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 | 33.48 | 33.42 | 0.08 | 0.24% | 31.80 | 33.71 | 39898 | 13066 | 4.03% |
| 2024-12-02 | 31.91 | 33.34 | 1.85 | 5.87% | 31.27 | 34.10 | 38117 | 12605 | 3.85% |
| 2024-11-29 | 31.12 | 31.49 | 0.28 | 0.90% | 30.68 | 32.03 | 31157 | 9770 | 3.14% |
| 2024-11-28 | 32.58 | 31.21 | -1.37 | -4.21% | 31.05 | 32.85 | 25282 | 8050 | 2.55% |
| 2024-11-27 | 31.14 | 32.58 | 1.35 | 4.32% | 29.66 | 32.67 | 25093 | 7885 | 2.53% |
| 2024-11-26 | 31.38 | 31.23 | -0.26 | -0.83% | 31.16 | 32.20 | 19484 | 6154 | 1.97% |
| 2024-11-25 | 31.18 | 31.49 | -0.01 | -0.03% | 30.66 | 31.91 | 26191 | 8153 | 2.64% |
| 2024-11-22 | 33.28 | 31.50 | -1.78 | -5.35% | 31.50 | 33.73 | 25862 | 8426 | 2.61% |
| 2024-11-21 | 33.47 | 33.28 | -0.39 | -1.16% | 33.10 | 34.11 | 22285 | 7482 | 2.25% |
| 2024-11-20 | 33.79 | 33.67 | -0.09 | -0.27% | 33.25 | 34.48 | 28583 | 9671 | 2.88% |
| 2024-11-19 | 33.45 | 33.76 | 0.51 | 1.53% | 32.81 | 34.18 | 21063 | 7031 | 2.13% |
| 2024-11-18 | 34.50 | 33.25 | -1.26 | -3.65% | 32.43 | 34.50 | 30522 | 10114 | 3.08% |
| 2024-11-15 | 35.43 | 34.51 | -1.25 | -3.50% | 34.30 | 36.71 | 26049 | 9269 | 2.63% |
| 2024-11-14 | 36.50 | 35.76 | -0.53 | -1.46% | 35.68 | 37.27 | 30614 | 11134 | 3.09% |
| 2024-11-13 | 35.53 | 36.29 | 0.64 | 1.80% | 34.85 | 36.80 | 31303 | 11271 | 3.16% |
| 2024-11-12 | 37.91 | 35.65 | -1.58 | -4.24% | 35.04 | 37.98 | 44419 | 16107 | 4.48% |
| 2024-11-11 | 37.25 | 37.23 | 0.64 | 1.75% | 36.61 | 39.49 | 64964 | 24486 | 6.55% |
| 2024-11-08 | 38.30 | 36.59 | -1.64 | -4.29% | 36.56 | 40.37 | 52862 | 20416 | 5.33% |
| 2024-11-07 | 36.51 | 38.23 | 1.55 | 4.23% | 36.06 | 38.48 | 27620 | 10314 | 2.79% |
| 2024-11-06 | 36.55 | 36.68 | -0.01 | -0.03% | 36.20 | 38.46 | 44829 | 16775 | 4.52% |
| 2024-11-05 | 33.99 | 36.69 | 2.83 | 8.36% | 33.30 | 36.89 | 34730 | 12368 | 3.50% |
| 2024-11-04 | 34.00 | 33.86 | -0.84 | -2.42% | 33.03 | 34.73 | 33761 | 11393 | 3.41% |
| 2024-11-01 | 37.20 | 34.70 | -2.55 | -6.85% | 34.46 | 37.24 | 34209 | 12104 | 3.45% |
| 2024-10-31 | 36.00 | 37.25 | 1.45 | 4.05% | 35.22 | 38.18 | 41198 | 15182 | 4.16% |
| 2024-10-30 | 36.41 | 35.80 | -0.52 | -1.43% | 34.99 | 36.41 | 33585 | 11992 | 3.39% |
| 2024-10-29 | 37.00 | 36.32 | -0.38 | -1.04% | 35.50 | 37.28 | 38374 | 13981 | 3.87% |
| 2024-10-28 | 34.65 | 36.70 | 2.53 | 7.40% | 34.40 | 37.19 | 50451 | 18100 | 5.09% |
| 2024-10-25 | 33.95 | 34.17 | 0.47 | 1.39% | 33.40 | 34.62 | 20725 | 7055 | 2.09% |
| 2024-10-24 | 34.93 | 33.70 | -0.68 | -1.98% | 33.53 | 34.93 | 22778 | 7714 | 2.30% |
| 2024-10-23 | 34.21 | 34.38 | -0.22 | -0.64% | 34.00 | 35.86 | 33830 | 11797 | 3.41% |
| 2024-10-22 | 36.96 | 34.60 | -2.45 | -6.61% | 34.10 | 36.98 | 62067 | 21729 | 6.26% |
| 2024-10-21 | 38.50 | 37.05 | -1.05 | -2.76% | 36.66 | 38.68 | 65152 | 24461 | 6.57% |
| 2024-10-18 | 35.29 | 38.10 | 2.10 | 5.83% | 35.12 | 41.40 | 68962 | 25933 | 6.96% |
| 2024-10-17 | 36.51 | 36.00 | -0.01 | -0.03% | 35.60 | 37.76 | 52936 | 19498 | 5.34% |
| 2024-10-16 | 35.29 | 36.01 | -0.59 | -1.61% | 35.29 | 37.40 | 53502 | 19388 | 5.40% |
| 2024-10-15 | 39.70 | 36.60 | -1.09 | -2.89% | 36.10 | 43.98 | 120094 | 47670 | 12.12% |
| 2024-10-14 | 32.50 | 37.69 | 6.28 | 19.99% | 31.32 | 37.69 | 83259 | 28891 | 8.40% |
| 2024-10-11 | 30.73 | 31.41 | 0.31 | 1.00% | 29.05 | 31.56 | 60376 | 18082 | 6.09% |
| 2024-10-10 | 32.75 | 31.10 | -2.86 | -8.42% | 31.01 | 36.00 | 62036 | 20226 | 6.26% |
| 2024-10-09 | 36.46 | 33.96 | -2.60 | -7.11% | 33.28 | 39.41 | 99611 | 35795 | 10.05% |
| 2024-10-08 | 36.56 | 36.56 | 6.09 | 19.99% | 34.52 | 36.56 | 94247 | 34196 | 9.51% |
| 2024-09-30 | 27.44 | 30.47 | 5.08 | 20.01% | 27.44 | 30.47 | 75975 | 22402 | 7.67% |
| 2024-09-27 | 21.99 | 25.39 | 4.20 | 19.82% | 21.72 | 25.43 | 48396 | 11611 | 4.88% |
| 2024-09-26 | 20.48 | 21.19 | 0.81 | 3.97% | 20.18 | 21.20 | 20626 | 4262 | 2.08% |
| 2024-09-25 | 21.08 | 20.38 | -0.42 | -2.02% | 20.34 | 21.42 | 20109 | 4175 | 2.03% |
| 2024-09-24 | 20.12 | 20.80 | 0.84 | 4.21% | 19.82 | 20.97 | 17036 | 3487 | 1.72% |
| 2024-09-23 | 19.68 | 19.96 | 0.17 | 0.86% | 19.68 | 20.25 | 7809 | 1560 | 0.79% |
| 2024-09-20 | 20.00 | 19.79 | -0.13 | -0.65% | 19.53 | 20.14 | 10158 | 2014 | 1.02% |
| 2024-09-19 | 19.29 | 19.92 | 0.63 | 3.27% | 19.14 | 20.19 | 10035 | 1979 | 1.01% |
| 2024-09-18 | 19.41 | 19.29 | -0.10 | -0.52% | 19.07 | 19.65 | 7130 | 1373 | 0.72% |
| 2024-09-13 | 19.70 | 19.39 | -0.51 | -2.56% | 19.38 | 20.07 | 8754 | 1714 | 0.88% |
| 2024-09-12 | 19.87 | 19.90 | -0.07 | -0.35% | 19.80 | 20.39 | 8853 | 1773 | 0.89% |
| 2024-09-11 | 19.89 | 19.97 | -0.06 | -0.30% | 19.77 | 20.13 | 7386 | 1475 | 0.75% |
| 2024-09-10 | 19.54 | 20.03 | 0.57 | 2.93% | 19.30 | 20.30 | 10550 | 2077 | 1.06% |
| 2024-09-09 | 19.39 | 19.46 | -0.11 | -0.56% | 19.24 | 19.76 | 9044 | 1761 | 0.91% |
| 2024-09-06 | 20.28 | 19.57 | -0.69 | -3.41% | 19.52 | 20.46 | 9855 | 1949 | 0.99% |
| 2024-09-05 | 19.90 | 20.26 | 0.42 | 2.12% | 19.84 | 20.56 | 10545 | 2138 | 1.06% |
| 2024-09-04 | 19.69 | 19.84 | -0.10 | -0.50% | 19.65 | 20.12 | 8596 | 1709 | 0.87% |
| 2024-09-03 | 19.46 | 19.94 | 0.51 | 2.62% | 19.36 | 20.01 | 13690 | 2707 | 1.38% |
| 2024-09-02 | 20.72 | 19.43 | -1.31 | -6.32% | 19.30 | 21.03 | 19795 | 3935 | 2.00% |
| 2024-08-30 | 20.37 | 20.74 | 0.38 | 1.87% | 20.28 | 21.18 | 13864 | 2891 | 1.40% |
| 2024-08-29 | 19.59 | 20.36 | 0.54 | 2.72% | 19.59 | 20.54 | 16469 | 3322 | 1.66% |
| 2024-08-28 | 20.30 | 19.82 | -0.79 | -3.83% | 19.21 | 20.60 | 31653 | 6246 | 3.19% |
| 2024-08-27 | 20.32 | 20.61 | 0.39 | 1.93% | 20.10 | 21.10 | 24076 | 4960 | 2.43% |
| 2024-08-26 | 19.23 | 20.22 | -0.12 | -0.59% | 19.23 | 20.85 | 13118 | 2677 | 1.32% |