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 | 33.80 | 33.01 | -0.79 | -2.34% | 32.55 | 33.80 | 35621 | 11839 | 2.50% |
| 2024-11-20 | 32.51 | 33.80 | 1.28 | 3.94% | 32.00 | 34.66 | 50512 | 16897 | 3.54% |
| 2024-11-19 | 31.54 | 32.52 | 0.98 | 3.11% | 31.30 | 32.55 | 28893 | 9245 | 2.03% |
| 2024-11-18 | 32.88 | 31.54 | -0.89 | -2.74% | 31.35 | 32.89 | 36016 | 11557 | 2.53% |
| 2024-11-15 | 33.71 | 32.43 | -1.55 | -4.56% | 32.32 | 34.39 | 36414 | 12148 | 2.55% |
| 2024-11-14 | 35.57 | 33.98 | -1.59 | -4.47% | 33.95 | 35.57 | 39007 | 13505 | 2.74% |
| 2024-11-13 | 35.21 | 35.57 | -0.11 | -0.31% | 34.68 | 35.91 | 41126 | 14518 | 2.88% |
| 2024-11-12 | 36.24 | 35.68 | -0.56 | -1.55% | 35.30 | 36.83 | 62372 | 22546 | 4.37% |
| 2024-11-11 | 35.00 | 36.24 | 1.56 | 4.50% | 34.80 | 36.30 | 75194 | 26944 | 5.27% |
| 2024-11-08 | 34.58 | 34.68 | 0.68 | 2.00% | 33.80 | 35.65 | 48094 | 16730 | 3.37% |
| 2024-11-07 | 33.29 | 34.00 | 0.70 | 2.10% | 33.02 | 34.12 | 40971 | 13775 | 2.87% |
| 2024-11-06 | 33.45 | 33.30 | 0.19 | 0.57% | 33.03 | 34.33 | 44862 | 15074 | 3.15% |
| 2024-11-05 | 31.46 | 33.11 | 1.59 | 5.04% | 31.44 | 33.17 | 50968 | 16548 | 3.57% |
| 2024-11-04 | 31.10 | 31.52 | 0.42 | 1.35% | 31.00 | 31.72 | 18423 | 5798 | 1.29% |
| 2024-11-01 | 32.19 | 31.10 | -1.14 | -3.54% | 31.06 | 32.37 | 33958 | 10772 | 2.38% |
| 2024-10-31 | 31.79 | 32.24 | 0.17 | 0.53% | 31.42 | 32.40 | 42632 | 13622 | 2.99% |
| 2024-10-30 | 32.76 | 32.07 | -0.89 | -2.70% | 31.77 | 32.82 | 34747 | 11224 | 2.44% |
| 2024-10-29 | 33.19 | 32.96 | 0.01 | 0.03% | 32.67 | 33.59 | 44918 | 14859 | 3.15% |
| 2024-10-28 | 32.70 | 32.95 | 0.25 | 0.76% | 32.32 | 33.19 | 29646 | 9734 | 2.08% |
| 2024-10-25 | 32.17 | 32.70 | 0.38 | 1.18% | 32.15 | 33.20 | 36446 | 11913 | 2.56% |
| 2024-10-24 | 32.17 | 32.32 | 0.05 | 0.15% | 31.84 | 32.55 | 30986 | 9977 | 2.17% |
| 2024-10-23 | 32.13 | 32.27 | -0.08 | -0.25% | 31.83 | 33.07 | 35561 | 11520 | 2.49% |
| 2024-10-22 | 33.07 | 32.35 | -0.65 | -1.97% | 31.96 | 33.11 | 52992 | 17176 | 3.72% |
| 2024-10-21 | 32.55 | 33.00 | 1.23 | 3.87% | 31.80 | 33.85 | 72336 | 23798 | 5.07% |
| 2024-10-18 | 29.50 | 31.77 | 2.24 | 7.59% | 29.43 | 32.78 | 76623 | 23906 | 5.37% |
| 2024-10-17 | 29.90 | 29.53 | 0.02 | 0.07% | 29.50 | 30.28 | 29009 | 8674 | 2.03% |
| 2024-10-16 | 30.12 | 29.51 | -1.02 | -3.34% | 29.42 | 30.56 | 39139 | 11719 | 2.74% |
| 2024-10-15 | 31.39 | 30.53 | -1.22 | -3.84% | 30.51 | 31.85 | 41270 | 12902 | 2.89% |
| 2024-10-14 | 31.00 | 31.75 | 0.75 | 2.42% | 30.12 | 31.80 | 49969 | 15555 | 3.50% |
| 2024-10-11 | 33.00 | 31.00 | -3.36 | -9.78% | 30.41 | 33.35 | 69916 | 22293 | 4.90% |
| 2024-10-10 | 33.17 | 34.36 | 1.55 | 4.72% | 32.42 | 36.94 | 91592 | 31706 | 6.42% |
| 2024-10-09 | 35.00 | 32.81 | -3.62 | -9.94% | 32.80 | 36.16 | 89296 | 30874 | 6.26% |
| 2024-10-08 | 37.59 | 36.43 | 4.93 | 15.65% | 33.62 | 37.59 | 135575 | 48682 | 9.51% |
| 2024-09-30 | 29.50 | 31.50 | 3.25 | 11.50% | 28.78 | 31.90 | 95586 | 29345 | 6.70% |
| 2024-09-27 | 27.28 | 28.25 | 1.42 | 5.29% | 27.05 | 28.35 | 14875 | 4120 | 1.52% |
| 2024-09-26 | 25.93 | 26.83 | 0.89 | 3.43% | 25.78 | 26.86 | 14490 | 3809 | 1.48% |
| 2024-09-25 | 26.00 | 25.94 | 0.10 | 0.39% | 25.90 | 26.67 | 14705 | 3864 | 1.51% |
| 2024-09-24 | 25.01 | 25.84 | 0.96 | 3.86% | 24.90 | 25.98 | 12942 | 3309 | 1.33% |
| 2024-09-23 | 24.99 | 24.88 | -0.17 | -0.68% | 24.61 | 25.18 | 5125 | 1274 | 0.53% |
| 2024-09-20 | 25.20 | 25.05 | -0.15 | -0.60% | 24.92 | 25.35 | 5879 | 1475 | 0.60% |
| 2024-09-19 | 25.41 | 25.20 | -0.05 | -0.20% | 24.83 | 25.68 | 10720 | 2709 | 1.10% |
| 2024-09-18 | 25.09 | 25.25 | 0.07 | 0.28% | 24.81 | 25.38 | 5956 | 1492 | 0.61% |
| 2024-09-13 | 25.22 | 25.18 | -0.14 | -0.55% | 25.12 | 25.53 | 6194 | 1570 | 0.63% |
| 2024-09-12 | 25.44 | 25.32 | -0.12 | -0.47% | 25.19 | 25.65 | 6331 | 1610 | 0.65% |
| 2024-09-11 | 25.12 | 25.44 | 0.02 | 0.08% | 25.11 | 25.51 | 4954 | 1257 | 0.51% |
| 2024-09-10 | 25.15 | 25.42 | 0.27 | 1.07% | 24.80 | 25.55 | 8031 | 2022 | 0.82% |
| 2024-09-09 | 25.30 | 25.15 | -0.15 | -0.59% | 25.04 | 25.44 | 5094 | 1286 | 0.52% |
| 2024-09-06 | 25.90 | 25.30 | -0.70 | -2.69% | 25.30 | 26.00 | 9357 | 2388 | 0.96% |
| 2024-09-05 | 26.52 | 26.00 | -0.49 | -1.85% | 25.80 | 26.86 | 13666 | 3574 | 1.40% |
| 2024-09-04 | 26.31 | 26.49 | -0.11 | -0.41% | 26.05 | 26.79 | 12324 | 3260 | 1.26% |
| 2024-09-03 | 26.77 | 26.60 | 0.74 | 2.86% | 26.49 | 27.30 | 21754 | 5839 | 2.23% |
| 2024-09-02 | 26.67 | 25.86 | -0.80 | -3.00% | 25.80 | 26.83 | 8201 | 2154 | 0.84% |
| 2024-08-30 | 26.12 | 26.66 | 0.41 | 1.56% | 26.12 | 27.04 | 10573 | 2826 | 1.08% |
| 2024-08-29 | 25.57 | 26.25 | 0.52 | 2.02% | 25.52 | 26.34 | 7547 | 1969 | 0.77% |
| 2024-08-28 | 25.30 | 25.73 | 0.30 | 1.18% | 25.20 | 25.83 | 7524 | 1923 | 0.77% |
| 2024-08-27 | 25.98 | 25.43 | -0.79 | -3.01% | 25.34 | 26.17 | 8660 | 2219 | 0.89% |
| 2024-08-26 | 26.45 | 26.22 | -0.05 | -0.19% | 26.09 | 26.59 | 6431 | 1691 | 0.66% |
| 2024-08-23 | 26.21 | 26.27 | 0.06 | 0.23% | 25.69 | 26.35 | 5480 | 1434 | 0.56% |
| 2024-08-22 | 26.37 | 26.21 | -0.12 | -0.46% | 26.12 | 26.48 | 5356 | 1406 | 0.55% |
| 2024-08-21 | 26.40 | 26.33 | -0.08 | -0.30% | 26.00 | 26.54 | 4976 | 1309 | 0.51% |
| 2024-08-20 | 26.99 | 26.41 | -0.47 | -1.75% | 26.38 | 26.99 | 5407 | 1439 | 0.55% |
| 2024-08-19 | 26.62 | 26.88 | -0.03 | -0.11% | 26.61 | 27.28 | 5696 | 1536 | 0.58% |
| 2024-08-16 | 27.32 | 26.91 | -0.48 | -1.75% | 26.89 | 27.46 | 10629 | 2876 | 1.09% |
| 2024-08-15 | 27.24 | 27.39 | 0.15 | 0.55% | 26.92 | 27.68 | 7655 | 2092 | 0.78% |
| 2024-08-14 | 28.15 | 27.24 | -0.55 | -1.98% | 27.18 | 28.15 | 7033 | 1931 | 0.72% |
| 2024-08-13 | 27.66 | 27.79 | 0.14 | 0.51% | 27.46 | 27.86 | 5205 | 1440 | 0.53% |