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 | 37.36 | 37.71 | 0.35 | 0.94% | 36.29 | 38.36 | 39246 | 14594 | 10.97% |
| 2024-11-20 | 33.98 | 37.36 | 3.40 | 10.01% | 33.68 | 37.36 | 44277 | 16221 | 12.37% |
| 2024-11-19 | 33.66 | 33.96 | 0.36 | 1.07% | 33.35 | 33.96 | 4936 | 1662 | 1.38% |
| 2024-11-18 | 33.88 | 33.60 | -0.15 | -0.44% | 33.45 | 34.29 | 7504 | 2539 | 2.10% |
| 2024-11-15 | 34.00 | 33.75 | -0.25 | -0.74% | 33.72 | 34.58 | 6405 | 2190 | 1.79% |
| 2024-11-14 | 34.98 | 34.00 | -0.99 | -2.83% | 33.75 | 34.98 | 7945 | 2733 | 2.22% |
| 2024-11-13 | 35.29 | 34.99 | -0.25 | -0.71% | 34.37 | 35.29 | 10125 | 3518 | 2.83% |
| 2024-11-12 | 35.51 | 35.24 | 0.02 | 0.06% | 34.95 | 35.77 | 8604 | 3049 | 2.40% |
| 2024-11-11 | 34.77 | 35.22 | 0.24 | 0.69% | 34.72 | 35.80 | 9776 | 3435 | 2.73% |
| 2024-11-08 | 35.28 | 34.98 | -0.20 | -0.57% | 34.70 | 35.79 | 12862 | 4548 | 3.59% |
| 2024-11-07 | 33.74 | 35.18 | 1.32 | 3.90% | 33.74 | 35.20 | 12530 | 4358 | 3.50% |
| 2024-11-06 | 34.35 | 33.86 | -0.26 | -0.76% | 33.81 | 34.44 | 7123 | 2424 | 1.99% |
| 2024-11-05 | 33.69 | 34.12 | 0.34 | 1.01% | 33.50 | 34.16 | 9102 | 3089 | 2.54% |
| 2024-11-04 | 33.08 | 33.78 | 0.58 | 1.75% | 33.03 | 33.86 | 4699 | 1572 | 1.31% |
| 2024-11-01 | 33.73 | 33.20 | -0.42 | -1.25% | 33.04 | 33.98 | 6130 | 2048 | 1.71% |
| 2024-10-31 | 33.38 | 33.62 | 0.22 | 0.66% | 33.23 | 33.80 | 4807 | 1613 | 1.34% |
| 2024-10-30 | 33.45 | 33.40 | -0.11 | -0.33% | 33.07 | 33.76 | 5628 | 1881 | 1.57% |
| 2024-10-29 | 34.55 | 33.51 | -0.92 | -2.67% | 33.51 | 34.65 | 8265 | 2802 | 2.31% |
| 2024-10-28 | 33.79 | 34.43 | 0.65 | 1.92% | 33.78 | 34.43 | 7878 | 2685 | 2.20% |
| 2024-10-25 | 33.33 | 33.78 | -0.04 | -0.12% | 33.33 | 33.98 | 7720 | 2599 | 2.16% |
| 2024-10-24 | 33.67 | 33.82 | 0.37 | 1.11% | 33.32 | 34.32 | 8516 | 2881 | 2.38% |
| 2024-10-23 | 33.50 | 33.45 | -0.07 | -0.21% | 33.31 | 33.75 | 4776 | 1600 | 1.33% |
| 2024-10-22 | 32.86 | 33.52 | 0.86 | 2.63% | 32.53 | 33.61 | 7656 | 2551 | 2.14% |
| 2024-10-21 | 32.37 | 32.66 | 0.31 | 0.96% | 32.27 | 32.83 | 8087 | 2631 | 2.26% |
| 2024-10-18 | 31.66 | 32.35 | 0.53 | 1.67% | 31.66 | 32.71 | 7366 | 2373 | 2.06% |
| 2024-10-17 | 32.27 | 31.82 | -0.38 | -1.18% | 31.82 | 32.38 | 4489 | 1441 | 1.25% |
| 2024-10-16 | 31.98 | 32.20 | -0.02 | -0.06% | 31.81 | 32.55 | 4471 | 1437 | 1.25% |
| 2024-10-15 | 32.69 | 32.22 | -0.49 | -1.50% | 32.18 | 32.93 | 5136 | 1670 | 1.44% |
| 2024-10-14 | 32.69 | 32.71 | 0.19 | 0.58% | 32.11 | 32.97 | 5857 | 1910 | 1.64% |
| 2024-10-11 | 33.33 | 32.52 | -0.81 | -2.43% | 32.23 | 33.80 | 7894 | 2587 | 2.21% |
| 2024-10-10 | 33.80 | 33.33 | -0.02 | -0.06% | 33.07 | 34.00 | 8076 | 2709 | 2.26% |
| 2024-10-09 | 35.03 | 33.35 | -2.37 | -6.63% | 33.33 | 35.03 | 14128 | 4823 | 3.95% |
| 2024-10-08 | 37.20 | 35.72 | 1.47 | 4.29% | 34.44 | 37.67 | 27368 | 9890 | 7.65% |
| 2024-09-30 | 32.96 | 34.25 | 2.36 | 7.40% | 32.25 | 34.52 | 21158 | 7088 | 5.91% |
| 2024-09-27 | 31.24 | 31.89 | 1.04 | 3.37% | 31.02 | 31.89 | 8369 | 2636 | 2.34% |
| 2024-09-26 | 30.00 | 30.85 | 0.87 | 2.90% | 29.80 | 30.87 | 5547 | 1690 | 1.55% |
| 2024-09-25 | 30.03 | 29.98 | 0.10 | 0.33% | 29.94 | 30.46 | 4747 | 1435 | 1.33% |
| 2024-09-24 | 29.03 | 29.88 | 0.96 | 3.32% | 28.95 | 29.88 | 4271 | 1261 | 1.19% |
| 2024-09-23 | 29.08 | 28.92 | -0.15 | -0.52% | 28.82 | 29.23 | 2082 | 603 | 0.58% |
| 2024-09-20 | 29.03 | 29.07 | -0.08 | -0.27% | 28.72 | 29.11 | 1808 | 523 | 0.51% |
| 2024-09-19 | 28.57 | 29.15 | 0.80 | 2.82% | 28.40 | 29.33 | 3060 | 885 | 0.86% |
| 2024-09-18 | 28.88 | 28.35 | -0.55 | -1.90% | 28.11 | 28.90 | 3228 | 915 | 0.90% |
| 2024-09-13 | 29.39 | 28.90 | -0.35 | -1.20% | 28.71 | 29.39 | 1638 | 475 | 0.46% |
| 2024-09-12 | 29.30 | 29.25 | -0.18 | -0.61% | 29.24 | 29.66 | 1461 | 429 | 0.41% |
| 2024-09-11 | 29.58 | 29.43 | -0.20 | -0.67% | 29.35 | 29.79 | 1578 | 466 | 0.44% |
| 2024-09-10 | 29.39 | 29.63 | 0.13 | 0.44% | 29.21 | 29.69 | 1715 | 504 | 0.48% |
| 2024-09-09 | 29.42 | 29.50 | -0.07 | -0.24% | 29.03 | 29.78 | 1668 | 491 | 0.47% |
| 2024-09-06 | 30.06 | 29.57 | -0.56 | -1.86% | 29.55 | 30.25 | 1886 | 562 | 0.53% |
| 2024-09-05 | 29.50 | 30.13 | 0.50 | 1.69% | 29.50 | 30.23 | 2154 | 644 | 0.60% |
| 2024-09-04 | 29.89 | 29.63 | -0.26 | -0.87% | 29.57 | 30.08 | 2398 | 716 | 0.67% |
| 2024-09-03 | 29.54 | 29.89 | 0.27 | 0.91% | 29.46 | 30.07 | 1821 | 543 | 0.51% |
| 2024-09-02 | 29.99 | 29.62 | -0.41 | -1.37% | 29.61 | 30.05 | 2323 | 692 | 0.65% |
| 2024-08-30 | 29.74 | 30.03 | 0.31 | 1.04% | 29.34 | 30.31 | 4489 | 1347 | 1.25% |
| 2024-08-29 | 29.37 | 29.72 | 0.34 | 1.16% | 29.18 | 29.82 | 2425 | 717 | 0.68% |
| 2024-08-28 | 29.35 | 29.38 | 0.11 | 0.38% | 28.97 | 29.54 | 1913 | 559 | 0.53% |
| 2024-08-27 | 29.07 | 29.27 | 0.21 | 0.72% | 28.87 | 29.48 | 2477 | 723 | 0.69% |
| 2024-08-26 | 28.84 | 29.06 | 0.21 | 0.73% | 28.49 | 29.11 | 2367 | 683 | 0.66% |
| 2024-08-23 | 28.99 | 28.85 | -0.19 | -0.65% | 28.66 | 29.15 | 2116 | 610 | 0.59% |
| 2024-08-22 | 29.43 | 29.04 | -0.33 | -1.12% | 29.02 | 29.85 | 1989 | 583 | 0.56% |
| 2024-08-21 | 29.71 | 29.37 | -0.32 | -1.08% | 29.25 | 29.72 | 1903 | 559 | 0.53% |
| 2024-08-20 | 30.13 | 29.69 | -0.35 | -1.17% | 29.46 | 30.22 | 3495 | 1040 | 0.98% |
| 2024-08-19 | 30.02 | 30.04 | -0.20 | -0.66% | 29.96 | 30.45 | 2483 | 749 | 0.69% |
| 2024-08-16 | 30.34 | 30.24 | -0.07 | -0.23% | 30.17 | 30.55 | 2996 | 908 | 0.84% |
| 2024-08-15 | 30.04 | 30.31 | 0.27 | 0.90% | 30.03 | 30.48 | 3592 | 1088 | 1.00% |
| 2024-08-14 | 30.56 | 30.04 | -0.54 | -1.77% | 30.00 | 30.62 | 3553 | 1070 | 0.99% |
| 2024-08-13 | 30.60 | 30.58 | -0.18 | -0.59% | 30.19 | 30.81 | 4222 | 1284 | 1.18% |