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 | 32.99 | 34.19 | 1.19 | 3.61% | 32.82 | 34.72 | 153373 | 52167 | 3.63% |
| 2024-11-20 | 32.60 | 33.00 | 0.93 | 2.90% | 32.43 | 33.43 | 144269 | 47680 | 3.41% |
| 2024-11-19 | 31.83 | 32.07 | 0.26 | 0.82% | 31.50 | 32.12 | 53673 | 17092 | 1.27% |
| 2024-11-18 | 32.62 | 31.81 | -0.61 | -1.88% | 31.60 | 32.87 | 88680 | 28591 | 2.10% |
| 2024-11-15 | 31.93 | 32.42 | 0.46 | 1.44% | 31.86 | 33.27 | 99982 | 32677 | 2.37% |
| 2024-11-14 | 31.91 | 31.96 | -0.06 | -0.19% | 31.88 | 32.40 | 58384 | 18717 | 1.38% |
| 2024-11-13 | 32.18 | 32.02 | -0.40 | -1.23% | 31.86 | 32.42 | 52355 | 16771 | 1.24% |
| 2024-11-12 | 32.30 | 32.42 | 0.00 | 0.00% | 32.15 | 32.85 | 80994 | 26341 | 1.92% |
| 2024-11-11 | 32.68 | 32.42 | -0.33 | -1.01% | 31.72 | 32.68 | 108319 | 34686 | 2.56% |
| 2024-11-08 | 33.40 | 32.75 | -0.61 | -1.83% | 32.60 | 33.49 | 97027 | 31937 | 2.30% |
| 2024-11-07 | 32.49 | 33.36 | 0.85 | 2.61% | 32.30 | 33.44 | 94620 | 31229 | 2.24% |
| 2024-11-06 | 32.15 | 32.51 | 0.40 | 1.25% | 31.91 | 32.73 | 94096 | 30396 | 2.23% |
| 2024-11-05 | 32.05 | 32.11 | 0.12 | 0.38% | 31.70 | 32.28 | 96429 | 30861 | 2.28% |
| 2024-11-04 | 32.11 | 31.99 | -0.12 | -0.37% | 31.66 | 32.17 | 56636 | 18047 | 1.34% |
| 2024-11-01 | 32.46 | 32.11 | -0.35 | -1.08% | 31.90 | 32.63 | 58440 | 18834 | 1.38% |
| 2024-10-31 | 32.25 | 32.46 | 0.43 | 1.34% | 31.66 | 32.74 | 72536 | 23418 | 1.72% |
| 2024-10-30 | 31.70 | 32.03 | 0.75 | 2.40% | 31.68 | 33.12 | 122560 | 39562 | 2.90% |
| 2024-10-29 | 31.80 | 31.28 | -0.61 | -1.91% | 31.25 | 32.08 | 58825 | 18546 | 1.39% |
| 2024-10-28 | 31.65 | 31.89 | 0.24 | 0.76% | 31.31 | 31.98 | 61400 | 19460 | 1.45% |
| 2024-10-25 | 31.78 | 31.65 | -0.14 | -0.44% | 31.43 | 32.36 | 124648 | 39610 | 2.95% |
| 2024-10-24 | 34.35 | 31.79 | -3.05 | -8.75% | 31.36 | 34.35 | 209262 | 66492 | 4.95% |
| 2024-10-23 | 34.82 | 34.84 | 0.04 | 0.11% | 34.25 | 35.35 | 33908 | 11785 | 0.80% |
| 2024-10-22 | 33.90 | 34.80 | 0.57 | 1.67% | 33.81 | 34.90 | 40391 | 13886 | 1.08% |
| 2024-10-21 | 35.00 | 34.23 | -0.77 | -2.20% | 33.91 | 35.19 | 56379 | 19336 | 1.50% |
| 2024-10-18 | 34.25 | 35.00 | 0.70 | 2.04% | 33.91 | 35.50 | 42683 | 14858 | 1.14% |
| 2024-10-17 | 34.50 | 34.30 | -0.27 | -0.78% | 34.13 | 34.95 | 29127 | 10037 | 0.78% |
| 2024-10-16 | 33.95 | 34.57 | 0.34 | 0.99% | 33.80 | 34.83 | 32420 | 11163 | 0.87% |
| 2024-10-15 | 35.34 | 34.23 | -1.31 | -3.69% | 34.17 | 35.40 | 34585 | 12047 | 0.92% |
| 2024-10-14 | 35.00 | 35.54 | 0.89 | 2.57% | 34.00 | 35.87 | 51602 | 18123 | 1.38% |
| 2024-10-11 | 35.19 | 34.65 | 0.03 | 0.09% | 34.21 | 35.50 | 53980 | 18845 | 1.44% |
| 2024-10-10 | 34.80 | 34.62 | 0.11 | 0.32% | 34.52 | 36.40 | 61234 | 21713 | 1.63% |
| 2024-10-09 | 36.33 | 34.51 | -2.37 | -6.43% | 34.46 | 37.22 | 72684 | 25915 | 1.94% |
| 2024-10-08 | 39.49 | 36.88 | 0.69 | 1.91% | 35.74 | 39.49 | 106610 | 39836 | 2.84% |
| 2024-09-30 | 35.04 | 36.19 | 2.15 | 6.32% | 34.45 | 36.89 | 109066 | 38942 | 2.91% |
| 2024-09-27 | 32.88 | 34.04 | 1.26 | 3.84% | 32.60 | 34.10 | 39128 | 12997 | 1.04% |
| 2024-09-26 | 32.11 | 32.78 | 0.53 | 1.64% | 31.82 | 32.80 | 38658 | 12492 | 1.03% |
| 2024-09-25 | 32.80 | 32.25 | -0.35 | -1.07% | 32.03 | 33.27 | 50448 | 16443 | 1.35% |
| 2024-09-24 | 31.25 | 32.60 | 1.60 | 5.16% | 30.94 | 32.83 | 51554 | 16497 | 1.38% |
| 2024-09-23 | 30.49 | 31.00 | 0.63 | 2.07% | 30.02 | 31.25 | 24695 | 7619 | 0.66% |
| 2024-09-20 | 30.69 | 30.37 | -0.32 | -1.04% | 30.25 | 30.85 | 24497 | 7480 | 0.65% |
| 2024-09-19 | 30.30 | 30.69 | 0.40 | 1.32% | 29.85 | 30.88 | 27852 | 8484 | 0.74% |
| 2024-09-18 | 30.05 | 30.29 | 0.49 | 1.64% | 29.75 | 30.40 | 21007 | 6322 | 0.56% |
| 2024-09-13 | 30.45 | 29.80 | -0.63 | -2.07% | 29.70 | 30.68 | 26248 | 7912 | 0.70% |
| 2024-09-12 | 31.07 | 30.43 | -0.61 | -1.97% | 30.37 | 31.49 | 31247 | 9607 | 0.83% |
| 2024-09-11 | 31.22 | 31.04 | -0.34 | -1.08% | 30.60 | 31.29 | 28181 | 8712 | 0.75% |
| 2024-09-10 | 31.72 | 31.38 | -0.17 | -0.54% | 30.90 | 31.82 | 23903 | 7468 | 0.64% |
| 2024-09-09 | 31.76 | 31.55 | -0.21 | -0.66% | 31.22 | 31.86 | 20825 | 6558 | 0.56% |
| 2024-09-06 | 32.50 | 31.76 | -0.64 | -1.98% | 31.68 | 32.57 | 20241 | 6502 | 0.54% |
| 2024-09-05 | 32.10 | 32.40 | 0.32 | 1.00% | 31.71 | 32.44 | 23782 | 7638 | 0.63% |
| 2024-09-04 | 32.67 | 32.08 | -0.76 | -2.31% | 31.90 | 32.67 | 27281 | 8785 | 0.73% |
| 2024-09-03 | 33.07 | 32.84 | -0.36 | -1.08% | 32.70 | 33.54 | 29122 | 9594 | 0.78% |
| 2024-09-02 | 32.65 | 33.20 | 0.70 | 2.15% | 32.65 | 33.80 | 45063 | 15019 | 1.20% |
| 2024-08-30 | 32.40 | 32.50 | 0.08 | 0.25% | 31.62 | 33.26 | 56056 | 18166 | 1.50% |
| 2024-08-29 | 32.31 | 32.42 | -0.12 | -0.37% | 31.51 | 32.51 | 39241 | 12603 | 1.05% |
| 2024-08-28 | 32.59 | 32.54 | -0.05 | -0.15% | 32.40 | 33.19 | 20657 | 6767 | 0.55% |
| 2024-08-27 | 32.80 | 32.59 | -0.58 | -1.75% | 32.10 | 32.82 | 40330 | 13099 | 1.08% |
| 2024-08-26 | 34.09 | 33.17 | -0.93 | -2.73% | 32.27 | 34.09 | 56820 | 18753 | 1.52% |
| 2024-08-23 | 34.90 | 34.10 | -0.86 | -2.46% | 33.82 | 35.01 | 26653 | 9144 | 0.71% |
| 2024-08-22 | 34.92 | 34.96 | 0.01 | 0.03% | 34.68 | 35.25 | 14917 | 5212 | 0.40% |
| 2024-08-21 | 35.01 | 34.95 | -0.20 | -0.57% | 34.83 | 35.43 | 15692 | 5500 | 0.42% |
| 2024-08-20 | 35.32 | 35.15 | -0.14 | -0.40% | 34.70 | 35.45 | 22557 | 7903 | 0.60% |
| 2024-08-19 | 35.11 | 35.29 | 0.19 | 0.54% | 34.88 | 35.77 | 23105 | 8155 | 0.62% |
| 2024-08-16 | 35.16 | 35.10 | -0.34 | -0.96% | 35.04 | 35.54 | 23224 | 8183 | 0.62% |
| 2024-08-15 | 34.35 | 35.44 | 1.11 | 3.23% | 34.23 | 35.88 | 46642 | 16430 | 1.24% |
| 2024-08-14 | 33.41 | 34.33 | 0.78 | 2.32% | 33.12 | 34.88 | 46023 | 15763 | 1.23% |
| 2024-08-13 | 33.16 | 33.55 | 0.40 | 1.21% | 33.16 | 34.00 | 35681 | 12002 | 0.95% |