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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 32.81 | 32.35 | -0.46 | -1.40% | 32.01 | 32.82 | 274620 | 88910 | 1.63% |
| 2024-12-02 | 32.30 | 32.81 | 0.47 | 1.45% | 31.97 | 33.00 | 351023 | 114415 | 2.08% |
| 2024-11-29 | 31.75 | 32.34 | 0.63 | 1.99% | 31.52 | 32.84 | 342945 | 110590 | 2.03% |
| 2024-11-28 | 32.09 | 31.71 | -0.45 | -1.40% | 31.67 | 32.19 | 237807 | 75879 | 1.41% |
| 2024-11-27 | 31.54 | 32.16 | 0.47 | 1.48% | 30.71 | 32.19 | 412053 | 129235 | 2.44% |
| 2024-11-26 | 32.75 | 31.69 | -1.04 | -3.18% | 31.68 | 32.75 | 326325 | 104490 | 1.94% |
| 2024-11-25 | 32.76 | 32.73 | 0.30 | 0.93% | 32.07 | 33.68 | 380638 | 124784 | 2.26% |
| 2024-11-22 | 33.50 | 32.43 | -1.46 | -4.31% | 32.37 | 33.90 | 397960 | 131776 | 2.36% |
| 2024-11-21 | 34.03 | 33.89 | -0.30 | -0.88% | 33.58 | 34.27 | 306190 | 103859 | 1.82% |
| 2024-11-20 | 34.38 | 34.19 | -0.35 | -1.01% | 33.80 | 34.72 | 485159 | 165641 | 2.88% |
| 2024-11-19 | 32.76 | 34.54 | 2.14 | 6.60% | 32.07 | 34.83 | 693382 | 232458 | 4.11% |
| 2024-11-18 | 33.43 | 32.40 | -1.23 | -3.66% | 32.19 | 33.75 | 544566 | 178981 | 3.23% |
| 2024-11-15 | 34.45 | 33.63 | -1.19 | -3.42% | 33.63 | 34.93 | 480563 | 164891 | 2.85% |
| 2024-11-14 | 36.48 | 34.82 | -1.63 | -4.47% | 34.75 | 36.72 | 480042 | 170799 | 2.85% |
| 2024-11-13 | 36.25 | 36.45 | -0.45 | -1.22% | 35.75 | 37.45 | 610808 | 221584 | 3.62% |
| 2024-11-12 | 37.17 | 36.90 | -0.06 | -0.16% | 36.22 | 39.21 | 1001301 | 377881 | 5.94% |
| 2024-11-11 | 35.50 | 36.96 | 0.96 | 2.67% | 35.47 | 37.20 | 700851 | 256450 | 4.16% |
| 2024-11-08 | 37.00 | 36.00 | 0.05 | 0.14% | 35.67 | 37.70 | 881702 | 323409 | 5.23% |
| 2024-11-07 | 35.29 | 35.95 | -0.46 | -1.26% | 34.65 | 36.10 | 1010620 | 357915 | 5.99% |
| 2024-11-06 | 34.70 | 36.41 | 2.45 | 7.21% | 34.55 | 37.36 | 1591257 | 587917 | 9.44% |
| 2024-11-05 | 31.92 | 33.96 | 2.05 | 6.42% | 31.88 | 34.38 | 895319 | 295977 | 5.31% |
| 2024-11-04 | 32.51 | 31.91 | -0.03 | -0.09% | 31.22 | 32.56 | 515256 | 163703 | 3.06% |
| 2024-11-01 | 30.70 | 31.94 | 0.87 | 2.80% | 30.67 | 33.05 | 989886 | 318945 | 5.87% |
| 2024-10-31 | 30.96 | 31.07 | 0.32 | 1.04% | 30.64 | 31.59 | 414234 | 129108 | 2.46% |
| 2024-10-30 | 30.85 | 30.75 | -0.40 | -1.28% | 30.45 | 31.29 | 325741 | 100442 | 1.93% |
| 2024-10-29 | 31.92 | 31.15 | -0.71 | -2.23% | 31.12 | 32.60 | 447086 | 141336 | 2.65% |
| 2024-10-28 | 32.13 | 31.86 | -0.27 | -0.84% | 31.40 | 32.30 | 469548 | 149130 | 2.78% |
| 2024-10-25 | 30.24 | 32.13 | 1.89 | 6.25% | 30.23 | 32.86 | 928938 | 295205 | 5.51% |
| 2024-10-24 | 30.69 | 30.24 | -0.56 | -1.82% | 29.98 | 30.69 | 347568 | 105239 | 2.06% |
| 2024-10-23 | 31.20 | 30.80 | 0.04 | 0.13% | 30.28 | 31.28 | 542865 | 167000 | 3.22% |
| 2024-10-22 | 30.52 | 30.76 | 0.00 | 0.00% | 30.15 | 30.84 | 465042 | 141910 | 2.76% |
| 2024-10-21 | 30.50 | 30.76 | 1.81 | 6.25% | 30.43 | 31.50 | 818850 | 252116 | 4.86% |
| 2024-10-18 | 27.72 | 28.95 | 1.23 | 4.44% | 27.52 | 29.50 | 545473 | 155443 | 3.23% |
| 2024-10-17 | 28.25 | 27.72 | -0.45 | -1.60% | 27.70 | 28.61 | 312969 | 88128 | 1.86% |
| 2024-10-16 | 27.90 | 28.17 | -0.37 | -1.30% | 27.81 | 28.68 | 324659 | 91438 | 1.93% |
| 2024-10-15 | 29.17 | 28.54 | -0.65 | -2.23% | 28.51 | 29.46 | 425496 | 123285 | 2.52% |
| 2024-10-14 | 28.06 | 29.19 | 1.13 | 4.03% | 27.89 | 29.39 | 546234 | 156440 | 3.24% |
| 2024-10-11 | 29.45 | 28.06 | -1.88 | -6.28% | 27.67 | 29.55 | 711272 | 201666 | 4.22% |
| 2024-10-10 | 30.20 | 29.94 | -0.08 | -0.27% | 29.20 | 31.23 | 873928 | 265444 | 5.18% |
| 2024-10-09 | 31.65 | 30.02 | -2.44 | -7.52% | 30.02 | 33.14 | 1233510 | 387751 | 7.31% |
| 2024-10-08 | 32.46 | 32.46 | 2.95 | 10.00% | 30.86 | 32.46 | 1449286 | 465682 | 8.59% |
| 2024-09-30 | 29.14 | 29.51 | 2.68 | 9.99% | 28.42 | 29.51 | 1054068 | 307567 | 6.25% |
| 2024-09-27 | 25.24 | 26.83 | 2.44 | 10.00% | 25.19 | 26.83 | 573911 | 150650 | 3.40% |
| 2024-09-26 | 23.14 | 24.39 | 1.19 | 5.13% | 23.06 | 24.39 | 498628 | 118511 | 2.96% |
| 2024-09-25 | 23.20 | 23.20 | 0.25 | 1.09% | 23.16 | 23.93 | 548837 | 129095 | 3.25% |
| 2024-09-24 | 21.91 | 22.95 | 1.23 | 5.66% | 21.81 | 22.96 | 516844 | 116208 | 3.06% |
| 2024-09-23 | 21.88 | 21.72 | -0.24 | -1.09% | 21.71 | 22.05 | 157871 | 34477 | 0.94% |
| 2024-09-20 | 21.98 | 21.96 | -0.09 | -0.41% | 21.68 | 22.01 | 172615 | 37676 | 1.02% |
| 2024-09-19 | 22.03 | 22.05 | 0.20 | 0.92% | 21.61 | 22.35 | 239807 | 52840 | 1.42% |
| 2024-09-18 | 21.59 | 21.85 | 0.21 | 0.97% | 21.27 | 21.85 | 179027 | 38552 | 1.06% |
| 2024-09-13 | 22.39 | 21.64 | -0.67 | -3.00% | 21.63 | 22.48 | 257714 | 56438 | 1.53% |
| 2024-09-12 | 22.53 | 22.31 | -0.39 | -1.72% | 22.30 | 22.84 | 248259 | 55935 | 1.47% |
| 2024-09-11 | 22.10 | 22.70 | 0.66 | 2.99% | 21.94 | 22.77 | 385378 | 86790 | 2.29% |
| 2024-09-10 | 22.26 | 22.04 | -0.22 | -0.99% | 21.72 | 22.37 | 197376 | 43367 | 1.17% |
| 2024-09-09 | 22.59 | 22.26 | -0.31 | -1.37% | 22.16 | 22.75 | 163697 | 36622 | 0.97% |
| 2024-09-06 | 23.18 | 22.57 | -0.33 | -1.44% | 22.55 | 23.18 | 154459 | 35060 | 0.92% |
| 2024-09-05 | 22.60 | 22.90 | 0.30 | 1.33% | 22.60 | 23.43 | 236588 | 54309 | 1.40% |
| 2024-09-04 | 22.50 | 22.60 | -0.19 | -0.83% | 22.45 | 23.04 | 225435 | 51267 | 1.34% |
| 2024-09-03 | 22.48 | 22.79 | 0.36 | 1.60% | 22.28 | 23.15 | 263662 | 60073 | 1.56% |
| 2024-09-02 | 23.01 | 22.43 | -0.70 | -3.03% | 22.42 | 23.23 | 234248 | 53283 | 1.39% |
| 2024-08-30 | 22.60 | 23.13 | 0.45 | 1.98% | 22.51 | 23.49 | 357911 | 82689 | 2.12% |
| 2024-08-29 | 21.81 | 22.68 | 0.77 | 3.51% | 21.68 | 22.78 | 356949 | 79983 | 2.12% |
| 2024-08-28 | 21.70 | 21.91 | 0.10 | 0.46% | 21.68 | 21.96 | 142013 | 30989 | 0.84% |
| 2024-08-27 | 22.28 | 21.81 | -0.49 | -2.20% | 21.70 | 22.28 | 223525 | 48908 | 1.33% |
| 2024-08-26 | 21.50 | 22.30 | 0.79 | 3.67% | 21.50 | 22.63 | 388339 | 86783 | 2.30% |