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 | 32.18 | 33.35 | 1.06 | 3.28% | 31.91 | 33.87 | 33098 | 11002 | 12.59% |
| 2024-11-20 | 31.85 | 32.29 | 0.55 | 1.73% | 31.25 | 32.33 | 18301 | 5848 | 6.96% |
| 2024-11-19 | 30.95 | 31.74 | 0.79 | 2.55% | 30.87 | 31.80 | 22099 | 6936 | 8.40% |
| 2024-11-18 | 32.02 | 30.95 | -1.07 | -3.34% | 30.40 | 32.36 | 22355 | 6905 | 8.50% |
| 2024-11-15 | 32.78 | 32.02 | -0.76 | -2.32% | 32.00 | 33.13 | 18507 | 6058 | 7.04% |
| 2024-11-14 | 34.27 | 32.78 | -1.64 | -4.76% | 32.76 | 34.27 | 21348 | 7130 | 8.12% |
| 2024-11-13 | 34.24 | 34.42 | 0.08 | 0.23% | 33.40 | 34.46 | 24843 | 8412 | 9.45% |
| 2024-11-12 | 35.49 | 34.34 | -1.15 | -3.24% | 34.22 | 35.87 | 35896 | 12511 | 13.65% |
| 2024-11-11 | 35.95 | 35.49 | 0.18 | 0.51% | 34.65 | 35.95 | 36381 | 12827 | 13.83% |
| 2024-11-08 | 35.38 | 35.31 | -0.16 | -0.45% | 34.69 | 36.00 | 48145 | 16986 | 18.31% |
| 2024-11-07 | 35.95 | 35.47 | -1.44 | -3.90% | 34.50 | 35.99 | 51913 | 18248 | 19.74% |
| 2024-11-06 | 37.21 | 36.91 | 0.66 | 1.82% | 35.40 | 38.49 | 80731 | 30235 | 30.70% |
| 2024-11-05 | 35.08 | 36.25 | 1.17 | 3.34% | 34.78 | 36.48 | 66987 | 24008 | 25.47% |
| 2024-11-04 | 35.42 | 35.08 | -0.32 | -0.90% | 33.67 | 36.35 | 54277 | 19061 | 20.64% |
| 2024-11-01 | 37.31 | 35.40 | -0.13 | -0.37% | 34.50 | 38.57 | 127702 | 46619 | 48.56% |
| 2024-10-31 | 32.65 | 35.53 | 3.23 | 10.00% | 32.26 | 35.53 | 41274 | 14327 | 15.70% |
| 2024-10-30 | 31.89 | 32.30 | 0.38 | 1.19% | 31.03 | 33.12 | 34857 | 11268 | 13.25% |
| 2024-10-29 | 33.15 | 31.92 | -1.33 | -4.00% | 31.90 | 33.60 | 43074 | 14018 | 16.38% |
| 2024-10-28 | 32.90 | 33.25 | 1.08 | 3.36% | 32.65 | 33.66 | 48785 | 16189 | 18.55% |
| 2024-10-25 | 31.80 | 32.17 | 0.38 | 1.20% | 31.59 | 32.81 | 40803 | 13204 | 15.52% |
| 2024-10-24 | 33.44 | 31.79 | -1.65 | -4.93% | 31.62 | 33.44 | 48453 | 15483 | 18.42% |
| 2024-10-23 | 31.67 | 33.44 | 1.01 | 3.11% | 31.50 | 34.20 | 84391 | 28233 | 32.09% |
| 2024-10-22 | 32.80 | 32.43 | 0.55 | 1.73% | 31.68 | 33.17 | 74228 | 24059 | 28.23% |
| 2024-10-21 | 30.55 | 31.88 | 1.34 | 4.39% | 30.55 | 32.34 | 67116 | 21225 | 25.52% |
| 2024-10-18 | 29.69 | 30.54 | 0.28 | 0.93% | 28.80 | 31.15 | 51100 | 15467 | 19.43% |
| 2024-10-17 | 30.86 | 30.26 | -1.15 | -3.66% | 29.98 | 31.20 | 48767 | 14910 | 18.54% |
| 2024-10-16 | 29.58 | 31.41 | 1.38 | 4.60% | 29.30 | 32.47 | 68344 | 21157 | 25.99% |
| 2024-10-15 | 30.37 | 30.03 | -0.04 | -0.13% | 29.03 | 30.95 | 63412 | 19035 | 24.11% |
| 2024-10-14 | 27.56 | 30.07 | 2.73 | 9.99% | 27.56 | 30.07 | 49019 | 14326 | 18.64% |
| 2024-10-11 | 28.80 | 27.34 | -1.20 | -4.20% | 26.78 | 28.80 | 23016 | 6316 | 8.75% |
| 2024-10-10 | 29.30 | 28.54 | -0.76 | -2.59% | 28.00 | 29.81 | 25878 | 7478 | 9.84% |
| 2024-10-09 | 31.23 | 29.30 | -3.25 | -9.98% | 29.30 | 31.23 | 40099 | 12062 | 15.25% |
| 2024-10-08 | 32.61 | 32.55 | 2.90 | 9.78% | 29.22 | 32.62 | 59209 | 18467 | 22.52% |
| 2024-09-30 | 27.97 | 29.65 | 2.47 | 9.09% | 27.82 | 29.80 | 49260 | 14230 | 18.73% |
| 2024-09-27 | 25.93 | 27.18 | 1.38 | 5.35% | 25.93 | 27.58 | 25794 | 6877 | 9.81% |
| 2024-09-26 | 25.44 | 25.80 | 0.37 | 1.45% | 25.25 | 25.80 | 20922 | 5356 | 7.96% |
| 2024-09-25 | 25.20 | 25.43 | 0.26 | 1.03% | 25.20 | 25.80 | 26333 | 6719 | 10.01% |
| 2024-09-24 | 24.49 | 25.17 | 0.80 | 3.28% | 24.28 | 25.30 | 22757 | 5653 | 8.65% |
| 2024-09-23 | 24.30 | 24.37 | 0.07 | 0.29% | 24.09 | 24.62 | 9737 | 2377 | 3.70% |
| 2024-09-20 | 24.59 | 24.30 | -0.38 | -1.54% | 24.11 | 24.69 | 14619 | 3551 | 5.56% |
| 2024-09-19 | 24.60 | 24.68 | 0.16 | 0.65% | 24.36 | 24.90 | 11968 | 2952 | 4.55% |
| 2024-09-18 | 24.80 | 24.52 | -0.37 | -1.49% | 24.09 | 25.04 | 12495 | 3058 | 4.75% |
| 2024-09-13 | 25.71 | 24.89 | -0.65 | -2.55% | 24.80 | 25.73 | 15362 | 3844 | 5.84% |
| 2024-09-12 | 26.18 | 25.54 | -0.46 | -1.77% | 25.51 | 26.28 | 12428 | 3220 | 4.73% |
| 2024-09-11 | 26.31 | 26.00 | -0.24 | -0.91% | 25.80 | 26.31 | 10392 | 2700 | 3.95% |
| 2024-09-10 | 26.13 | 26.24 | 0.11 | 0.42% | 25.95 | 26.38 | 10782 | 2824 | 4.10% |
| 2024-09-09 | 25.84 | 26.13 | 0.12 | 0.46% | 25.68 | 26.20 | 13098 | 3406 | 4.98% |
| 2024-09-06 | 26.78 | 26.01 | -0.74 | -2.77% | 25.80 | 27.00 | 19560 | 5186 | 7.44% |
| 2024-09-05 | 26.65 | 26.75 | 0.11 | 0.41% | 26.64 | 27.03 | 15422 | 4135 | 5.86% |
| 2024-09-04 | 27.00 | 26.64 | -0.58 | -2.13% | 26.59 | 27.21 | 17419 | 4681 | 6.62% |
| 2024-09-03 | 26.50 | 27.22 | 0.01 | 0.04% | 26.30 | 27.66 | 27354 | 7411 | 10.40% |
| 2024-09-02 | 29.30 | 27.21 | -3.02 | -9.99% | 27.21 | 29.42 | 55378 | 15579 | 21.06% |
| 2024-08-30 | 31.30 | 30.23 | -0.92 | -2.95% | 29.15 | 32.37 | 83871 | 25278 | 31.89% |
| 2024-08-29 | 30.76 | 31.15 | 0.39 | 1.27% | 30.50 | 33.53 | 57725 | 18378 | 21.95% |
| 2024-08-28 | 30.92 | 30.76 | -0.19 | -0.61% | 30.66 | 31.25 | 10127 | 3125 | 3.85% |
| 2024-08-27 | 30.21 | 30.95 | 0.35 | 1.14% | 30.17 | 31.39 | 15007 | 4629 | 5.71% |
| 2024-08-26 | 30.20 | 30.60 | 0.40 | 1.32% | 29.80 | 30.76 | 12444 | 3777 | 4.73% |
| 2024-08-23 | 30.75 | 30.20 | -0.59 | -1.92% | 30.12 | 31.00 | 15091 | 4583 | 5.74% |
| 2024-08-22 | 31.29 | 30.79 | -0.62 | -1.97% | 30.68 | 31.56 | 18327 | 5687 | 6.97% |
| 2024-08-21 | 30.42 | 31.41 | 0.68 | 2.21% | 30.42 | 31.93 | 27157 | 8518 | 10.33% |
| 2024-08-20 | 30.40 | 30.73 | 0.14 | 0.46% | 30.16 | 30.96 | 10871 | 3324 | 4.13% |
| 2024-08-19 | 31.15 | 30.59 | -0.46 | -1.48% | 30.49 | 31.19 | 14370 | 4411 | 5.46% |
| 2024-08-16 | 31.94 | 31.05 | -0.22 | -0.70% | 30.71 | 31.95 | 25492 | 7988 | 9.69% |
| 2024-08-15 | 30.80 | 31.27 | 0.30 | 0.97% | 30.50 | 31.54 | 25848 | 8059 | 9.83% |
| 2024-08-14 | 30.66 | 30.97 | -0.07 | -0.23% | 30.00 | 31.25 | 24393 | 7479 | 9.28% |
| 2024-08-13 | 31.03 | 31.04 | -0.08 | -0.26% | 30.53 | 31.75 | 30232 | 9361 | 11.50% |