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 | 33.79 | 33.68 | -0.06 | -0.18% | 33.03 | 34.12 | 21916 | 7355 | 0.69% |
| 2024-12-02 | 33.13 | 33.74 | 0.46 | 1.38% | 32.81 | 34.55 | 28793 | 9732 | 0.91% |
| 2024-11-29 | 32.90 | 33.28 | 0.36 | 1.09% | 32.69 | 34.34 | 34757 | 11663 | 1.09% |
| 2024-11-28 | 33.88 | 32.92 | -0.80 | -2.37% | 32.77 | 33.90 | 22783 | 7566 | 0.72% |
| 2024-11-27 | 32.69 | 33.72 | 0.87 | 2.65% | 32.58 | 33.79 | 21465 | 7131 | 0.68% |
| 2024-11-26 | 32.76 | 32.85 | -0.27 | -0.82% | 32.72 | 33.72 | 16972 | 5629 | 0.53% |
| 2024-11-25 | 32.64 | 33.12 | 0.31 | 0.94% | 32.64 | 33.90 | 25617 | 8486 | 0.81% |
| 2024-11-22 | 34.72 | 32.81 | -1.94 | -5.58% | 32.80 | 34.99 | 30460 | 10277 | 0.96% |
| 2024-11-21 | 35.72 | 34.75 | -1.21 | -3.36% | 34.40 | 35.77 | 34319 | 11977 | 1.08% |
| 2024-11-20 | 34.47 | 35.96 | 1.43 | 4.14% | 34.13 | 36.25 | 44129 | 15636 | 1.39% |
| 2024-11-19 | 33.69 | 34.53 | 0.78 | 2.31% | 33.55 | 34.67 | 23975 | 8186 | 0.75% |
| 2024-11-18 | 34.76 | 33.75 | -0.95 | -2.74% | 33.45 | 34.99 | 30310 | 10346 | 0.95% |
| 2024-11-15 | 35.99 | 34.70 | -0.99 | -2.77% | 34.57 | 36.01 | 44194 | 15497 | 1.39% |
| 2024-11-14 | 36.69 | 35.69 | -1.09 | -2.96% | 35.57 | 37.08 | 40855 | 14825 | 1.28% |
| 2024-11-13 | 35.87 | 36.78 | 0.68 | 1.88% | 35.59 | 37.59 | 59811 | 21921 | 1.88% |
| 2024-11-12 | 36.51 | 36.10 | -0.28 | -0.77% | 35.64 | 37.68 | 67920 | 24946 | 2.14% |
| 2024-11-11 | 33.90 | 36.38 | 2.07 | 6.03% | 33.85 | 36.84 | 66347 | 23643 | 2.09% |
| 2024-11-08 | 34.20 | 34.31 | 0.48 | 1.42% | 34.02 | 35.38 | 59661 | 20635 | 1.88% |
| 2024-11-07 | 32.59 | 33.83 | 1.04 | 3.17% | 32.51 | 34.17 | 45239 | 15213 | 1.42% |
| 2024-11-06 | 32.73 | 32.79 | 0.07 | 0.21% | 32.31 | 33.60 | 55494 | 18337 | 1.75% |
| 2024-11-05 | 31.40 | 32.72 | 1.30 | 4.14% | 31.05 | 32.93 | 55250 | 17764 | 1.74% |
| 2024-11-04 | 31.04 | 31.42 | 0.56 | 1.81% | 30.95 | 31.78 | 33192 | 10410 | 1.04% |
| 2024-11-01 | 30.95 | 30.86 | -0.15 | -0.48% | 30.39 | 31.63 | 39773 | 12302 | 1.25% |
| 2024-10-31 | 31.19 | 31.01 | -0.04 | -0.13% | 30.50 | 31.56 | 40888 | 12665 | 1.29% |
| 2024-10-30 | 31.86 | 31.05 | -1.51 | -4.64% | 30.85 | 32.40 | 47640 | 15026 | 1.50% |
| 2024-10-29 | 32.98 | 32.56 | -0.16 | -0.49% | 32.45 | 33.66 | 51909 | 17154 | 1.63% |
| 2024-10-28 | 32.60 | 32.72 | 0.27 | 0.83% | 31.40 | 32.89 | 51637 | 16662 | 1.62% |
| 2024-10-25 | 31.33 | 32.45 | 1.12 | 3.57% | 31.08 | 33.20 | 51140 | 16484 | 1.61% |
| 2024-10-24 | 31.90 | 31.33 | -0.47 | -1.48% | 31.21 | 32.16 | 37126 | 11747 | 1.17% |
| 2024-10-23 | 31.70 | 31.80 | 0.01 | 0.03% | 31.42 | 32.66 | 46862 | 15008 | 1.47% |
| 2024-10-22 | 32.26 | 31.79 | -0.49 | -1.52% | 31.35 | 32.49 | 47340 | 15047 | 1.49% |
| 2024-10-21 | 32.63 | 32.28 | -0.16 | -0.49% | 31.60 | 33.36 | 51376 | 16694 | 1.62% |
| 2024-10-18 | 29.84 | 32.44 | 2.59 | 8.68% | 29.53 | 33.99 | 74805 | 23485 | 2.35% |
| 2024-10-17 | 30.87 | 29.85 | -0.72 | -2.36% | 29.82 | 31.08 | 44150 | 13361 | 1.39% |
| 2024-10-16 | 29.95 | 30.57 | 0.32 | 1.06% | 29.70 | 31.27 | 37895 | 11588 | 1.19% |
| 2024-10-15 | 31.18 | 30.25 | -0.96 | -3.08% | 30.25 | 31.28 | 44919 | 13802 | 1.41% |
| 2024-10-14 | 31.16 | 31.21 | 0.16 | 0.52% | 29.89 | 31.57 | 45404 | 13957 | 1.43% |
| 2024-10-11 | 32.60 | 31.05 | -1.75 | -5.34% | 30.70 | 32.75 | 54736 | 17295 | 1.72% |
| 2024-10-10 | 35.26 | 32.80 | -2.69 | -7.58% | 32.69 | 36.59 | 74100 | 25252 | 2.33% |
| 2024-10-09 | 38.73 | 35.49 | -3.67 | -9.37% | 34.14 | 38.79 | 101933 | 37417 | 3.21% |
| 2024-10-08 | 41.86 | 39.16 | 4.26 | 12.21% | 36.99 | 41.86 | 132801 | 52187 | 4.18% |
| 2024-09-30 | 32.52 | 34.90 | 5.27 | 17.79% | 31.03 | 34.99 | 94307 | 31220 | 2.97% |
| 2024-09-27 | 27.98 | 29.63 | 2.36 | 8.65% | 27.72 | 29.66 | 42595 | 12200 | 1.34% |
| 2024-09-26 | 25.09 | 27.27 | 2.05 | 8.13% | 24.86 | 27.30 | 58628 | 15326 | 1.84% |
| 2024-09-25 | 25.84 | 25.22 | -0.35 | -1.37% | 25.10 | 26.34 | 54569 | 14046 | 1.72% |
| 2024-09-24 | 24.11 | 25.57 | 1.56 | 6.50% | 24.11 | 25.67 | 43757 | 10961 | 1.38% |
| 2024-09-23 | 24.55 | 24.01 | -0.53 | -2.16% | 23.96 | 24.84 | 34090 | 8248 | 1.07% |
| 2024-09-20 | 25.40 | 24.54 | -0.86 | -3.39% | 24.38 | 25.40 | 31768 | 7867 | 1.00% |
| 2024-09-19 | 25.32 | 25.40 | 0.08 | 0.32% | 25.00 | 26.15 | 18667 | 4764 | 0.59% |
| 2024-09-18 | 25.23 | 25.32 | 0.08 | 0.32% | 24.90 | 25.55 | 14327 | 3610 | 0.45% |
| 2024-09-13 | 25.68 | 25.24 | -0.38 | -1.48% | 25.21 | 25.69 | 15731 | 3986 | 0.49% |
| 2024-09-12 | 25.61 | 25.62 | -0.08 | -0.31% | 25.53 | 26.19 | 15896 | 4097 | 0.50% |
| 2024-09-11 | 25.31 | 25.70 | 0.28 | 1.10% | 25.23 | 25.87 | 19044 | 4878 | 0.60% |
| 2024-09-10 | 25.25 | 25.42 | 0.02 | 0.08% | 24.76 | 25.54 | 20967 | 5259 | 0.66% |
| 2024-09-09 | 25.29 | 25.40 | 0.05 | 0.20% | 25.21 | 25.73 | 20216 | 5132 | 0.64% |
| 2024-09-06 | 26.07 | 25.35 | -0.81 | -3.10% | 25.23 | 26.23 | 18148 | 4623 | 0.57% |
| 2024-09-05 | 25.82 | 26.16 | 0.34 | 1.32% | 25.72 | 26.26 | 16997 | 4423 | 0.53% |
| 2024-09-04 | 25.38 | 25.82 | 0.44 | 1.73% | 25.17 | 26.01 | 26524 | 6810 | 0.83% |
| 2024-09-03 | 24.85 | 25.38 | 0.55 | 2.22% | 24.68 | 25.53 | 25529 | 6435 | 0.80% |
| 2024-09-02 | 25.88 | 24.83 | -1.04 | -4.02% | 24.80 | 25.88 | 34924 | 8789 | 1.10% |
| 2024-08-30 | 25.38 | 25.87 | 0.57 | 2.25% | 25.10 | 26.40 | 34327 | 8904 | 1.08% |
| 2024-08-29 | 24.64 | 25.30 | 0.61 | 2.47% | 24.61 | 25.63 | 44604 | 11176 | 1.40% |
| 2024-08-28 | 25.16 | 24.69 | -0.20 | -0.80% | 24.59 | 25.18 | 40659 | 10101 | 1.28% |
| 2024-08-27 | 25.90 | 24.89 | -1.04 | -4.01% | 24.83 | 26.11 | 51469 | 12951 | 1.62% |
| 2024-08-26 | 26.51 | 25.93 | -0.89 | -3.32% | 25.55 | 26.94 | 42666 | 11120 | 1.34% |