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 | 33.78 | 33.95 | -0.04 | -0.12% | 33.50 | 34.20 | 11092 | 3764 | 3.42% |
| 2024-11-20 | 33.66 | 33.99 | 0.34 | 1.01% | 33.22 | 34.18 | 13619 | 4601 | 4.19% |
| 2024-11-19 | 32.26 | 33.65 | 1.58 | 4.93% | 32.10 | 33.65 | 13003 | 4265 | 4.00% |
| 2024-11-18 | 33.94 | 32.07 | -1.65 | -4.89% | 31.81 | 33.94 | 15702 | 5093 | 4.83% |
| 2024-11-15 | 33.80 | 33.72 | -0.22 | -0.65% | 33.67 | 34.99 | 14932 | 5142 | 4.60% |
| 2024-11-14 | 34.98 | 33.94 | -0.91 | -2.61% | 33.88 | 35.19 | 12898 | 4444 | 3.97% |
| 2024-11-13 | 34.76 | 34.85 | -0.05 | -0.14% | 34.03 | 35.26 | 17719 | 6146 | 5.46% |
| 2024-11-12 | 36.39 | 34.90 | -1.08 | -3.00% | 34.48 | 36.45 | 29062 | 10244 | 8.95% |
| 2024-11-11 | 34.95 | 35.98 | 1.21 | 3.48% | 34.22 | 35.99 | 37817 | 13330 | 11.64% |
| 2024-11-08 | 33.58 | 34.77 | 1.30 | 3.88% | 33.58 | 35.34 | 35789 | 12386 | 11.02% |
| 2024-11-07 | 33.22 | 33.47 | 0.24 | 0.72% | 32.87 | 33.49 | 14108 | 4686 | 4.34% |
| 2024-11-06 | 33.29 | 33.23 | -0.06 | -0.18% | 32.71 | 33.76 | 15315 | 5101 | 4.72% |
| 2024-11-05 | 32.45 | 33.29 | 0.91 | 2.81% | 32.11 | 33.48 | 15579 | 5130 | 4.80% |
| 2024-11-04 | 31.27 | 32.38 | 1.19 | 3.82% | 31.09 | 32.47 | 11577 | 3708 | 3.56% |
| 2024-11-01 | 33.33 | 31.19 | -2.14 | -6.42% | 31.09 | 33.33 | 18699 | 5967 | 5.76% |
| 2024-10-31 | 32.88 | 33.33 | 0.19 | 0.57% | 32.72 | 33.72 | 14256 | 4748 | 4.39% |
| 2024-10-30 | 33.33 | 33.14 | -0.36 | -1.07% | 32.40 | 34.08 | 18761 | 6244 | 5.78% |
| 2024-10-29 | 34.23 | 33.50 | -0.10 | -0.30% | 33.44 | 34.49 | 25231 | 8555 | 7.77% |
| 2024-10-28 | 33.53 | 33.60 | 0.01 | 0.03% | 33.03 | 33.94 | 18748 | 6259 | 5.77% |
| 2024-10-25 | 33.88 | 33.59 | -0.01 | -0.03% | 33.47 | 34.00 | 12049 | 4057 | 3.71% |
| 2024-10-24 | 33.28 | 33.60 | -0.14 | -0.41% | 32.95 | 33.86 | 9776 | 3279 | 3.01% |
| 2024-10-23 | 34.12 | 33.74 | -0.38 | -1.11% | 33.40 | 34.36 | 17405 | 5898 | 5.36% |
| 2024-10-22 | 34.60 | 34.12 | -0.24 | -0.70% | 33.56 | 34.88 | 22317 | 7642 | 6.87% |
| 2024-10-21 | 32.91 | 34.36 | 1.45 | 4.41% | 32.89 | 34.76 | 29366 | 9970 | 9.04% |
| 2024-10-18 | 31.87 | 32.91 | 0.96 | 3.00% | 31.72 | 33.35 | 21512 | 7042 | 6.62% |
| 2024-10-17 | 31.80 | 31.95 | 0.28 | 0.88% | 31.80 | 32.63 | 14775 | 4770 | 4.55% |
| 2024-10-16 | 31.02 | 31.67 | 0.07 | 0.22% | 31.02 | 31.99 | 11688 | 3692 | 3.60% |
| 2024-10-15 | 32.00 | 31.60 | -0.23 | -0.72% | 31.43 | 32.97 | 19157 | 6206 | 5.90% |
| 2024-10-14 | 30.45 | 31.83 | 1.56 | 5.15% | 29.99 | 31.86 | 16582 | 5138 | 5.11% |
| 2024-10-11 | 31.55 | 30.27 | -1.51 | -4.75% | 29.97 | 32.00 | 19734 | 6070 | 6.08% |
| 2024-10-10 | 32.18 | 31.78 | 0.28 | 0.89% | 31.33 | 32.95 | 18715 | 6012 | 5.76% |
| 2024-10-09 | 34.70 | 31.50 | -4.68 | -12.94% | 31.50 | 35.20 | 35716 | 11914 | 11.00% |
| 2024-10-08 | 38.70 | 36.18 | 3.52 | 10.78% | 33.29 | 38.70 | 55294 | 19650 | 17.02% |
| 2024-09-30 | 29.66 | 32.66 | 3.81 | 13.21% | 29.27 | 33.29 | 49633 | 15457 | 15.28% |
| 2024-09-27 | 27.80 | 28.85 | 1.31 | 4.76% | 27.65 | 29.26 | 22711 | 6468 | 6.99% |
| 2024-09-26 | 26.91 | 27.54 | 0.49 | 1.81% | 26.56 | 27.54 | 10839 | 2956 | 3.34% |
| 2024-09-25 | 27.25 | 27.05 | 0.00 | 0.00% | 26.90 | 27.65 | 13930 | 3807 | 4.29% |
| 2024-09-24 | 26.15 | 27.05 | 0.90 | 3.44% | 25.80 | 27.25 | 12554 | 3345 | 3.87% |
| 2024-09-23 | 25.90 | 26.15 | 0.13 | 0.50% | 25.56 | 26.43 | 4939 | 1291 | 1.52% |
| 2024-09-20 | 26.00 | 26.02 | 0.06 | 0.23% | 25.79 | 26.16 | 4851 | 1259 | 1.49% |
| 2024-09-19 | 25.56 | 25.96 | 0.63 | 2.49% | 25.50 | 26.17 | 6939 | 1796 | 2.14% |
| 2024-09-18 | 25.89 | 25.33 | -0.47 | -1.82% | 24.87 | 26.30 | 6199 | 1566 | 1.91% |
| 2024-09-13 | 26.41 | 25.80 | -0.48 | -1.83% | 25.80 | 26.43 | 6731 | 1751 | 2.07% |
| 2024-09-12 | 26.80 | 26.28 | -0.52 | -1.94% | 26.20 | 27.08 | 5637 | 1501 | 1.74% |
| 2024-09-11 | 27.08 | 26.80 | -0.28 | -1.03% | 26.72 | 27.18 | 4668 | 1257 | 1.44% |
| 2024-09-10 | 26.71 | 27.08 | 0.57 | 2.15% | 26.24 | 27.18 | 6036 | 1616 | 1.86% |
| 2024-09-09 | 26.31 | 26.51 | -0.01 | -0.04% | 25.90 | 26.69 | 5845 | 1539 | 1.80% |
| 2024-09-06 | 27.31 | 26.52 | -1.14 | -4.12% | 26.50 | 27.61 | 10500 | 2820 | 3.23% |
| 2024-09-05 | 27.69 | 27.66 | 0.30 | 1.10% | 27.26 | 27.80 | 7120 | 1961 | 2.19% |
| 2024-09-04 | 27.71 | 27.36 | -0.52 | -1.87% | 26.92 | 27.73 | 9578 | 2610 | 2.95% |
| 2024-09-03 | 27.77 | 27.88 | 0.10 | 0.36% | 27.36 | 28.15 | 10842 | 3015 | 3.34% |
| 2024-09-02 | 28.36 | 27.78 | -0.83 | -2.90% | 27.78 | 28.86 | 13897 | 3936 | 4.28% |
| 2024-08-30 | 27.32 | 28.61 | 1.12 | 4.07% | 27.32 | 29.22 | 22195 | 6340 | 6.83% |
| 2024-08-29 | 27.00 | 27.49 | 0.46 | 1.70% | 26.77 | 27.65 | 11131 | 3044 | 3.43% |
| 2024-08-28 | 26.09 | 27.03 | 0.35 | 1.31% | 26.09 | 27.20 | 10217 | 2735 | 3.15% |
| 2024-08-27 | 27.30 | 26.68 | -0.89 | -3.23% | 26.55 | 27.57 | 13852 | 3726 | 4.26% |
| 2024-08-26 | 27.59 | 27.57 | 0.39 | 1.43% | 26.96 | 27.90 | 14732 | 4060 | 4.54% |
| 2024-08-23 | 28.00 | 27.18 | -1.58 | -5.49% | 26.60 | 28.24 | 26427 | 7263 | 8.14% |
| 2024-08-22 | 28.40 | 28.76 | -0.22 | -0.76% | 28.40 | 29.78 | 33945 | 9881 | 10.45% |
| 2024-08-21 | 27.94 | 28.98 | 0.68 | 2.40% | 27.54 | 29.30 | 32536 | 9361 | 10.02% |
| 2024-08-20 | 27.02 | 28.30 | 1.27 | 4.70% | 26.82 | 29.49 | 29435 | 8230 | 9.06% |
| 2024-08-19 | 27.54 | 27.03 | -0.79 | -2.84% | 26.90 | 28.04 | 11727 | 3202 | 3.61% |
| 2024-08-16 | 27.27 | 27.82 | 0.43 | 1.57% | 27.10 | 28.09 | 14731 | 4096 | 4.54% |
| 2024-08-15 | 27.00 | 27.39 | 0.16 | 0.59% | 26.72 | 27.99 | 12913 | 3540 | 3.98% |