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 | 35.82 | 35.95 | -0.05 | -0.14% | 35.66 | 36.70 | 16278 | 5857 | 4.10% |
| 2024-11-20 | 33.15 | 36.00 | 2.86 | 8.63% | 32.85 | 36.78 | 26513 | 9400 | 6.67% |
| 2024-11-19 | 32.16 | 33.14 | 1.16 | 3.63% | 32.02 | 33.14 | 7737 | 2512 | 1.95% |
| 2024-11-18 | 32.69 | 31.98 | -0.71 | -2.17% | 31.73 | 33.04 | 6736 | 2174 | 1.70% |
| 2024-11-15 | 33.17 | 32.69 | -0.71 | -2.13% | 32.69 | 33.75 | 8235 | 2736 | 2.07% |
| 2024-11-14 | 33.89 | 33.40 | -0.49 | -1.45% | 33.19 | 34.23 | 10336 | 3462 | 2.60% |
| 2024-11-13 | 32.51 | 33.89 | 1.07 | 3.26% | 32.51 | 34.08 | 14548 | 4880 | 3.66% |
| 2024-11-12 | 33.01 | 32.82 | -0.19 | -0.58% | 32.31 | 33.40 | 12836 | 4230 | 3.23% |
| 2024-11-11 | 32.23 | 33.01 | 0.78 | 2.42% | 32.01 | 33.78 | 17658 | 5829 | 4.45% |
| 2024-11-08 | 33.21 | 32.23 | -0.98 | -2.95% | 31.78 | 33.50 | 22598 | 7319 | 5.69% |
| 2024-11-07 | 31.15 | 33.21 | 1.76 | 5.60% | 30.96 | 33.30 | 22535 | 7279 | 5.67% |
| 2024-11-06 | 30.80 | 31.45 | 0.60 | 1.94% | 30.61 | 31.88 | 17671 | 5527 | 4.45% |
| 2024-11-05 | 30.30 | 30.85 | 0.55 | 1.82% | 30.04 | 31.03 | 11634 | 3558 | 2.93% |
| 2024-11-04 | 30.01 | 30.30 | 0.01 | 0.03% | 29.90 | 30.51 | 6420 | 1938 | 1.62% |
| 2024-11-01 | 30.10 | 30.29 | 0.18 | 0.60% | 29.76 | 30.92 | 11669 | 3563 | 2.94% |
| 2024-10-31 | 30.87 | 30.11 | -0.74 | -2.40% | 29.70 | 30.87 | 10661 | 3216 | 2.68% |
| 2024-10-30 | 31.56 | 30.85 | -0.71 | -2.25% | 30.52 | 31.69 | 5963 | 1846 | 1.50% |
| 2024-10-29 | 31.87 | 31.56 | -0.33 | -1.03% | 31.00 | 31.90 | 9918 | 3117 | 2.50% |
| 2024-10-28 | 32.47 | 31.89 | -0.50 | -1.54% | 31.39 | 32.51 | 11044 | 3510 | 2.78% |
| 2024-10-25 | 31.88 | 32.39 | 0.46 | 1.44% | 31.51 | 32.70 | 12139 | 3921 | 3.06% |
| 2024-10-24 | 31.40 | 31.93 | 0.38 | 1.20% | 31.10 | 32.65 | 14453 | 4635 | 3.64% |
| 2024-10-23 | 31.77 | 31.55 | -0.22 | -0.69% | 31.26 | 32.28 | 8770 | 2784 | 2.21% |
| 2024-10-22 | 31.40 | 31.77 | 0.34 | 1.08% | 31.00 | 31.88 | 7327 | 2312 | 1.84% |
| 2024-10-21 | 31.98 | 31.43 | -0.49 | -1.54% | 31.20 | 32.23 | 11667 | 3694 | 2.94% |
| 2024-10-18 | 30.50 | 31.92 | 1.17 | 3.80% | 30.30 | 31.98 | 15796 | 4974 | 3.98% |
| 2024-10-17 | 31.81 | 30.75 | -1.21 | -3.79% | 29.90 | 32.19 | 16918 | 5203 | 4.26% |
| 2024-10-16 | 30.10 | 31.96 | 0.24 | 0.76% | 30.10 | 32.79 | 14177 | 4531 | 3.57% |
| 2024-10-15 | 32.86 | 31.72 | -1.15 | -3.50% | 31.50 | 33.06 | 8674 | 2800 | 2.18% |
| 2024-10-14 | 33.00 | 32.87 | 0.02 | 0.06% | 32.02 | 33.00 | 7790 | 2537 | 1.96% |
| 2024-10-11 | 33.65 | 32.85 | -0.80 | -2.38% | 32.48 | 34.03 | 5177 | 1708 | 1.30% |
| 2024-10-10 | 35.03 | 33.65 | -1.38 | -3.94% | 33.61 | 35.88 | 13655 | 4694 | 3.44% |
| 2024-10-09 | 35.39 | 35.03 | -2.22 | -5.96% | 34.28 | 37.20 | 21440 | 7686 | 5.40% |
| 2024-10-08 | 40.00 | 37.25 | 3.57 | 10.60% | 33.89 | 40.00 | 35647 | 12968 | 8.97% |
| 2024-09-30 | 30.27 | 33.68 | 3.71 | 12.38% | 29.43 | 34.00 | 29242 | 9314 | 7.36% |
| 2024-09-27 | 28.86 | 29.97 | 1.10 | 3.81% | 28.70 | 30.27 | 16879 | 4943 | 4.25% |
| 2024-09-26 | 28.95 | 28.87 | -0.10 | -0.35% | 28.57 | 29.00 | 5919 | 1705 | 1.49% |
| 2024-09-25 | 28.87 | 28.97 | 0.06 | 0.21% | 28.71 | 29.42 | 6611 | 1916 | 1.66% |
| 2024-09-24 | 28.78 | 28.91 | 0.14 | 0.49% | 28.32 | 29.06 | 8064 | 2318 | 2.03% |
| 2024-09-23 | 28.82 | 28.77 | -0.02 | -0.07% | 28.41 | 29.07 | 3017 | 868 | 0.76% |
| 2024-09-20 | 28.70 | 28.79 | 0.04 | 0.14% | 28.39 | 28.87 | 1266 | 362 | 0.32% |
| 2024-09-19 | 28.68 | 28.75 | 0.15 | 0.52% | 28.22 | 29.05 | 3910 | 1123 | 0.98% |
| 2024-09-18 | 28.14 | 28.60 | -0.07 | -0.24% | 28.05 | 28.92 | 1613 | 457 | 0.41% |
| 2024-09-13 | 28.71 | 28.67 | -0.03 | -0.10% | 28.01 | 28.74 | 4280 | 1217 | 1.08% |
| 2024-09-12 | 28.78 | 28.70 | -0.10 | -0.35% | 28.15 | 28.97 | 3732 | 1064 | 0.94% |
| 2024-09-11 | 28.11 | 28.80 | 0.35 | 1.23% | 27.80 | 28.83 | 5189 | 1478 | 1.31% |
| 2024-09-10 | 27.95 | 28.45 | 0.63 | 2.26% | 27.50 | 28.45 | 4385 | 1220 | 1.10% |
| 2024-09-09 | 27.50 | 27.82 | -0.08 | -0.29% | 27.50 | 28.16 | 949 | 264 | 0.24% |
| 2024-09-06 | 28.08 | 27.90 | 0.02 | 0.07% | 27.42 | 28.19 | 2227 | 619 | 0.56% |
| 2024-09-05 | 27.90 | 27.88 | 0.20 | 0.72% | 27.48 | 28.10 | 835 | 232 | 0.21% |
| 2024-09-04 | 27.79 | 27.68 | -0.12 | -0.43% | 27.41 | 27.88 | 790 | 218 | 0.20% |
| 2024-09-03 | 27.67 | 27.80 | 0.14 | 0.51% | 27.50 | 27.86 | 764 | 211 | 0.19% |
| 2024-09-02 | 27.51 | 27.66 | -0.51 | -1.81% | 27.51 | 28.14 | 2027 | 563 | 0.51% |
| 2024-08-30 | 27.67 | 28.17 | 0.41 | 1.48% | 27.54 | 28.44 | 4733 | 1327 | 1.19% |
| 2024-08-29 | 26.99 | 27.76 | 1.05 | 3.93% | 26.98 | 28.26 | 5660 | 1575 | 1.42% |
| 2024-08-28 | 26.00 | 26.71 | 0.09 | 0.34% | 26.00 | 26.92 | 3312 | 880 | 0.83% |
| 2024-08-27 | 26.81 | 26.62 | -0.20 | -0.75% | 26.54 | 26.96 | 1526 | 407 | 0.38% |
| 2024-08-26 | 26.99 | 26.82 | -0.20 | -0.74% | 26.65 | 27.14 | 1376 | 369 | 0.35% |
| 2024-08-23 | 26.98 | 27.02 | -0.17 | -0.63% | 26.80 | 27.26 | 1670 | 450 | 0.42% |
| 2024-08-22 | 27.17 | 27.19 | 0.01 | 0.04% | 27.02 | 27.38 | 1607 | 437 | 0.40% |
| 2024-08-21 | 26.97 | 27.18 | -0.04 | -0.15% | 26.97 | 27.38 | 1162 | 315 | 0.29% |
| 2024-08-20 | 27.88 | 27.22 | -0.09 | -0.33% | 25.54 | 27.88 | 1244 | 336 | 0.31% |
| 2024-08-19 | 27.30 | 27.31 | -0.03 | -0.11% | 27.16 | 27.56 | 1606 | 439 | 0.40% |
| 2024-08-16 | 27.25 | 27.34 | 0.21 | 0.77% | 26.93 | 27.51 | 2274 | 620 | 0.57% |
| 2024-08-15 | 27.17 | 27.13 | -0.04 | -0.15% | 26.99 | 27.43 | 1928 | 524 | 0.49% |
| 2024-08-14 | 27.58 | 27.17 | -0.04 | -0.15% | 26.92 | 27.58 | 3765 | 1026 | 0.95% |
| 2024-08-13 | 27.22 | 27.21 | 0.16 | 0.59% | 26.82 | 27.23 | 3763 | 1017 | 0.95% |