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 | 32.96 | 33.14 | 0.18 | 0.55% | 32.55 | 33.38 | 6413 | 2120 | 3.77% |
| 2024-11-20 | 31.87 | 32.96 | 1.09 | 3.42% | 31.81 | 33.29 | 7989 | 2605 | 4.70% |
| 2024-11-19 | 31.25 | 31.87 | 0.69 | 2.21% | 31.25 | 32.11 | 5844 | 1850 | 3.44% |
| 2024-11-18 | 31.88 | 31.18 | -0.47 | -1.48% | 31.16 | 32.32 | 6447 | 2038 | 3.79% |
| 2024-11-15 | 31.76 | 31.65 | -0.39 | -1.22% | 31.48 | 32.49 | 5904 | 1889 | 3.47% |
| 2024-11-14 | 33.04 | 32.04 | -0.95 | -2.88% | 32.03 | 33.17 | 5464 | 1778 | 3.21% |
| 2024-11-13 | 32.42 | 32.99 | 0.53 | 1.63% | 32.15 | 33.06 | 6816 | 2224 | 4.01% |
| 2024-11-12 | 32.70 | 32.46 | -0.24 | -0.73% | 32.34 | 33.38 | 8420 | 2769 | 4.95% |
| 2024-11-11 | 32.05 | 32.70 | 0.59 | 1.84% | 31.89 | 32.71 | 5548 | 1800 | 3.26% |
| 2024-11-08 | 32.20 | 32.11 | -0.07 | -0.22% | 32.07 | 32.54 | 9398 | 3031 | 5.53% |
| 2024-11-07 | 31.28 | 32.18 | 0.95 | 3.04% | 31.13 | 32.25 | 9711 | 3096 | 5.71% |
| 2024-11-06 | 31.48 | 31.23 | -0.15 | -0.48% | 31.00 | 31.49 | 5302 | 1657 | 3.12% |
| 2024-11-05 | 30.86 | 31.38 | 0.49 | 1.59% | 30.73 | 31.41 | 6948 | 2160 | 4.09% |
| 2024-11-04 | 30.48 | 30.89 | 0.53 | 1.75% | 30.39 | 30.96 | 4818 | 1483 | 2.83% |
| 2024-11-01 | 31.35 | 30.36 | -1.00 | -3.19% | 30.36 | 31.35 | 7355 | 2264 | 4.33% |
| 2024-10-31 | 31.01 | 31.36 | 0.11 | 0.35% | 30.53 | 31.44 | 8090 | 2508 | 4.76% |
| 2024-10-30 | 31.20 | 31.25 | 0.10 | 0.32% | 31.00 | 31.47 | 5590 | 1744 | 3.29% |
| 2024-10-29 | 32.29 | 31.15 | -1.13 | -3.50% | 31.11 | 32.45 | 7775 | 2469 | 4.57% |
| 2024-10-28 | 31.62 | 32.28 | 0.65 | 2.06% | 31.62 | 32.32 | 8316 | 2657 | 4.89% |
| 2024-10-25 | 31.50 | 31.63 | 0.16 | 0.51% | 31.17 | 31.78 | 9442 | 2981 | 5.55% |
| 2024-10-24 | 31.32 | 31.47 | 0.14 | 0.45% | 31.00 | 31.58 | 7831 | 2451 | 4.61% |
| 2024-10-23 | 31.49 | 31.33 | -0.07 | -0.22% | 31.26 | 31.73 | 8046 | 2534 | 4.73% |
| 2024-10-22 | 31.03 | 31.40 | 0.11 | 0.35% | 30.90 | 31.57 | 9361 | 2933 | 5.51% |
| 2024-10-21 | 31.57 | 31.29 | -0.74 | -2.31% | 30.95 | 31.74 | 14118 | 4419 | 8.31% |
| 2024-10-18 | 32.23 | 32.03 | -0.68 | -2.08% | 30.09 | 32.30 | 21434 | 6626 | 12.61% |
| 2024-10-17 | 33.97 | 32.71 | -1.30 | -3.82% | 32.59 | 35.11 | 29240 | 10080 | 17.20% |
| 2024-10-16 | 32.92 | 34.01 | 1.10 | 3.34% | 32.70 | 34.14 | 15065 | 5068 | 8.86% |
| 2024-10-15 | 32.75 | 32.91 | 0.10 | 0.30% | 32.51 | 33.80 | 11394 | 3781 | 6.70% |
| 2024-10-14 | 32.08 | 32.81 | 0.81 | 2.53% | 31.79 | 32.95 | 6632 | 2145 | 3.90% |
| 2024-10-11 | 32.80 | 32.00 | -0.98 | -2.97% | 31.69 | 32.98 | 8497 | 2736 | 5.00% |
| 2024-10-10 | 32.80 | 32.98 | 0.28 | 0.86% | 32.67 | 33.40 | 8439 | 2786 | 4.96% |
| 2024-10-09 | 34.00 | 32.70 | -1.97 | -5.68% | 32.70 | 34.88 | 11278 | 3780 | 6.63% |
| 2024-10-08 | 35.71 | 34.67 | 2.12 | 6.51% | 33.28 | 35.81 | 16741 | 5770 | 9.85% |
| 2024-09-30 | 30.62 | 32.55 | 2.84 | 9.56% | 30.16 | 32.66 | 16309 | 5145 | 9.59% |
| 2024-09-27 | 28.80 | 29.71 | 1.23 | 4.32% | 28.68 | 29.90 | 5104 | 1488 | 3.00% |
| 2024-09-26 | 27.73 | 28.48 | 0.63 | 2.26% | 27.73 | 28.54 | 6968 | 1961 | 4.10% |
| 2024-09-25 | 27.75 | 27.85 | 0.35 | 1.27% | 27.71 | 28.08 | 6420 | 1792 | 3.78% |
| 2024-09-24 | 27.20 | 27.90 | 0.76 | 2.80% | 27.20 | 27.98 | 4870 | 1348 | 2.86% |
| 2024-09-23 | 27.18 | 27.14 | 0.01 | 0.04% | 26.93 | 27.38 | 2172 | 590 | 1.28% |
| 2024-09-20 | 27.38 | 27.13 | -0.25 | -0.91% | 26.91 | 27.50 | 2462 | 669 | 1.45% |
| 2024-09-19 | 26.75 | 27.38 | 0.68 | 2.55% | 26.70 | 27.42 | 2963 | 805 | 1.74% |
| 2024-09-18 | 26.76 | 26.70 | -0.02 | -0.07% | 26.13 | 26.81 | 2404 | 637 | 1.41% |
| 2024-09-13 | 27.58 | 26.72 | -0.93 | -3.36% | 26.72 | 27.93 | 3340 | 904 | 1.96% |
| 2024-09-12 | 27.79 | 27.65 | -0.16 | -0.58% | 27.63 | 28.03 | 1762 | 489 | 1.04% |
| 2024-09-11 | 28.01 | 27.81 | -0.29 | -1.03% | 27.64 | 28.10 | 1956 | 544 | 1.15% |
| 2024-09-10 | 28.09 | 28.10 | 0.18 | 0.64% | 27.64 | 28.18 | 2228 | 621 | 1.31% |
| 2024-09-09 | 28.00 | 27.92 | -0.21 | -0.75% | 27.79 | 28.28 | 2845 | 797 | 1.67% |
| 2024-09-06 | 29.98 | 28.13 | -0.31 | -1.09% | 28.10 | 30.13 | 4423 | 1259 | 2.60% |
| 2024-09-05 | 28.20 | 28.44 | 0.24 | 0.85% | 28.20 | 28.46 | 2572 | 730 | 1.51% |
| 2024-09-04 | 28.15 | 28.20 | 0.04 | 0.14% | 28.02 | 28.43 | 2151 | 607 | 1.27% |
| 2024-09-03 | 28.11 | 28.16 | 0.05 | 0.18% | 28.00 | 28.38 | 2888 | 814 | 1.70% |
| 2024-09-02 | 28.42 | 28.11 | -0.29 | -1.02% | 28.09 | 28.55 | 3319 | 937 | 1.95% |
| 2024-08-30 | 28.27 | 28.40 | 0.22 | 0.78% | 28.19 | 28.94 | 6916 | 1974 | 4.07% |
| 2024-08-29 | 27.81 | 28.18 | 0.39 | 1.40% | 27.56 | 28.26 | 3135 | 878 | 1.84% |
| 2024-08-28 | 27.65 | 27.79 | 0.07 | 0.25% | 27.41 | 28.15 | 2538 | 706 | 1.49% |
| 2024-08-27 | 27.89 | 27.72 | -0.40 | -1.42% | 27.68 | 28.22 | 3365 | 939 | 1.98% |
| 2024-08-26 | 28.20 | 28.12 | 0.02 | 0.07% | 27.88 | 28.25 | 5146 | 1443 | 3.03% |
| 2024-08-23 | 28.80 | 28.10 | -1.87 | -6.24% | 28.03 | 29.00 | 12483 | 3545 | 7.34% |
| 2024-08-22 | 33.17 | 29.97 | -3.33 | -10.00% | 29.97 | 33.17 | 19168 | 5845 | 11.28% |
| 2024-08-21 | 33.55 | 33.30 | -0.27 | -0.80% | 33.08 | 34.30 | 13048 | 4404 | 7.68% |
| 2024-08-20 | 32.47 | 33.57 | 1.10 | 3.39% | 32.18 | 33.60 | 10260 | 3381 | 6.04% |
| 2024-08-19 | 32.30 | 32.47 | -0.08 | -0.25% | 32.11 | 32.67 | 3528 | 1142 | 2.08% |
| 2024-08-16 | 32.77 | 32.55 | -0.25 | -0.76% | 32.47 | 32.97 | 2251 | 735 | 1.32% |
| 2024-08-15 | 32.78 | 32.80 | 0.02 | 0.06% | 32.41 | 32.88 | 5823 | 1905 | 3.43% |
| 2024-08-14 | 32.65 | 32.78 | 0.18 | 0.55% | 32.40 | 32.99 | 6157 | 2015 | 3.62% |
| 2024-08-13 | 32.85 | 32.60 | -0.25 | -0.76% | 32.31 | 33.14 | 7432 | 2430 | 4.37% |