81 | 32.69 | -2.46 | -7.00% | 32.58 | 35.19 | 59891 | 20108 | 11.11% |
| 2024-10-31 | 34.60 | 35.15 | 0.21 | 0.60% | 34.20 | 35.45 | 59389 | 20783 | 11.01% |
| 2024-10-30 | 34.96 | 34.94 | 0.34 | 0.98% | 34.09 | 35.22 | 54074 | 18743 | 10.03% |
| 2024-10-29 | 36.22 | 34.60 | -1.80 | -4.95% | 34.51 | 36.39 | 79772 | 28219 | 14.79% |
| 2024-10-28 | 35.68 | 36.40 | 0.29 | 0.80% | 35.20 | 36.47 | 72707 | 26174 | 13.48% |
| 2024-10-25 | 36.60 | 36.11 | 0.00 | 0.00% | 35.40 | 36.73 | 84736 | 30514 | 15.71% |
| 2024-10-24 | 37.09 | 36.11 | -1.44 | -3.83% | 35.77 | 37.23 | 85472 | 31092 | 15.85% |
| 2024-10-23 | 37.21 | 37.55 | -1.30 | -3.35% | 37.21 | 39.25 | 119359 | 45278 | 22.13% |
| 2024-10-22 | 38.69 | 38.85 | -1.65 | -4.07% | 36.60 | 41.38 | 208172 | 80322 | 38.60% |
| 2024-10-21 | 37.34 | 40.50 | 4.24 | 11.69% | 36.55 | 43.45 | 314012 | 122025 | 58.23% |
| 2024-10-18 | 31.40 | 36.26 | 6.04 | 19.99% | 31.30 | 36.26 | 259285 | 91053 | 48.08% |
| 2024-10-17 | 29.80 | 30.22 | 0.59 | 1.99% | 29.79 | 31.28 | 67485 | 20555 | 12.51% |
| 2024-10-16 | 29.50 | 29.63 | -0.52 | -1.72% | 28.91 | 31.08 | 55079 | 16443 | 10.21% |
| 2024-10-15 | 29.90 | 30.15 | 0.39 | 1.31% | 29.88 | 31.90 | 85212 | 26468 | 15.80% |
| 2024-10-14 | 28.59 | 29.76 | 1.46 | 5.16% | 28.30 | 29.80 | 45007 | 13091 | 8.35% |
| 2024-10-11 | 30.01 | 28.30 | -1.94 | -6.42% | 27.99 | 30.01 | 42036 | 12102 | 7.80% |
| 2024-10-10 | 31.20 | 30.24 | 0.08 | 0.27% | 30.03 | 31.55 | 49316 | 15186 | 9.15% |
| 2024-10-09 | 33.41 | 30.16 | -5.49 | -15.40% | 30.06 | 33.95 | 82522 | 26578 | 15.30% |
| 2024-10-08 | 37.19 | 35.65 | 3.91 | 12.32% | 31.99 | 37.99 | 135268 | 47423 | 25.08% |
| 2024-09-30 | 29.00 | 31.74 | 4.01 | 14.46% | 28.30 | 32.09 | 87706 | 26507 | 18.67% |
| 2024-09-27 | 26.36 | 27.73 | 1.66 | 6.37% | 26.35 | 28.22 | 59116 | 16128 | 12.59% |
| 2024-09-26 | 25.25 | 26.07 | 0.63 | 2.48% | 25.25 | 26.07 | 31511 | 8121 | 6.71% |
| 2024-09-25 | 25.46 | 25.44 | 0.24 | 0.95% | 25.35 | 26.08 | 31169 | 8015 | 6.64% |
| 2024-09-24 | 24.46 | 25.20 | 0.80 | 3.28% | 24.08 | 25.21 | 28392 | 7047 | 6.04% |
| 2024-09-23 | 24.22 | 24.40 | -0.04 | -0.16% | 24.13 | 24.93 | 15136 | 3711 | 3.22% |
| 2024-09-20 | 24.75 | 24.44 | -0.09 | -0.37% | 24.19 | 24.87 | 12468 | 3050 | 2.65% |
| 2024-09-19 | 24.47 | 24.53 | 0.20 | 0.82% | 24.15 | 24.78 | 15539 | 3813 | 3.31% |
| 2024-09-18 | 24.80 | 24.33 | -0.43 | -1.74% | 23.94 | 25.00 | 12022 | 2918 | 2.56% |
| 2024-09-13 | 25.40 | 24.76 | -0.66 | -2.60% | 24.69 | 25.54 | 19197 | 4805 | 4.09% |
| 2024-09-12 | 26.30 | 25.42 | -0.57 | -2.19% | 25.39 | 26.39 | 16577 | 4277 | 3.53% |
| 2024-09-11 | 26.11 | 25.99 | -0.33 | -1.25% | 25.88 | 26.39 | 12718 | 3319 | 2.71% |
| 2024-09-10 | 25.96 | 26.32 | 0.35 | 1.35% | 25.60 | 26.40 | 20893 | 5436 | 4.45% |
| 2024-09-09 | 25.83 | 25.97 | 0.15 | 0.58% | 25.46 | 26.13 | 13819 | 3578 | 2.94% |
| 2024-09-06 | 26.70 | 25.82 | -0.67 | -2.53% | 25.78 | 26.73 | 22246 | 5801 | 4.74% |
| 2024-09-05 | 25.71 | 26.49 | 0.52 | 2.00% | 25.68 | 26.99 | 31313 | 8286 | 9.30% |
| 2024-09-04 | 25.81 | 25.97 | -0.24 | -0.92% | 25.64 | 26.36 | 14663 | 3805 | 4.36% |
| 2024-09-03 | 25.78 | 26.21 | 0.31 | 1.20% | 25.78 | 26.40 | 13801 | 3608 | 4.10% |
| 2024-09-02 | 26.80 | 25.90 | -0.93 | -3.47% | 25.88 | 26.98 | 20807 | 5495 | 6.18% |
| 2024-08-30 | 26.25 | 26.83 | 0.53 | 2.02% | 26.20 | 27.30 | 28907 | 7777 | 8.59% |
| 2024-08-29 | 26.10 | 26.30 | 0.02 | 0.08% | 25.75 | 26.62 | 23806 | 6242 | 7.07% |
| 2024-08-28 | 26.19 | 26.28 | -0.08 | -0.30% | 25.95 | 26.54 | 14579 | 3823 | 4.33% |
| 2024-08-27 | 27.00 | 26.36 | -0.76 | -2.80% | 26.27 | 27.03 | 17385 | 4622 | 5.17% |
| 2024-08-26 | 27.28 | 27.12 | -0.22 | -0.80% | 27.00 | 27.63 | 14252 | 3882 | 4.23% |
| 2024-08-23 | 27.99 | 27.34 | -0.70 | -2.50% | 27.31 | 28.07 | 17274 | 4777 | 5.13% |
| 2024-08-22 | 28.86 | 28.04 | -0.74 | -2.57% | 27.74 | 28.86 | 21880 | 6170 | 6.50% |
| 2024-08-21 | 28.46 | 28.78 | 0.23 | 0.81% | 28.40 | 29.34 | 21503 | 6226 | 6.39% |
| 2024-08-20 | 28.41 | 28.55 | -0.02 | -0.07% | 28.27 | 29.12 | 24191 | 6941 | 7.19% |
| 2024-08-19 | 30.14 | 28.57 | -1.83 | -6.02% | 28.50 | 30.20 | 44317 | 12986 | 13.17% |
| 2024-08-16 | 30.22 | 30.40 | 0.31 | 1.03% | 30.11 | 31.06 | 40077 | 12274 | 11.91% |
| 2024-08-15 | 30.15 | 30.09 | 0.07 | 0.23% | 29.50 | 30.46 | 29316 | 8816 | 8.71% |
| 2024-08-14 | 30.00 | 30.02 | 0.17 | 0.57% | 29.70 | 30.16 | 18713 | 5605 | 5.56% |
| 2024-08-13 | 29.62 | 29.85 | 0.32 | 1.08% | 29.27 | 30.15 | 20573 | 6118 | 6.11% |