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 | 33.63 | 33.79 | 0.08 | 0.24% | 33.21 | 33.99 | 23554 | 7939 | 0.54% |
| 2024-11-20 | 33.50 | 33.71 | -0.14 | -0.41% | 33.10 | 34.06 | 32095 | 10800 | 0.73% |
| 2024-11-19 | 32.99 | 33.85 | 0.59 | 1.77% | 32.90 | 34.19 | 32550 | 10933 | 0.75% |
| 2024-11-18 | 34.60 | 33.26 | -1.34 | -3.87% | 32.91 | 35.00 | 52365 | 17614 | 1.20% |
| 2024-11-15 | 35.21 | 34.60 | -0.71 | -2.01% | 34.57 | 35.96 | 46782 | 16488 | 1.07% |
| 2024-11-14 | 35.16 | 35.31 | -0.09 | -0.25% | 34.90 | 35.78 | 40973 | 14467 | 0.94% |
| 2024-11-13 | 35.63 | 35.40 | -0.40 | -1.12% | 34.39 | 35.63 | 41626 | 14550 | 0.95% |
| 2024-11-12 | 36.48 | 35.80 | -0.87 | -2.37% | 35.42 | 36.94 | 55803 | 20206 | 1.28% |
| 2024-11-11 | 35.01 | 36.67 | 1.62 | 4.62% | 34.75 | 37.08 | 104564 | 37983 | 2.39% |
| 2024-11-08 | 36.28 | 35.05 | -0.27 | -0.76% | 34.90 | 36.60 | 76925 | 27333 | 1.76% |
| 2024-11-07 | 34.52 | 35.32 | -0.19 | -0.54% | 34.25 | 35.87 | 82419 | 28960 | 1.89% |
| 2024-11-06 | 37.10 | 35.51 | -2.19 | -5.81% | 34.99 | 37.14 | 155691 | 55738 | 3.56% |
| 2024-11-05 | 34.67 | 37.70 | 2.91 | 8.36% | 34.21 | 37.88 | 127344 | 45950 | 2.92% |
| 2024-11-04 | 32.37 | 34.79 | 2.43 | 7.51% | 32.37 | 35.40 | 125128 | 43116 | 2.86% |
| 2024-11-01 | 33.00 | 32.36 | -1.12 | -3.35% | 32.00 | 33.05 | 75108 | 24455 | 1.72% |
| 2024-10-31 | 33.80 | 33.48 | -1.23 | -3.54% | 32.10 | 34.50 | 140696 | 46685 | 3.22% |
| 2024-10-30 | 33.44 | 34.71 | 1.27 | 3.80% | 33.24 | 35.43 | 164961 | 56790 | 3.78% |
| 2024-10-29 | 33.44 | 33.44 | 3.04 | 10.00% | 32.27 | 33.44 | 129632 | 42921 | 2.97% |
| 2024-10-28 | 30.38 | 30.40 | 0.12 | 0.40% | 29.82 | 30.56 | 34506 | 10417 | 0.79% |
| 2024-10-25 | 30.79 | 30.28 | 0.06 | 0.20% | 29.80 | 30.86 | 28127 | 8500 | 0.64% |
| 2024-10-24 | 31.40 | 30.22 | -1.50 | -4.73% | 30.00 | 31.92 | 41865 | 12889 | 0.96% |
| 2024-10-23 | 31.00 | 31.72 | 0.69 | 2.22% | 30.50 | 32.00 | 41425 | 13045 | 0.95% |
| 2024-10-22 | 29.80 | 31.03 | 1.48 | 5.01% | 29.58 | 31.08 | 61188 | 18657 | 1.40% |
| 2024-10-21 | 30.18 | 29.55 | -0.30 | -1.01% | 29.06 | 30.18 | 42871 | 12686 | 0.98% |
| 2024-10-18 | 28.55 | 29.85 | 1.25 | 4.37% | 28.55 | 30.38 | 47922 | 14203 | 1.10% |
| 2024-10-17 | 29.01 | 28.60 | -0.41 | -1.41% | 28.59 | 29.56 | 29609 | 8585 | 0.68% |
| 2024-10-16 | 28.75 | 29.01 | 0.11 | 0.38% | 28.38 | 29.22 | 22263 | 6425 | 0.51% |
| 2024-10-15 | 29.27 | 28.90 | -0.58 | -1.97% | 28.89 | 29.88 | 33918 | 9909 | 0.78% |
| 2024-10-14 | 29.01 | 29.48 | 0.38 | 1.31% | 28.21 | 29.54 | 50811 | 14681 | 1.16% |
| 2024-10-11 | 29.40 | 29.10 | -0.30 | -1.02% | 28.72 | 29.80 | 39314 | 11491 | 0.90% |
| 2024-10-10 | 29.00 | 29.40 | 0.32 | 1.10% | 28.56 | 30.20 | 63246 | 18662 | 1.45% |
| 2024-10-09 | 30.50 | 29.08 | -2.20 | -7.03% | 29.01 | 31.48 | 76785 | 23288 | 1.76% |
| 2024-10-08 | 32.13 | 31.28 | 2.06 | 7.05% | 29.07 | 32.14 | 78790 | 24356 | 1.80% |
| 2024-09-30 | 27.96 | 29.22 | 2.51 | 9.40% | 27.32 | 29.30 | 70086 | 20002 | 1.60% |
| 2024-09-27 | 25.64 | 26.71 | 1.25 | 4.91% | 25.52 | 28.00 | 40436 | 10786 | 0.93% |
| 2024-09-26 | 24.85 | 25.46 | 0.62 | 2.50% | 24.46 | 25.46 | 39949 | 9936 | 0.91% |
| 2024-09-25 | 24.76 | 24.84 | 0.39 | 1.60% | 24.54 | 25.70 | 47119 | 11827 | 1.08% |
| 2024-09-24 | 24.63 | 24.45 | 0.01 | 0.04% | 23.57 | 24.83 | 53828 | 13078 | 1.23% |
| 2024-09-23 | 24.63 | 24.44 | -0.05 | -0.20% | 24.32 | 25.49 | 33260 | 8241 | 0.76% |
| 2024-09-20 | 24.74 | 24.49 | -0.32 | -1.29% | 24.25 | 25.18 | 28388 | 6977 | 0.65% |
| 2024-09-19 | 24.92 | 24.81 | -0.25 | -1.00% | 24.42 | 25.28 | 32519 | 8056 | 0.74% |
| 2024-09-18 | 24.90 | 25.06 | 0.41 | 1.66% | 24.40 | 25.08 | 32069 | 7980 | 0.73% |
| 2024-09-13 | 25.18 | 24.65 | -0.61 | -2.41% | 24.61 | 25.34 | 20185 | 5009 | 0.46% |
| 2024-09-12 | 25.35 | 25.26 | -0.10 | -0.39% | 25.14 | 25.58 | 33078 | 8396 | 0.76% |
| 2024-09-11 | 25.08 | 25.36 | -0.01 | -0.04% | 25.03 | 25.74 | 35196 | 8904 | 0.81% |
| 2024-09-10 | 24.59 | 25.37 | 0.59 | 2.38% | 24.59 | 25.63 | 40257 | 10138 | 0.92% |
| 2024-09-09 | 24.76 | 24.78 | -0.10 | -0.40% | 24.30 | 25.08 | 39917 | 9885 | 0.91% |
| 2024-09-06 | 24.55 | 24.88 | 0.10 | 0.40% | 24.31 | 25.66 | 50830 | 12731 | 1.16% |
| 2024-09-05 | 24.03 | 24.78 | 0.83 | 3.47% | 23.88 | 25.20 | 62960 | 15596 | 1.44% |
| 2024-09-04 | 23.16 | 23.95 | 0.56 | 2.39% | 23.06 | 24.21 | 49249 | 11722 | 1.13% |
| 2024-09-03 | 22.80 | 23.39 | 0.52 | 2.27% | 22.63 | 23.81 | 36441 | 8497 | 0.83% |
| 2024-09-02 | 23.70 | 22.87 | -1.01 | -4.23% | 22.77 | 23.93 | 45041 | 10422 | 1.03% |
| 2024-08-30 | 23.35 | 23.88 | 0.49 | 2.09% | 23.00 | 24.16 | 33422 | 7949 | 0.77% |
| 2024-08-29 | 23.11 | 23.39 | 0.26 | 1.12% | 22.36 | 23.65 | 31925 | 7333 | 0.73% |
| 2024-08-28 | 23.00 | 23.13 | -0.21 | -0.90% | 22.36 | 23.44 | 29921 | 6875 | 0.69% |
| 2024-08-27 | 23.00 | 23.34 | -0.46 | -1.93% | 23.00 | 23.92 | 24420 | 5710 | 0.56% |
| 2024-08-26 | 23.95 | 23.80 | -0.19 | -0.79% | 23.55 | 24.31 | 19990 | 4767 | 0.46% |
| 2024-08-23 | 23.65 | 23.99 | 0.14 | 0.59% | 23.65 | 24.20 | 16719 | 4007 | 0.38% |
| 2024-08-22 | 24.46 | 23.85 | -0.46 | -1.89% | 23.75 | 24.50 | 22333 | 5350 | 0.51% |
| 2024-08-21 | 23.61 | 24.31 | 0.46 | 1.93% | 23.61 | 24.39 | 27836 | 6713 | 0.64% |
| 2024-08-20 | 25.00 | 23.85 | -0.93 | -3.75% | 23.68 | 25.00 | 30224 | 7262 | 0.69% |
| 2024-08-19 | 23.81 | 24.78 | 0.94 | 3.94% | 23.77 | 24.96 | 43454 | 10690 | 0.99% |
| 2024-08-16 | 23.62 | 23.84 | 0.13 | 0.55% | 23.58 | 24.06 | 22212 | 5295 | 0.51% |
| 2024-08-15 | 23.43 | 23.71 | 0.38 | 1.63% | 23.01 | 24.16 | 25562 | 6054 | 0.59% |
| 2024-08-14 | 23.63 | 23.33 | -0.25 | -1.06% | 23.18 | 23.69 | 19879 | 4638 | 0.46% |
| 2024-08-13 | 23.01 | 23.58 | 0.50 | 2.17% | 22.94 | 23.77 | 28313 | 6658 | 0.65% |