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 | 33.01 | 32.84 | -0.80 | -2.38% | 32.55 | 34.00 | 46566 | 15396 | 17.32% |
| 2024-11-20 | 32.80 | 33.64 | -0.17 | -0.50% | 32.21 | 33.65 | 67288 | 22061 | 25.03% |
| 2024-11-19 | 32.20 | 33.81 | 2.41 | 7.68% | 31.83 | 34.54 | 86713 | 29145 | 32.26% |
| 2024-11-18 | 31.48 | 31.40 | 0.42 | 1.36% | 30.38 | 32.29 | 27771 | 8702 | 10.33% |
| 2024-11-15 | 31.46 | 30.98 | -0.48 | -1.53% | 30.97 | 32.39 | 28371 | 8951 | 10.55% |
| 2024-11-14 | 32.67 | 31.46 | -1.49 | -4.52% | 31.46 | 33.20 | 38391 | 12292 | 14.28% |
| 2024-11-13 | 33.03 | 32.95 | 0.68 | 2.11% | 32.68 | 34.30 | 52488 | 17492 | 19.53% |
| 2024-11-12 | 32.39 | 32.27 | -0.18 | -0.55% | 31.91 | 33.33 | 33616 | 10934 | 12.51% |
| 2024-11-11 | 31.83 | 32.45 | 0.62 | 1.95% | 31.52 | 32.80 | 32798 | 10511 | 12.20% |
| 2024-11-08 | 31.65 | 31.83 | 0.28 | 0.89% | 31.65 | 32.87 | 44177 | 14283 | 16.43% |
| 2024-11-07 | 30.80 | 31.55 | 0.39 | 1.25% | 30.75 | 31.67 | 33278 | 10441 | 12.38% |
| 2024-11-06 | 31.25 | 31.16 | 0.44 | 1.43% | 30.90 | 32.18 | 48110 | 15166 | 17.90% |
| 2024-11-05 | 29.77 | 30.72 | 0.82 | 2.74% | 29.77 | 31.09 | 34525 | 10544 | 12.84% |
| 2024-11-04 | 29.06 | 29.90 | 0.51 | 1.74% | 29.05 | 30.25 | 21753 | 6466 | 8.09% |
| 2024-11-01 | 30.91 | 29.39 | -1.90 | -6.07% | 29.36 | 31.15 | 39439 | 11820 | 14.67% |
| 2024-10-31 | 29.63 | 31.29 | 1.53 | 5.14% | 29.61 | 31.85 | 59728 | 18428 | 22.22% |
| 2024-10-30 | 29.37 | 29.76 | 0.36 | 1.22% | 29.18 | 30.16 | 23382 | 6950 | 8.70% |
| 2024-10-29 | 30.50 | 29.40 | -1.08 | -3.54% | 29.36 | 30.60 | 23671 | 7063 | 8.81% |
| 2024-10-28 | 30.18 | 30.48 | 0.73 | 2.45% | 29.98 | 30.66 | 30505 | 9258 | 11.35% |
| 2024-10-25 | 29.30 | 29.75 | 0.44 | 1.50% | 29.27 | 29.78 | 20473 | 6056 | 7.62% |
| 2024-10-24 | 29.68 | 29.31 | -0.41 | -1.38% | 29.16 | 29.72 | 16561 | 4864 | 6.16% |
| 2024-10-23 | 29.76 | 29.72 | -0.26 | -0.87% | 29.40 | 30.22 | 32567 | 9696 | 12.12% |
| 2024-10-22 | 30.10 | 29.98 | 0.28 | 0.94% | 29.55 | 30.88 | 38372 | 11535 | 14.27% |
| 2024-10-21 | 29.11 | 29.70 | 0.85 | 2.95% | 29.02 | 29.96 | 33734 | 9960 | 12.55% |
| 2024-10-18 | 28.04 | 28.85 | 0.71 | 2.52% | 28.04 | 29.22 | 26314 | 7572 | 9.79% |
| 2024-10-17 | 28.28 | 28.14 | 0.04 | 0.14% | 28.13 | 28.95 | 17074 | 4874 | 6.35% |
| 2024-10-16 | 28.00 | 28.10 | -0.28 | -0.99% | 27.91 | 28.58 | 14369 | 4056 | 5.35% |
| 2024-10-15 | 28.81 | 28.38 | -0.76 | -2.61% | 28.38 | 29.35 | 19552 | 5635 | 7.27% |
| 2024-10-14 | 28.19 | 29.14 | 1.00 | 3.55% | 28.00 | 29.14 | 20957 | 5997 | 7.80% |
| 2024-10-11 | 29.23 | 28.14 | -1.26 | -4.29% | 27.92 | 29.38 | 22115 | 6313 | 8.23% |
| 2024-10-10 | 29.87 | 29.40 | -0.10 | -0.34% | 28.86 | 30.30 | 29410 | 8726 | 10.94% |
| 2024-10-09 | 31.64 | 29.50 | -3.23 | -9.87% | 29.50 | 31.64 | 48451 | 14809 | 18.02% |
| 2024-10-08 | 34.10 | 32.73 | 1.73 | 5.58% | 30.30 | 34.10 | 66307 | 21506 | 24.67% |
| 2024-09-30 | 29.47 | 31.00 | 2.53 | 8.89% | 28.71 | 31.18 | 65099 | 19545 | 24.22% |
| 2024-09-27 | 28.11 | 28.47 | 0.99 | 3.60% | 27.42 | 28.47 | 37765 | 10570 | 14.05% |
| 2024-09-26 | 26.66 | 27.48 | 0.45 | 1.66% | 26.66 | 27.54 | 31205 | 8496 | 11.61% |
| 2024-09-25 | 26.22 | 27.03 | 0.94 | 3.60% | 26.12 | 27.95 | 41206 | 11143 | 15.33% |
| 2024-09-24 | 25.30 | 26.09 | 0.94 | 3.74% | 24.91 | 26.10 | 19127 | 4901 | 7.12% |
| 2024-09-23 | 25.05 | 25.15 | 0.09 | 0.36% | 24.92 | 25.43 | 8278 | 2087 | 3.08% |
| 2024-09-20 | 25.48 | 25.06 | -0.08 | -0.32% | 24.88 | 25.48 | 9859 | 2471 | 3.67% |
| 2024-09-19 | 24.61 | 25.14 | 0.54 | 2.20% | 24.60 | 25.25 | 12546 | 3140 | 4.67% |
| 2024-09-18 | 24.99 | 24.60 | -0.39 | -1.56% | 24.21 | 25.13 | 11423 | 2807 | 4.25% |
| 2024-09-13 | 25.66 | 24.99 | -0.57 | -2.23% | 24.92 | 25.77 | 11918 | 3001 | 4.43% |
| 2024-09-12 | 26.16 | 25.56 | -0.52 | -1.99% | 25.53 | 26.31 | 11465 | 2969 | 4.26% |
| 2024-09-11 | 26.21 | 26.08 | -0.26 | -0.99% | 25.94 | 26.34 | 8146 | 2127 | 3.03% |
| 2024-09-10 | 26.03 | 26.34 | 0.34 | 1.31% | 25.76 | 26.42 | 12644 | 3297 | 4.70% |
| 2024-09-09 | 25.68 | 26.00 | 0.20 | 0.78% | 25.48 | 26.10 | 10285 | 2660 | 3.83% |
| 2024-09-06 | 26.85 | 25.80 | -0.74 | -2.79% | 25.79 | 26.89 | 16821 | 4422 | 6.26% |
| 2024-09-05 | 26.36 | 26.54 | 0.33 | 1.26% | 26.20 | 26.85 | 14975 | 3964 | 5.57% |
| 2024-09-04 | 26.00 | 26.21 | -0.02 | -0.08% | 26.00 | 26.57 | 12074 | 3170 | 4.49% |
| 2024-09-03 | 25.80 | 26.23 | 0.45 | 1.75% | 25.75 | 26.25 | 11380 | 2971 | 4.23% |
| 2024-09-02 | 26.45 | 25.78 | -0.69 | -2.61% | 25.78 | 26.59 | 17412 | 4557 | 6.48% |
| 2024-08-30 | 26.00 | 26.47 | 0.52 | 2.00% | 25.87 | 26.85 | 25534 | 6748 | 9.50% |
| 2024-08-29 | 25.33 | 25.95 | 0.62 | 2.45% | 25.12 | 26.18 | 19777 | 5103 | 7.36% |
| 2024-08-28 | 25.30 | 25.33 | -0.06 | -0.24% | 25.15 | 25.66 | 10521 | 2675 | 3.91% |
| 2024-08-27 | 25.61 | 25.39 | -0.21 | -0.82% | 25.36 | 25.99 | 11381 | 2911 | 4.23% |
| 2024-08-26 | 25.20 | 25.60 | 0.39 | 1.55% | 25.08 | 25.80 | 15990 | 4092 | 5.95% |
| 2024-08-23 | 25.75 | 25.21 | -0.51 | -1.98% | 25.06 | 25.93 | 16544 | 4193 | 6.15% |
| 2024-08-22 | 26.36 | 25.72 | -0.62 | -2.35% | 25.66 | 26.45 | 14308 | 3717 | 5.32% |
| 2024-08-21 | 25.81 | 26.34 | 0.43 | 1.66% | 25.74 | 26.60 | 17212 | 4523 | 6.40% |
| 2024-08-20 | 26.38 | 25.91 | -0.53 | -2.00% | 25.67 | 26.63 | 19731 | 5133 | 7.34% |
| 2024-08-19 | 26.46 | 26.44 | -0.16 | -0.60% | 26.34 | 26.88 | 19186 | 5106 | 7.14% |
| 2024-08-16 | 26.61 | 26.60 | -0.08 | -0.30% | 26.55 | 26.97 | 21067 | 5623 | 7.84% |
| 2024-08-15 | 26.90 | 26.68 | -0.36 | -1.33% | 26.40 | 26.99 | 26503 | 7073 | 9.86% |