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 | 33.23 | 33.18 | -0.11 | -0.33% | 32.80 | 33.66 | 4942 | 1643 | 0.71% |
| 2024-11-20 | 32.99 | 33.29 | 0.20 | 0.60% | 32.85 | 33.63 | 3762 | 1250 | 0.54% |
| 2024-11-19 | 31.93 | 33.09 | 1.29 | 4.06% | 31.91 | 33.14 | 5058 | 1642 | 0.72% |
| 2024-11-18 | 32.89 | 31.80 | -0.57 | -1.76% | 31.60 | 32.89 | 5917 | 1895 | 0.85% |
| 2024-11-15 | 33.93 | 32.37 | -0.96 | -2.88% | 32.37 | 34.01 | 6875 | 2280 | 0.98% |
| 2024-11-14 | 34.20 | 33.33 | -1.19 | -3.45% | 33.31 | 34.69 | 5886 | 1992 | 0.84% |
| 2024-11-13 | 34.31 | 34.52 | 0.06 | 0.17% | 33.46 | 34.65 | 7584 | 2587 | 1.08% |
| 2024-11-12 | 35.85 | 34.46 | -1.39 | -3.88% | 34.17 | 35.87 | 13013 | 4559 | 1.86% |
| 2024-11-11 | 33.08 | 35.85 | 2.43 | 7.27% | 32.95 | 35.99 | 18076 | 6315 | 2.58% |
| 2024-11-08 | 33.38 | 33.42 | 0.12 | 0.36% | 33.20 | 34.14 | 10975 | 3695 | 1.57% |
| 2024-11-07 | 33.19 | 33.30 | 0.15 | 0.45% | 32.90 | 34.01 | 8236 | 2735 | 1.18% |
| 2024-11-06 | 32.54 | 33.15 | 0.67 | 2.06% | 32.54 | 34.38 | 17769 | 5992 | 2.54% |
| 2024-11-05 | 31.20 | 32.48 | 1.02 | 3.24% | 31.20 | 32.56 | 8570 | 2765 | 1.22% |
| 2024-11-04 | 30.09 | 31.46 | 1.08 | 3.55% | 30.09 | 31.58 | 5306 | 1656 | 0.76% |
| 2024-11-01 | 31.08 | 30.38 | -0.86 | -2.75% | 30.29 | 31.50 | 7666 | 2349 | 1.10% |
| 2024-10-31 | 30.80 | 31.24 | 0.61 | 1.99% | 30.00 | 31.51 | 6407 | 1981 | 0.92% |
| 2024-10-30 | 30.80 | 30.63 | -0.67 | -2.14% | 30.50 | 31.36 | 6872 | 2120 | 0.98% |
| 2024-10-29 | 31.66 | 31.30 | -0.46 | -1.45% | 31.15 | 31.95 | 6047 | 1907 | 0.86% |
| 2024-10-28 | 31.30 | 31.76 | 0.64 | 2.06% | 31.01 | 31.79 | 7678 | 2408 | 1.10% |
| 2024-10-25 | 31.04 | 31.12 | 0.33 | 1.07% | 30.76 | 31.60 | 8162 | 2544 | 1.17% |
| 2024-10-24 | 30.90 | 30.79 | -0.10 | -0.32% | 30.62 | 31.07 | 4115 | 1268 | 0.59% |
| 2024-10-23 | 31.11 | 30.89 | -0.39 | -1.25% | 30.49 | 31.28 | 7253 | 2240 | 1.04% |
| 2024-10-22 | 30.66 | 31.28 | 0.90 | 2.96% | 30.30 | 31.71 | 10922 | 3406 | 1.56% |
| 2024-10-21 | 29.92 | 30.38 | 0.98 | 3.33% | 29.60 | 31.50 | 14802 | 4522 | 2.11% |
| 2024-10-18 | 28.60 | 29.40 | 0.70 | 2.44% | 28.27 | 29.97 | 10463 | 3065 | 1.49% |
| 2024-10-17 | 28.80 | 28.70 | 0.12 | 0.42% | 28.38 | 29.27 | 4860 | 1403 | 0.69% |
| 2024-10-16 | 28.55 | 28.58 | -0.27 | -0.94% | 28.18 | 28.82 | 7471 | 2130 | 1.07% |
| 2024-10-15 | 30.35 | 28.85 | -1.45 | -4.79% | 28.71 | 30.40 | 13003 | 3847 | 1.86% |
| 2024-10-14 | 30.40 | 30.30 | 0.08 | 0.26% | 29.48 | 30.64 | 5474 | 1649 | 0.78% |
| 2024-10-11 | 31.33 | 30.22 | -1.49 | -4.70% | 29.72 | 31.66 | 8059 | 2465 | 1.15% |
| 2024-10-10 | 31.72 | 31.71 | 0.02 | 0.06% | 31.12 | 32.53 | 9976 | 3180 | 1.43% |
| 2024-10-09 | 33.15 | 31.69 | -3.09 | -8.88% | 31.52 | 34.00 | 19476 | 6390 | 2.78% |
| 2024-10-08 | 35.00 | 34.78 | 3.34 | 10.62% | 33.00 | 36.85 | 29780 | 10387 | 4.25% |
| 2024-09-30 | 28.55 | 31.44 | 3.97 | 14.45% | 28.30 | 31.49 | 23188 | 6928 | 3.31% |
| 2024-09-27 | 26.77 | 27.47 | 1.36 | 5.21% | 26.52 | 27.83 | 4196 | 1134 | 0.60% |
| 2024-09-26 | 25.35 | 26.11 | 0.81 | 3.20% | 25.11 | 26.25 | 5123 | 1320 | 0.73% |
| 2024-09-25 | 25.26 | 25.30 | 0.16 | 0.64% | 25.25 | 25.97 | 5172 | 1326 | 0.74% |
| 2024-09-24 | 24.39 | 25.14 | 0.93 | 3.84% | 23.90 | 25.25 | 6514 | 1605 | 0.93% |
| 2024-09-23 | 24.24 | 24.21 | -0.08 | -0.33% | 23.98 | 24.43 | 1240 | 299 | 0.18% |
| 2024-09-20 | 24.76 | 24.29 | -0.10 | -0.41% | 24.10 | 24.88 | 1519 | 368 | 0.22% |
| 2024-09-19 | 24.39 | 24.39 | 0.15 | 0.62% | 24.20 | 24.96 | 2428 | 596 | 0.35% |
| 2024-09-18 | 24.85 | 24.24 | -0.76 | -3.04% | 24.17 | 25.13 | 3024 | 739 | 0.43% |
| 2024-09-13 | 24.90 | 25.00 | -0.40 | -1.57% | 24.81 | 25.49 | 2153 | 539 | 0.31% |
| 2024-09-12 | 25.39 | 25.40 | 0.08 | 0.32% | 25.01 | 25.74 | 2360 | 599 | 0.34% |
| 2024-09-11 | 25.12 | 25.32 | 0.20 | 0.80% | 24.92 | 25.66 | 2297 | 580 | 0.33% |
| 2024-09-10 | 25.29 | 25.12 | -0.30 | -1.18% | 24.84 | 25.48 | 3069 | 770 | 0.44% |
| 2024-09-09 | 25.01 | 25.42 | 0.19 | 0.75% | 24.75 | 25.79 | 2106 | 530 | 0.30% |
| 2024-09-06 | 26.03 | 25.23 | -0.79 | -3.04% | 25.07 | 26.17 | 2170 | 553 | 0.31% |
| 2024-09-05 | 26.00 | 26.02 | 0.18 | 0.70% | 25.68 | 26.14 | 2098 | 543 | 0.30% |
| 2024-09-04 | 25.80 | 25.84 | -0.08 | -0.31% | 25.57 | 26.13 | 2284 | 591 | 0.33% |
| 2024-09-03 | 25.80 | 25.92 | 0.13 | 0.50% | 25.72 | 26.49 | 3072 | 795 | 0.44% |
| 2024-09-02 | 25.80 | 25.79 | -0.16 | -0.62% | 25.60 | 26.11 | 2582 | 667 | 0.37% |
| 2024-08-30 | 25.60 | 25.95 | 0.48 | 1.88% | 25.45 | 26.20 | 4197 | 1086 | 0.60% |
| 2024-08-29 | 25.04 | 25.47 | 0.34 | 1.35% | 24.92 | 25.74 | 3291 | 836 | 0.47% |
| 2024-08-28 | 24.28 | 25.13 | 0.56 | 2.28% | 24.28 | 25.17 | 2794 | 697 | 0.40% |
| 2024-08-27 | 24.74 | 24.57 | -0.17 | -0.69% | 24.41 | 24.99 | 2287 | 562 | 0.33% |
| 2024-08-26 | 23.89 | 24.74 | 0.83 | 3.47% | 23.89 | 25.09 | 3396 | 836 | 0.49% |
| 2024-08-23 | 24.35 | 23.91 | -0.25 | -1.03% | 23.63 | 24.48 | 2876 | 693 | 0.41% |
| 2024-08-22 | 24.76 | 24.16 | -0.50 | -2.03% | 24.02 | 24.76 | 1469 | 358 | 0.21% |
| 2024-08-21 | 24.81 | 24.66 | 0.15 | 0.61% | 24.43 | 24.83 | 895 | 220 | 0.13% |
| 2024-08-20 | 25.06 | 24.51 | -0.55 | -2.19% | 24.43 | 25.12 | 1392 | 343 | 0.20% |
| 2024-08-19 | 25.57 | 25.06 | -0.07 | -0.28% | 24.98 | 25.57 | 1297 | 326 | 0.19% |
| 2024-08-16 | 25.46 | 25.13 | -0.33 | -1.30% | 24.88 | 25.53 | 2719 | 684 | 0.39% |
| 2024-08-15 | 25.70 | 25.46 | -0.10 | -0.39% | 25.38 | 25.94 | 1837 | 471 | 0.26% |
| 2024-08-14 | 25.89 | 25.56 | -0.09 | -0.35% | 25.50 | 25.89 | 1091 | 279 | 0.16% |
| 2024-08-13 | 25.39 | 25.65 | 0.25 | 0.98% | 25.23 | 25.65 | 1593 | 404 | 0.23% |