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 | 33.93 | 33.61 | -0.29 | -0.86% | 33.33 | 34.00 | 29545 | 9929 | 0.52% |
| 2024-11-20 | 33.51 | 33.90 | 0.25 | 0.74% | 33.50 | 34.40 | 40037 | 13591 | 0.71% |
| 2024-11-19 | 33.44 | 33.65 | 0.29 | 0.87% | 33.20 | 33.94 | 38278 | 12882 | 0.68% |
| 2024-11-18 | 33.80 | 33.36 | -0.49 | -1.45% | 33.24 | 34.20 | 50182 | 16938 | 0.89% |
| 2024-11-15 | 33.90 | 33.85 | -0.16 | -0.47% | 33.70 | 34.35 | 55457 | 18842 | 0.98% |
| 2024-11-14 | 34.18 | 34.01 | -0.39 | -1.13% | 33.93 | 34.95 | 57874 | 19927 | 1.02% |
| 2024-11-13 | 34.72 | 34.40 | -0.30 | -0.86% | 34.07 | 35.38 | 55244 | 19038 | 0.98% |
| 2024-11-12 | 34.55 | 34.70 | 0.17 | 0.49% | 34.35 | 35.77 | 102186 | 35857 | 1.81% |
| 2024-11-11 | 34.85 | 34.53 | -0.52 | -1.48% | 34.25 | 34.85 | 82922 | 28563 | 1.47% |
| 2024-11-08 | 35.50 | 35.05 | -0.38 | -1.07% | 34.67 | 35.68 | 85307 | 29933 | 1.51% |
| 2024-11-07 | 33.42 | 35.43 | 1.93 | 5.76% | 33.23 | 35.50 | 103819 | 36149 | 1.83% |
| 2024-11-06 | 33.71 | 33.50 | -0.29 | -0.86% | 33.35 | 33.98 | 61209 | 20587 | 1.08% |
| 2024-11-05 | 33.28 | 33.79 | 0.52 | 1.56% | 32.85 | 33.89 | 59888 | 20100 | 1.06% |
| 2024-11-04 | 33.25 | 33.27 | 0.03 | 0.09% | 32.94 | 33.65 | 54550 | 18113 | 0.96% |
| 2024-11-01 | 32.75 | 33.24 | 0.16 | 0.48% | 32.75 | 33.73 | 66696 | 22238 | 1.18% |
| 2024-10-31 | 33.90 | 33.08 | -1.36 | -3.95% | 32.90 | 33.92 | 100064 | 33363 | 1.77% |
| 2024-10-30 | 34.46 | 34.44 | -0.27 | -0.78% | 34.09 | 34.93 | 60133 | 20715 | 1.06% |
| 2024-10-29 | 35.26 | 34.71 | -0.56 | -1.59% | 34.50 | 35.40 | 54241 | 18856 | 0.96% |
| 2024-10-28 | 34.91 | 35.27 | 0.34 | 0.97% | 34.61 | 35.53 | 55847 | 19638 | 0.99% |
| 2024-10-25 | 34.89 | 34.93 | 0.02 | 0.06% | 34.66 | 35.19 | 41093 | 14352 | 0.73% |
| 2024-10-24 | 34.60 | 34.91 | 0.05 | 0.14% | 34.60 | 35.14 | 32241 | 11249 | 0.57% |
| 2024-10-23 | 35.10 | 34.86 | -0.26 | -0.74% | 34.71 | 35.12 | 54695 | 19100 | 0.97% |
| 2024-10-22 | 35.02 | 35.12 | 0.12 | 0.34% | 34.71 | 35.50 | 50688 | 17788 | 0.90% |
| 2024-10-21 | 34.41 | 35.00 | 0.59 | 1.71% | 34.41 | 35.61 | 79315 | 27799 | 1.40% |
| 2024-10-18 | 33.55 | 34.41 | 0.91 | 2.72% | 33.18 | 35.32 | 87419 | 29839 | 1.54% |
| 2024-10-17 | 34.20 | 33.50 | -0.48 | -1.41% | 33.50 | 34.56 | 58468 | 19802 | 1.03% |
| 2024-10-16 | 33.68 | 33.98 | -0.29 | -0.85% | 33.50 | 34.65 | 52724 | 17996 | 0.93% |
| 2024-10-15 | 34.54 | 34.27 | -0.53 | -1.52% | 34.21 | 35.37 | 57664 | 20077 | 1.02% |
| 2024-10-14 | 35.02 | 34.80 | 0.11 | 0.32% | 33.80 | 35.19 | 68945 | 23831 | 1.22% |
| 2024-10-11 | 35.75 | 34.69 | -0.96 | -2.69% | 34.15 | 35.85 | 80877 | 28267 | 1.43% |
| 2024-10-10 | 35.20 | 35.65 | 0.88 | 2.53% | 35.20 | 36.89 | 124353 | 44789 | 2.20% |
| 2024-10-09 | 37.80 | 34.77 | -3.29 | -8.64% | 34.59 | 38.65 | 190841 | 69102 | 3.37% |
| 2024-10-08 | 39.05 | 38.06 | 2.56 | 7.21% | 36.46 | 39.05 | 186324 | 71204 | 3.29% |
| 2024-09-30 | 34.19 | 35.50 | 3.23 | 10.01% | 33.51 | 35.50 | 146714 | 51040 | 2.59% |
| 2024-09-27 | 31.25 | 32.27 | 1.55 | 5.05% | 30.93 | 32.36 | 56364 | 17874 | 1.00% |
| 2024-09-26 | 28.66 | 30.72 | 1.81 | 6.26% | 28.63 | 30.72 | 67969 | 20253 | 1.20% |
| 2024-09-25 | 28.70 | 28.91 | 0.53 | 1.87% | 28.70 | 29.56 | 57246 | 16693 | 1.01% |
| 2024-09-24 | 27.35 | 28.38 | 1.21 | 4.45% | 27.05 | 28.40 | 50610 | 14092 | 0.89% |
| 2024-09-23 | 27.10 | 27.17 | 0.07 | 0.26% | 26.96 | 27.43 | 23819 | 6465 | 0.42% |
| 2024-09-20 | 27.17 | 27.10 | -0.18 | -0.66% | 26.80 | 27.26 | 27486 | 7423 | 0.49% |
| 2024-09-19 | 26.91 | 27.28 | 0.53 | 1.98% | 26.81 | 27.71 | 43586 | 11872 | 0.77% |
| 2024-09-18 | 26.40 | 26.75 | 0.35 | 1.33% | 26.16 | 26.88 | 32538 | 8635 | 0.58% |
| 2024-09-13 | 26.49 | 26.40 | -0.16 | -0.60% | 26.19 | 26.93 | 26820 | 7119 | 0.47% |
| 2024-09-12 | 27.35 | 26.56 | -0.48 | -1.78% | 26.51 | 27.37 | 41024 | 10975 | 0.72% |
| 2024-09-11 | 26.83 | 27.04 | 0.04 | 0.15% | 26.76 | 27.10 | 28536 | 7688 | 0.50% |
| 2024-09-10 | 27.50 | 27.00 | -0.44 | -1.60% | 26.60 | 27.58 | 49758 | 13423 | 0.88% |
| 2024-09-09 | 27.88 | 27.44 | -0.53 | -1.89% | 27.36 | 28.10 | 35351 | 9765 | 0.62% |
| 2024-09-06 | 28.23 | 27.97 | -0.25 | -0.89% | 27.95 | 28.58 | 25831 | 7276 | 0.46% |
| 2024-09-05 | 27.95 | 28.22 | 0.21 | 0.75% | 27.95 | 28.50 | 25806 | 7295 | 0.46% |
| 2024-09-04 | 27.99 | 28.01 | -0.24 | -0.85% | 27.97 | 28.47 | 27177 | 7653 | 0.48% |
| 2024-09-03 | 28.05 | 28.25 | 0.05 | 0.18% | 28.05 | 28.85 | 32709 | 9288 | 0.58% |
| 2024-09-02 | 28.75 | 28.20 | -0.59 | -2.05% | 28.05 | 28.75 | 41321 | 11688 | 0.73% |
| 2024-08-30 | 28.82 | 28.79 | -0.01 | -0.03% | 28.38 | 29.20 | 63958 | 18448 | 1.13% |
| 2024-08-29 | 27.38 | 28.80 | 1.42 | 5.19% | 27.31 | 28.88 | 78145 | 22117 | 1.38% |
| 2024-08-28 | 27.35 | 27.38 | -0.09 | -0.33% | 27.22 | 27.69 | 34640 | 9507 | 0.61% |
| 2024-08-27 | 27.58 | 27.47 | -0.12 | -0.43% | 27.30 | 27.85 | 43339 | 11941 | 0.77% |
| 2024-08-26 | 27.96 | 27.59 | -0.28 | -1.00% | 27.41 | 28.11 | 48159 | 13323 | 0.85% |
| 2024-08-23 | 27.99 | 27.87 | -0.17 | -0.61% | 27.71 | 28.30 | 44913 | 12538 | 0.79% |
| 2024-08-22 | 28.23 | 28.04 | -0.11 | -0.39% | 27.99 | 28.66 | 51905 | 14666 | 0.92% |
| 2024-08-21 | 28.78 | 28.15 | -0.76 | -2.63% | 28.05 | 28.88 | 63906 | 18101 | 1.13% |
| 2024-08-20 | 29.53 | 28.91 | -0.78 | -2.63% | 28.40 | 29.53 | 97755 | 28196 | 1.73% |
| 2024-08-19 | 30.90 | 29.69 | -1.38 | -4.44% | 29.58 | 31.14 | 103670 | 31218 | 1.83% |
| 2024-08-16 | 30.80 | 31.07 | 0.17 | 0.55% | 30.40 | 31.24 | 43108 | 13340 | 0.76% |
| 2024-08-15 | 32.00 | 30.90 | -1.82 | -5.56% | 30.59 | 32.10 | 142369 | 44362 | 2.52% |
| 2024-08-14 | 33.35 | 32.72 | -0.60 | -1.80% | 32.72 | 33.38 | 29701 | 9769 | 0.52% |
| 2024-08-13 | 33.60 | 33.32 | -0.25 | -0.74% | 32.95 | 33.70 | 28369 | 9410 | 0.50% |