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 | 33.86 | 34.13 | 0.21 | 0.62% | 33.51 | 34.33 | 11293 | 3842 | 2.68% |
| 2024-11-20 | 33.82 | 33.92 | 0.15 | 0.44% | 33.60 | 33.98 | 11720 | 3962 | 2.78% |
| 2024-11-19 | 32.26 | 33.77 | 1.38 | 4.26% | 32.26 | 33.79 | 16785 | 5584 | 3.98% |
| 2024-11-18 | 33.41 | 32.39 | -1.02 | -3.05% | 32.23 | 33.64 | 13998 | 4589 | 3.32% |
| 2024-11-15 | 34.30 | 33.41 | -0.51 | -1.50% | 33.40 | 35.41 | 22484 | 7728 | 5.33% |
| 2024-11-14 | 34.38 | 33.92 | -0.46 | -1.34% | 33.91 | 34.95 | 12357 | 4244 | 2.93% |
| 2024-11-13 | 34.87 | 34.38 | -0.69 | -1.97% | 33.75 | 34.88 | 15355 | 5257 | 3.64% |
| 2024-11-12 | 36.02 | 35.14 | -0.96 | -2.66% | 34.45 | 36.02 | 28859 | 10147 | 6.84% |
| 2024-11-11 | 34.46 | 36.10 | 1.20 | 3.44% | 34.34 | 36.30 | 50682 | 17903 | 12.01% |
| 2024-11-08 | 33.24 | 34.90 | 1.82 | 5.50% | 33.07 | 35.30 | 61408 | 21220 | 14.55% |
| 2024-11-07 | 32.68 | 33.08 | -0.15 | -0.45% | 32.40 | 33.08 | 33884 | 11087 | 8.03% |
| 2024-11-06 | 33.67 | 33.23 | -0.43 | -1.28% | 33.01 | 35.58 | 57865 | 19832 | 13.71% |
| 2024-11-05 | 34.00 | 33.66 | 0.63 | 1.91% | 33.01 | 34.97 | 68438 | 23232 | 16.22% |
| 2024-11-04 | 30.18 | 33.03 | 3.00 | 9.99% | 30.06 | 33.03 | 45749 | 14614 | 10.84% |
| 2024-11-01 | 30.02 | 30.03 | -0.10 | -0.33% | 29.39 | 30.59 | 16829 | 5049 | 3.99% |
| 2024-10-31 | 29.88 | 30.13 | 0.23 | 0.77% | 29.88 | 30.29 | 9873 | 2972 | 2.34% |
| 2024-10-30 | 30.01 | 29.90 | 0.00 | 0.00% | 29.60 | 30.06 | 8739 | 2606 | 2.07% |
| 2024-10-29 | 30.62 | 29.90 | -0.55 | -1.81% | 29.85 | 30.62 | 13774 | 4145 | 3.26% |
| 2024-10-28 | 30.28 | 30.45 | 0.20 | 0.66% | 30.22 | 30.54 | 10891 | 3308 | 2.58% |
| 2024-10-25 | 29.75 | 30.25 | 0.34 | 1.14% | 29.75 | 30.32 | 10703 | 3227 | 2.54% |
| 2024-10-24 | 29.85 | 29.91 | 0.08 | 0.27% | 29.52 | 29.99 | 8631 | 2568 | 2.05% |
| 2024-10-23 | 30.28 | 29.83 | 0.03 | 0.10% | 29.71 | 30.30 | 11526 | 3455 | 2.73% |
| 2024-10-22 | 29.22 | 29.80 | 0.58 | 1.98% | 28.88 | 30.10 | 13831 | 4089 | 3.28% |
| 2024-10-21 | 29.09 | 29.22 | 0.25 | 0.86% | 28.98 | 29.56 | 17236 | 5038 | 4.09% |
| 2024-10-18 | 28.19 | 28.97 | 0.71 | 2.51% | 28.19 | 29.43 | 15236 | 4398 | 3.61% |
| 2024-10-17 | 28.58 | 28.26 | -0.09 | -0.32% | 28.21 | 28.78 | 6626 | 1888 | 1.57% |
| 2024-10-16 | 28.39 | 28.35 | -0.09 | -0.32% | 28.13 | 28.80 | 9497 | 2706 | 2.25% |
| 2024-10-15 | 28.97 | 28.44 | -0.56 | -1.93% | 28.43 | 29.30 | 9709 | 2804 | 2.30% |
| 2024-10-14 | 28.66 | 29.00 | 0.43 | 1.51% | 28.23 | 29.10 | 10657 | 3065 | 2.53% |
| 2024-10-11 | 29.73 | 28.57 | -1.18 | -3.97% | 28.36 | 29.84 | 15135 | 4388 | 3.59% |
| 2024-10-10 | 29.95 | 29.75 | 0.07 | 0.24% | 29.50 | 30.55 | 14962 | 4498 | 3.55% |
| 2024-10-09 | 31.83 | 29.68 | -2.70 | -8.34% | 29.68 | 31.83 | 26805 | 8234 | 6.35% |
| 2024-10-08 | 33.22 | 32.38 | 2.17 | 7.18% | 30.70 | 33.23 | 45226 | 14542 | 10.72% |
| 2024-09-30 | 28.43 | 30.21 | 2.54 | 9.18% | 28.35 | 30.33 | 38345 | 11305 | 9.09% |
| 2024-09-27 | 26.76 | 27.67 | 1.22 | 4.61% | 26.71 | 27.85 | 14035 | 3820 | 3.33% |
| 2024-09-26 | 25.90 | 26.45 | 0.59 | 2.28% | 25.71 | 26.45 | 10112 | 2648 | 2.40% |
| 2024-09-25 | 25.80 | 25.86 | 0.17 | 0.66% | 25.80 | 26.49 | 11234 | 2938 | 2.66% |
| 2024-09-24 | 24.93 | 25.69 | 0.94 | 3.80% | 24.72 | 25.70 | 9544 | 2417 | 2.26% |
| 2024-09-23 | 24.59 | 24.75 | 0.06 | 0.24% | 24.39 | 24.82 | 3903 | 963 | 0.93% |
| 2024-09-20 | 25.20 | 24.69 | -0.37 | -1.48% | 24.59 | 25.24 | 4549 | 1127 | 1.08% |
| 2024-09-19 | 24.86 | 25.06 | 0.39 | 1.58% | 24.53 | 25.26 | 4896 | 1221 | 1.16% |
| 2024-09-18 | 24.92 | 24.67 | -0.25 | -1.00% | 24.36 | 25.21 | 4460 | 1100 | 1.06% |
| 2024-09-13 | 25.68 | 24.92 | -0.73 | -2.85% | 24.92 | 25.80 | 6429 | 1623 | 1.52% |
| 2024-09-12 | 25.92 | 25.65 | -0.26 | -1.00% | 25.60 | 26.19 | 4232 | 1096 | 1.00% |
| 2024-09-11 | 25.80 | 25.91 | 0.05 | 0.19% | 25.65 | 26.06 | 4375 | 1131 | 1.04% |
| 2024-09-10 | 26.00 | 25.86 | -0.04 | -0.15% | 25.55 | 26.08 | 4636 | 1196 | 1.10% |
| 2024-09-09 | 26.25 | 25.90 | -0.40 | -1.52% | 25.81 | 26.48 | 7830 | 2041 | 1.86% |
| 2024-09-06 | 27.10 | 26.30 | -0.79 | -2.92% | 26.28 | 27.10 | 5812 | 1545 | 1.38% |
| 2024-09-05 | 27.30 | 27.09 | -0.13 | -0.48% | 26.98 | 27.56 | 4100 | 1113 | 0.97% |
| 2024-09-04 | 27.19 | 27.22 | -0.12 | -0.44% | 27.04 | 27.44 | 2244 | 611 | 0.53% |
| 2024-09-03 | 27.11 | 27.34 | 0.10 | 0.37% | 27.11 | 27.64 | 2881 | 787 | 0.68% |
| 2024-09-02 | 28.28 | 27.24 | -0.93 | -3.30% | 27.21 | 28.28 | 4518 | 1251 | 1.07% |
| 2024-08-30 | 27.67 | 28.17 | 0.52 | 1.88% | 27.52 | 28.40 | 6496 | 1825 | 1.54% |
| 2024-08-29 | 27.20 | 27.65 | 0.41 | 1.51% | 27.08 | 27.75 | 4505 | 1241 | 1.07% |
| 2024-08-28 | 27.02 | 27.24 | 0.01 | 0.04% | 26.89 | 27.58 | 3550 | 969 | 0.84% |
| 2024-08-27 | 26.87 | 27.23 | 0.41 | 1.53% | 26.87 | 27.69 | 5551 | 1517 | 1.32% |
| 2024-08-26 | 26.46 | 26.82 | 0.28 | 1.06% | 26.46 | 26.89 | 2436 | 651 | 0.58% |
| 2024-08-23 | 26.58 | 26.54 | 0.02 | 0.08% | 26.03 | 26.58 | 3380 | 890 | 0.80% |
| 2024-08-22 | 27.00 | 26.52 | -0.31 | -1.16% | 26.48 | 27.08 | 3364 | 900 | 0.90% |
| 2024-08-21 | 27.11 | 26.83 | -0.28 | -1.03% | 26.82 | 27.30 | 3064 | 825 | 0.82% |
| 2024-08-20 | 27.87 | 27.11 | -0.84 | -3.01% | 26.99 | 27.90 | 5409 | 1475 | 1.45% |
| 2024-08-19 | 28.21 | 27.95 | -0.25 | -0.89% | 27.92 | 28.35 | 3019 | 847 | 0.81% |
| 2024-08-16 | 28.28 | 28.20 | -0.12 | -0.42% | 28.18 | 28.50 | 2776 | 784 | 0.75% |
| 2024-08-15 | 28.40 | 28.32 | 0.06 | 0.21% | 28.01 | 28.65 | 2744 | 778 | 0.74% |