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 | 33.42 | 33.02 | -0.20 | -0.60% | 32.58 | 33.42 | 15248 | 5037 | 2.69% |
| 2024-11-20 | 32.75 | 33.22 | 0.47 | 1.44% | 32.30 | 33.28 | 19198 | 6302 | 3.38% |
| 2024-11-19 | 32.05 | 32.75 | 0.74 | 2.31% | 31.64 | 32.75 | 20164 | 6523 | 3.55% |
| 2024-11-18 | 33.58 | 32.01 | -1.64 | -4.87% | 31.66 | 33.84 | 22494 | 7262 | 3.96% |
| 2024-11-15 | 34.68 | 33.65 | -1.12 | -3.22% | 33.62 | 35.14 | 26278 | 9039 | 4.63% |
| 2024-11-14 | 36.25 | 34.77 | -1.83 | -5.00% | 34.66 | 36.79 | 37776 | 13419 | 6.66% |
| 2024-11-13 | 35.77 | 36.60 | 1.45 | 4.13% | 35.70 | 37.78 | 62059 | 22798 | 10.93% |
| 2024-11-12 | 36.95 | 35.15 | -1.18 | -3.25% | 34.60 | 36.97 | 45599 | 16196 | 8.03% |
| 2024-11-11 | 34.67 | 36.33 | 2.13 | 6.23% | 34.65 | 36.36 | 52340 | 18601 | 9.22% |
| 2024-11-08 | 33.99 | 34.20 | 0.87 | 2.61% | 33.60 | 35.00 | 40349 | 13820 | 7.11% |
| 2024-11-07 | 32.59 | 33.33 | 0.70 | 2.15% | 32.30 | 33.41 | 22572 | 7451 | 3.98% |
| 2024-11-06 | 32.61 | 32.63 | -0.01 | -0.03% | 32.28 | 33.20 | 20731 | 6792 | 3.65% |
| 2024-11-05 | 31.46 | 32.64 | 1.14 | 3.62% | 31.08 | 32.64 | 22177 | 7142 | 3.91% |
| 2024-11-04 | 31.24 | 31.50 | 0.34 | 1.09% | 30.87 | 31.66 | 12044 | 3773 | 2.12% |
| 2024-11-01 | 32.03 | 31.16 | -1.57 | -4.80% | 30.84 | 32.61 | 18234 | 5767 | 3.21% |
| 2024-10-31 | 32.07 | 32.73 | 0.63 | 1.96% | 31.50 | 33.08 | 19001 | 6157 | 3.35% |
| 2024-10-30 | 33.55 | 32.10 | -1.46 | -4.35% | 31.72 | 33.55 | 28950 | 9357 | 5.10% |
| 2024-10-29 | 34.46 | 33.56 | -0.89 | -2.58% | 33.51 | 34.99 | 22939 | 7838 | 4.04% |
| 2024-10-28 | 34.51 | 34.45 | -0.06 | -0.17% | 33.87 | 34.73 | 21741 | 7427 | 3.83% |
| 2024-10-25 | 33.62 | 34.51 | 0.89 | 2.65% | 33.23 | 34.67 | 20702 | 7067 | 3.65% |
| 2024-10-24 | 33.38 | 33.62 | 0.28 | 0.84% | 32.80 | 34.00 | 17985 | 6016 | 3.17% |
| 2024-10-23 | 33.94 | 33.34 | -0.49 | -1.45% | 33.09 | 34.43 | 30303 | 10272 | 5.34% |
| 2024-10-22 | 35.12 | 33.83 | -1.40 | -3.97% | 33.51 | 35.23 | 37669 | 12818 | 6.64% |
| 2024-10-21 | 35.20 | 35.23 | 0.44 | 1.26% | 34.60 | 36.60 | 45059 | 16019 | 7.94% |
| 2024-10-18 | 32.66 | 34.79 | 2.07 | 6.33% | 32.29 | 35.94 | 31325 | 10758 | 5.52% |
| 2024-10-17 | 32.97 | 32.72 | 0.15 | 0.46% | 32.50 | 33.74 | 10756 | 3568 | 1.90% |
| 2024-10-16 | 32.88 | 32.57 | -0.63 | -1.90% | 32.11 | 33.50 | 10884 | 3570 | 1.92% |
| 2024-10-15 | 33.59 | 33.20 | -0.64 | -1.89% | 33.13 | 35.08 | 18045 | 6153 | 3.18% |
| 2024-10-14 | 33.33 | 33.84 | 1.09 | 3.33% | 32.03 | 34.30 | 16623 | 5524 | 2.93% |
| 2024-10-11 | 35.00 | 32.75 | -2.21 | -6.32% | 32.23 | 35.26 | 25602 | 8495 | 4.51% |
| 2024-10-10 | 38.57 | 34.96 | -1.57 | -4.30% | 34.89 | 38.57 | 26233 | 9554 | 4.62% |
| 2024-10-09 | 40.19 | 36.53 | -6.35 | -14.81% | 36.51 | 40.49 | 50790 | 19670 | 8.11% |
| 2024-10-08 | 41.88 | 42.88 | 6.97 | 19.41% | 38.56 | 42.88 | 80228 | 32628 | 12.81% |
| 2024-09-30 | 37.36 | 35.91 | 4.78 | 15.35% | 32.68 | 37.36 | 35896 | 12558 | 5.73% |
| 2024-09-27 | 28.29 | 31.13 | 3.74 | 13.65% | 28.29 | 32.12 | 24518 | 7519 | 3.91% |
| 2024-09-26 | 26.36 | 27.39 | 1.08 | 4.10% | 26.01 | 27.40 | 4849 | 1304 | 0.77% |
| 2024-09-25 | 26.36 | 26.31 | 0.40 | 1.54% | 26.00 | 26.90 | 7085 | 1881 | 1.13% |
| 2024-09-24 | 25.30 | 25.91 | 0.80 | 3.19% | 24.83 | 26.02 | 7075 | 1800 | 1.13% |
| 2024-09-23 | 25.39 | 25.11 | 0.00 | 0.00% | 24.91 | 25.39 | 2331 | 586 | 0.37% |
| 2024-09-20 | 25.21 | 25.11 | -0.16 | -0.63% | 25.03 | 25.41 | 1947 | 489 | 0.31% |
| 2024-09-19 | 25.34 | 25.27 | 0.10 | 0.40% | 24.89 | 25.78 | 4248 | 1072 | 0.68% |
| 2024-09-18 | 25.38 | 25.17 | -0.16 | -0.63% | 24.52 | 25.39 | 3731 | 933 | 0.60% |
| 2024-09-13 | 25.03 | 25.33 | 0.18 | 0.72% | 25.01 | 25.88 | 4599 | 1173 | 0.73% |
| 2024-09-12 | 25.52 | 25.15 | -0.23 | -0.91% | 25.01 | 25.68 | 3970 | 1002 | 0.65% |
| 2024-09-11 | 25.16 | 25.38 | 0.01 | 0.04% | 25.16 | 25.74 | 2225 | 566 | 0.36% |
| 2024-09-10 | 24.84 | 25.37 | 0.27 | 1.08% | 24.84 | 25.63 | 4456 | 1130 | 0.72% |
| 2024-09-09 | 25.00 | 25.10 | 0.00 | 0.00% | 24.68 | 25.71 | 3292 | 828 | 0.54% |
| 2024-09-06 | 26.00 | 25.10 | -0.17 | -0.67% | 25.07 | 26.00 | 4650 | 1180 | 0.76% |
| 2024-09-05 | 25.53 | 25.27 | -0.26 | -1.02% | 25.20 | 25.96 | 3016 | 767 | 0.49% |
| 2024-09-04 | 25.12 | 25.53 | 0.40 | 1.59% | 24.81 | 25.68 | 5216 | 1323 | 0.85% |
| 2024-09-03 | 24.87 | 25.13 | 0.28 | 1.13% | 24.62 | 25.27 | 4772 | 1194 | 0.78% |
| 2024-09-02 | 25.60 | 24.85 | -0.75 | -2.93% | 24.80 | 25.96 | 4082 | 1028 | 0.66% |
| 2024-08-30 | 24.40 | 25.60 | 0.96 | 3.90% | 24.26 | 26.00 | 8822 | 2249 | 1.43% |
| 2024-08-29 | 24.25 | 24.64 | 0.01 | 0.04% | 24.06 | 24.90 | 5410 | 1323 | 0.88% |
| 2024-08-28 | 24.01 | 24.63 | 0.58 | 2.41% | 23.86 | 24.90 | 4288 | 1051 | 0.69% |
| 2024-08-27 | 24.21 | 24.05 | -0.38 | -1.56% | 24.00 | 24.46 | 2853 | 690 | 0.46% |
| 2024-08-26 | 24.28 | 24.43 | -0.02 | -0.08% | 23.80 | 24.95 | 3617 | 883 | 0.59% |
| 2024-08-23 | 24.98 | 24.45 | -0.28 | -1.13% | 24.16 | 24.98 | 3914 | 956 | 0.63% |
| 2024-08-22 | 24.20 | 24.73 | 0.37 | 1.52% | 24.10 | 24.80 | 3041 | 745 | 0.49% |
| 2024-08-21 | 24.70 | 24.36 | -0.34 | -1.38% | 24.01 | 24.70 | 2647 | 646 | 0.43% |
| 2024-08-20 | 25.50 | 24.70 | -0.45 | -1.79% | 24.10 | 25.50 | 4859 | 1187 | 0.79% |
| 2024-08-19 | 25.00 | 25.15 | 0.19 | 0.76% | 24.56 | 25.35 | 4010 | 1004 | 0.65% |
| 2024-08-16 | 25.24 | 24.96 | -0.14 | -0.56% | 24.77 | 25.31 | 2726 | 683 | 0.44% |
| 2024-08-15 | 25.00 | 25.10 | 0.10 | 0.40% | 24.52 | 25.35 | 3317 | 833 | 0.54% |