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 | 33.42 | 33.47 | 0.01 | 0.03% | 33.12 | 34.31 | 66294 | 22310 | 1.42% |
| 2024-12-02 | 32.40 | 33.46 | 1.22 | 3.78% | 32.01 | 33.63 | 74777 | 24746 | 1.61% |
| 2024-11-29 | 31.45 | 32.24 | 0.77 | 2.45% | 31.30 | 32.58 | 65850 | 21102 | 1.41% |
| 2024-11-28 | 31.98 | 31.47 | -0.51 | -1.59% | 31.41 | 32.14 | 43337 | 13715 | 0.93% |
| 2024-11-27 | 31.62 | 31.98 | 0.36 | 1.14% | 31.20 | 32.00 | 49819 | 15738 | 1.07% |
| 2024-11-26 | 31.31 | 31.62 | 0.03 | 0.09% | 31.15 | 32.74 | 65982 | 21146 | 1.42% |
| 2024-11-25 | 31.90 | 31.59 | 0.14 | 0.45% | 31.15 | 32.67 | 64622 | 20429 | 1.39% |
| 2024-11-22 | 33.16 | 31.45 | -1.73 | -5.21% | 31.45 | 33.16 | 57815 | 18639 | 1.24% |
| 2024-11-21 | 33.70 | 33.18 | -0.57 | -1.69% | 32.85 | 33.90 | 54512 | 18134 | 1.17% |
| 2024-11-20 | 32.61 | 33.75 | 0.97 | 2.96% | 32.44 | 33.99 | 66695 | 22265 | 1.43% |
| 2024-11-19 | 32.15 | 32.78 | 0.43 | 1.33% | 31.93 | 32.78 | 61499 | 19946 | 1.32% |
| 2024-11-18 | 33.00 | 32.35 | -0.72 | -2.18% | 32.08 | 33.22 | 52391 | 17103 | 1.13% |
| 2024-11-15 | 33.36 | 33.07 | -0.33 | -0.99% | 32.94 | 34.08 | 76002 | 25443 | 1.63% |
| 2024-11-14 | 34.86 | 33.40 | -1.55 | -4.43% | 33.32 | 35.01 | 65293 | 22224 | 1.40% |
| 2024-11-13 | 35.33 | 34.95 | -0.58 | -1.63% | 34.36 | 35.72 | 80984 | 28235 | 1.74% |
| 2024-11-12 | 35.37 | 35.53 | 0.81 | 2.33% | 35.29 | 36.96 | 169131 | 61085 | 3.63% |
| 2024-11-11 | 33.00 | 34.72 | 1.48 | 4.45% | 32.70 | 36.52 | 205959 | 71993 | 4.42% |
| 2024-11-08 | 33.80 | 33.24 | 0.05 | 0.15% | 33.06 | 34.45 | 127469 | 42955 | 2.74% |
| 2024-11-07 | 32.48 | 33.19 | 0.49 | 1.50% | 32.18 | 33.19 | 116114 | 38006 | 2.49% |
| 2024-11-06 | 32.14 | 32.70 | 0.54 | 1.68% | 31.72 | 33.06 | 146498 | 47569 | 3.15% |
| 2024-11-05 | 31.61 | 32.16 | 0.58 | 1.84% | 31.31 | 32.34 | 157973 | 50375 | 3.39% |
| 2024-11-04 | 31.93 | 31.58 | -0.41 | -1.28% | 31.31 | 32.40 | 124504 | 39400 | 2.67% |
| 2024-11-01 | 32.61 | 31.99 | -2.08 | -6.11% | 31.68 | 32.99 | 182518 | 58901 | 3.92% |
| 2024-10-31 | 36.99 | 34.07 | -3.78 | -9.99% | 34.07 | 37.00 | 142665 | 49122 | 3.06% |
| 2024-10-30 | 36.90 | 37.85 | 0.67 | 1.80% | 36.60 | 38.31 | 77183 | 29016 | 1.66% |
| 2024-10-29 | 37.61 | 37.18 | -0.31 | -0.83% | 37.18 | 39.43 | 84963 | 32599 | 1.82% |
| 2024-10-28 | 38.01 | 37.49 | -0.52 | -1.37% | 37.00 | 38.30 | 65485 | 24634 | 1.41% |
| 2024-10-25 | 36.04 | 38.01 | 1.80 | 4.97% | 36.00 | 38.54 | 119346 | 44735 | 2.56% |
| 2024-10-24 | 37.86 | 36.21 | -1.86 | -4.89% | 36.12 | 38.35 | 83453 | 31035 | 1.79% |
| 2024-10-23 | 38.14 | 38.07 | 0.05 | 0.13% | 36.84 | 38.71 | 87785 | 33145 | 1.89% |
| 2024-10-22 | 36.78 | 38.02 | 1.11 | 3.01% | 36.32 | 38.43 | 80149 | 30133 | 1.72% |
| 2024-10-21 | 37.30 | 36.91 | 0.01 | 0.03% | 36.78 | 38.26 | 78404 | 29297 | 1.68% |
| 2024-10-18 | 36.56 | 36.90 | 0.08 | 0.22% | 36.12 | 37.80 | 96290 | 35566 | 2.07% |
| 2024-10-17 | 36.47 | 36.82 | 0.91 | 2.53% | 35.90 | 37.60 | 93775 | 34587 | 2.01% |
| 2024-10-16 | 35.70 | 35.91 | -0.47 | -1.29% | 35.27 | 36.58 | 71975 | 25796 | 1.55% |
| 2024-10-15 | 38.50 | 36.38 | -2.06 | -5.36% | 36.30 | 38.77 | 99794 | 37215 | 2.14% |
| 2024-10-14 | 39.33 | 38.44 | 0.07 | 0.18% | 37.56 | 40.97 | 161540 | 62563 | 3.47% |
| 2024-10-11 | 38.40 | 38.37 | -1.22 | -3.08% | 36.50 | 38.91 | 109214 | 41293 | 2.35% |
| 2024-10-10 | 35.97 | 39.59 | 3.59 | 9.97% | 35.97 | 39.60 | 166076 | 64112 | 3.57% |
| 2024-10-09 | 38.50 | 36.00 | -3.90 | -9.77% | 35.91 | 38.83 | 149783 | 55936 | 3.22% |
| 2024-10-08 | 40.63 | 39.90 | 2.96 | 8.01% | 37.82 | 40.63 | 247781 | 98144 | 5.32% |
| 2024-09-30 | 35.33 | 36.94 | 3.36 | 10.01% | 35.33 | 36.94 | 129175 | 47483 | 2.77% |
| 2024-09-27 | 32.93 | 33.58 | 2.35 | 7.52% | 31.78 | 33.92 | 115069 | 37746 | 2.47% |
| 2024-09-26 | 28.34 | 31.23 | 2.84 | 10.00% | 28.20 | 31.23 | 117541 | 35388 | 2.52% |
| 2024-09-25 | 28.50 | 28.39 | 0.22 | 0.78% | 28.25 | 29.24 | 64850 | 18605 | 1.39% |
| 2024-09-24 | 26.88 | 28.17 | 1.49 | 5.58% | 26.47 | 28.19 | 72627 | 19954 | 1.56% |
| 2024-09-23 | 27.00 | 26.68 | -0.30 | -1.11% | 26.63 | 27.50 | 27051 | 7303 | 0.58% |
| 2024-09-20 | 27.28 | 26.98 | -0.30 | -1.10% | 26.15 | 27.28 | 49780 | 13254 | 1.07% |
| 2024-09-19 | 26.99 | 27.28 | 0.52 | 1.94% | 26.63 | 28.09 | 37962 | 10390 | 0.82% |
| 2024-09-18 | 27.60 | 26.76 | -0.84 | -3.04% | 26.67 | 27.67 | 34825 | 9404 | 0.75% |
| 2024-09-13 | 28.02 | 27.60 | -0.39 | -1.39% | 27.52 | 28.15 | 31531 | 8771 | 0.68% |
| 2024-09-12 | 28.34 | 27.99 | -0.36 | -1.27% | 27.96 | 28.78 | 35788 | 10110 | 0.77% |
| 2024-09-11 | 27.39 | 28.35 | 0.85 | 3.09% | 27.23 | 28.47 | 50753 | 14233 | 1.09% |
| 2024-09-10 | 27.57 | 27.50 | -0.11 | -0.40% | 26.98 | 27.87 | 39980 | 10918 | 0.86% |
| 2024-09-09 | 27.73 | 27.61 | -0.13 | -0.47% | 27.51 | 28.58 | 55684 | 15639 | 1.20% |
| 2024-09-06 | 28.27 | 27.74 | -0.47 | -1.67% | 27.61 | 28.35 | 41538 | 11610 | 0.89% |
| 2024-09-05 | 27.39 | 28.21 | 1.03 | 3.79% | 27.17 | 28.82 | 76981 | 21839 | 1.65% |
| 2024-09-04 | 26.41 | 27.18 | 0.50 | 1.87% | 26.32 | 27.51 | 59336 | 16077 | 1.27% |
| 2024-09-03 | 25.90 | 26.68 | 1.02 | 3.98% | 25.48 | 27.68 | 83287 | 22287 | 1.79% |
| 2024-09-02 | 27.51 | 25.66 | -1.85 | -6.72% | 25.60 | 27.56 | 93892 | 24763 | 2.02% |
| 2024-08-30 | 26.96 | 27.51 | 0.41 | 1.51% | 26.53 | 28.33 | 98030 | 26990 | 2.11% |
| 2024-08-29 | 25.59 | 27.10 | 1.38 | 5.37% | 25.35 | 27.55 | 66499 | 17781 | 1.43% |
| 2024-08-28 | 25.90 | 25.72 | -0.24 | -0.92% | 25.55 | 26.00 | 27547 | 7085 | 0.59% |
| 2024-08-27 | 25.90 | 25.96 | -0.01 | -0.04% | 25.66 | 26.52 | 37324 | 9734 | 0.80% |
| 2024-08-26 | 26.08 | 25.97 | 0.02 | 0.08% | 25.43 | 26.45 | 38941 | 10072 | 0.84% |