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 | 32.88 | 32.37 | -0.41 | -1.25% | 32.00 | 33.16 | 2568 | 836 | 0.40% |
| 2024-11-20 | 32.51 | 32.78 | 0.26 | 0.80% | 32.24 | 32.96 | 3098 | 1009 | 0.48% |
| 2024-11-19 | 31.69 | 32.52 | 0.83 | 2.62% | 31.50 | 32.58 | 3101 | 993 | 0.48% |
| 2024-11-18 | 34.05 | 31.69 | -1.02 | -3.12% | 31.30 | 34.05 | 3878 | 1248 | 0.60% |
| 2024-11-15 | 33.70 | 32.71 | -0.75 | -2.24% | 32.30 | 34.20 | 4669 | 1557 | 0.73% |
| 2024-11-14 | 34.14 | 33.46 | -1.00 | -2.90% | 33.00 | 34.87 | 4522 | 1540 | 0.70% |
| 2024-11-13 | 35.00 | 34.46 | -0.17 | -0.49% | 33.70 | 35.00 | 5714 | 1955 | 0.89% |
| 2024-11-12 | 36.66 | 34.63 | -0.81 | -2.29% | 33.71 | 36.66 | 8102 | 2824 | 1.26% |
| 2024-11-11 | 33.19 | 35.44 | 2.61 | 7.95% | 32.80 | 35.78 | 11970 | 4159 | 1.86% |
| 2024-11-08 | 33.08 | 32.83 | 0.02 | 0.06% | 32.40 | 33.58 | 5250 | 1734 | 0.82% |
| 2024-11-07 | 32.13 | 32.81 | 0.68 | 2.12% | 31.54 | 32.98 | 3300 | 1075 | 0.51% |
| 2024-11-06 | 33.00 | 32.13 | -0.48 | -1.47% | 31.90 | 33.00 | 4370 | 1413 | 0.68% |
| 2024-11-05 | 31.68 | 32.61 | 1.44 | 4.62% | 30.79 | 32.63 | 5126 | 1637 | 0.80% |
| 2024-11-04 | 30.49 | 31.17 | 0.97 | 3.21% | 30.15 | 31.23 | 2937 | 909 | 0.46% |
| 2024-11-01 | 31.40 | 30.20 | -1.08 | -3.45% | 29.54 | 31.40 | 7982 | 2404 | 1.24% |
| 2024-10-31 | 31.41 | 31.28 | -0.19 | -0.60% | 31.01 | 31.87 | 5521 | 1734 | 0.86% |
| 2024-10-30 | 32.53 | 31.47 | -1.54 | -4.67% | 31.21 | 32.87 | 6686 | 2135 | 1.04% |
| 2024-10-29 | 33.86 | 33.01 | -0.77 | -2.28% | 32.87 | 33.86 | 3589 | 1189 | 0.56% |
| 2024-10-28 | 33.01 | 33.78 | 0.38 | 1.14% | 33.01 | 34.40 | 6078 | 2057 | 0.94% |
| 2024-10-25 | 32.90 | 33.40 | 0.50 | 1.52% | 32.80 | 33.59 | 3227 | 1073 | 0.50% |
| 2024-10-24 | 33.04 | 32.90 | -0.56 | -1.67% | 32.60 | 33.45 | 2197 | 722 | 0.34% |
| 2024-10-23 | 33.74 | 33.46 | -0.28 | -0.83% | 33.21 | 33.83 | 4211 | 1414 | 0.66% |
| 2024-10-22 | 33.73 | 33.74 | 0.01 | 0.03% | 33.18 | 33.83 | 5673 | 1903 | 0.89% |
| 2024-10-21 | 33.16 | 33.73 | 0.56 | 1.69% | 33.00 | 34.29 | 6752 | 2268 | 1.05% |
| 2024-10-18 | 32.26 | 33.17 | 1.26 | 3.95% | 31.70 | 33.65 | 6967 | 2285 | 1.09% |
| 2024-10-17 | 32.60 | 31.91 | -0.11 | -0.34% | 31.86 | 33.14 | 2268 | 737 | 0.35% |
| 2024-10-16 | 32.14 | 32.02 | -0.69 | -2.11% | 32.02 | 32.87 | 2971 | 961 | 0.46% |
| 2024-10-15 | 33.55 | 32.71 | -0.59 | -1.77% | 32.70 | 34.50 | 5492 | 1841 | 0.86% |
| 2024-10-14 | 31.01 | 33.30 | 2.30 | 7.42% | 30.46 | 33.45 | 5841 | 1877 | 0.91% |
| 2024-10-11 | 32.95 | 31.00 | -1.93 | -5.86% | 30.85 | 33.61 | 6974 | 2212 | 1.09% |
| 2024-10-10 | 31.69 | 32.93 | 1.68 | 5.38% | 31.15 | 34.29 | 12705 | 4188 | 1.98% |
| 2024-10-09 | 34.21 | 31.25 | -4.75 | -13.19% | 31.09 | 35.47 | 13870 | 4643 | 2.17% |
| 2024-10-08 | 38.89 | 36.00 | 3.59 | 11.08% | 34.00 | 38.89 | 21624 | 7789 | 3.38% |
| 2024-09-30 | 28.08 | 32.41 | 5.32 | 19.64% | 28.08 | 32.48 | 12123 | 3616 | 1.89% |
| 2024-09-27 | 25.92 | 27.09 | 1.52 | 5.94% | 25.92 | 27.33 | 3152 | 835 | 0.49% |
| 2024-09-26 | 24.90 | 25.57 | 0.52 | 2.08% | 24.80 | 25.58 | 5149 | 1301 | 0.80% |
| 2024-09-25 | 24.55 | 25.05 | 0.55 | 2.24% | 24.55 | 25.48 | 6020 | 1507 | 0.94% |
| 2024-09-24 | 23.31 | 24.50 | 0.66 | 2.77% | 23.31 | 24.50 | 5338 | 1290 | 0.83% |
| 2024-09-23 | 23.50 | 23.84 | 0.55 | 2.36% | 23.27 | 23.84 | 1467 | 346 | 0.23% |
| 2024-09-20 | 23.57 | 23.29 | -0.10 | -0.43% | 23.19 | 23.71 | 801 | 186 | 0.13% |
| 2024-09-19 | 23.10 | 23.39 | 0.47 | 2.05% | 22.83 | 24.01 | 2200 | 514 | 0.34% |
| 2024-09-18 | 23.41 | 22.92 | -0.40 | -1.72% | 22.60 | 23.41 | 1965 | 449 | 0.31% |
| 2024-09-13 | 24.07 | 23.32 | -0.85 | -3.52% | 23.32 | 24.18 | 2242 | 530 | 0.35% |
| 2024-09-12 | 24.29 | 24.17 | 0.21 | 0.88% | 24.09 | 24.62 | 2382 | 580 | 0.37% |
| 2024-09-11 | 24.45 | 23.96 | -0.44 | -1.80% | 23.82 | 24.65 | 1212 | 292 | 0.19% |
| 2024-09-10 | 24.09 | 24.40 | 0.31 | 1.29% | 24.00 | 24.64 | 1723 | 418 | 0.27% |
| 2024-09-09 | 24.51 | 24.09 | -0.07 | -0.29% | 23.95 | 24.64 | 1446 | 350 | 0.23% |
| 2024-09-06 | 24.86 | 24.16 | -0.90 | -3.59% | 24.11 | 25.11 | 1428 | 349 | 0.22% |
| 2024-09-05 | 24.58 | 25.06 | 0.24 | 0.97% | 24.58 | 25.24 | 1959 | 490 | 0.31% |
| 2024-09-04 | 24.71 | 24.82 | -0.12 | -0.48% | 24.70 | 25.21 | 1238 | 308 | 0.19% |
| 2024-09-03 | 24.99 | 24.94 | -0.08 | -0.32% | 24.72 | 25.38 | 1784 | 445 | 0.28% |
| 2024-09-02 | 25.93 | 25.02 | -0.80 | -3.10% | 24.75 | 25.93 | 3458 | 871 | 0.54% |
| 2024-08-30 | 25.59 | 25.82 | 1.18 | 4.79% | 25.59 | 26.45 | 7454 | 1947 | 1.16% |
| 2024-08-29 | 23.41 | 24.64 | 0.79 | 3.31% | 23.39 | 24.69 | 1318 | 320 | 0.21% |
| 2024-08-28 | 22.96 | 23.85 | 0.13 | 0.55% | 22.77 | 24.18 | 1681 | 400 | 0.26% |
| 2024-08-27 | 23.86 | 23.72 | -0.03 | -0.13% | 23.50 | 23.86 | 1086 | 256 | 0.17% |
| 2024-08-26 | 23.30 | 23.75 | 0.44 | 1.89% | 23.30 | 23.95 | 1375 | 326 | 0.21% |
| 2024-08-23 | 23.43 | 23.31 | -0.10 | -0.43% | 22.96 | 23.53 | 1759 | 409 | 0.27% |
| 2024-08-22 | 23.70 | 23.41 | -0.45 | -1.89% | 23.41 | 23.99 | 858 | 203 | 0.13% |
| 2024-08-21 | 23.57 | 23.86 | -0.20 | -0.83% | 23.57 | 24.23 | 1094 | 261 | 0.17% |
| 2024-08-20 | 24.76 | 24.06 | -0.22 | -0.91% | 23.59 | 24.76 | 1200 | 288 | 0.19% |
| 2024-08-19 | 24.78 | 24.28 | -0.22 | -0.90% | 24.22 | 24.78 | 1046 | 255 | 0.16% |
| 2024-08-16 | 24.77 | 24.50 | -0.15 | -0.61% | 24.50 | 25.12 | 844 | 208 | 0.13% |
| 2024-08-15 | 24.67 | 24.65 | 0.03 | 0.12% | 24.18 | 25.05 | 941 | 233 | 0.15% |
| 2024-08-14 | 24.96 | 24.62 | -0.22 | -0.89% | 24.57 | 24.96 | 685 | 169 | 0.11% |
| 2024-08-13 | 24.37 | 24.84 | 0.29 | 1.18% | 24.16 | 24.84 | 817 | 201 | 0.13% |