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 | 33.58 | 33.40 | -0.15 | -0.45% | 32.76 | 33.74 | 18926 | 6296 | 1.83% |
| 2024-11-20 | 32.28 | 33.55 | 0.99 | 3.04% | 32.27 | 33.58 | 21345 | 7067 | 2.06% |
| 2024-11-19 | 31.47 | 32.56 | 0.92 | 2.91% | 31.36 | 32.61 | 15246 | 4874 | 1.47% |
| 2024-11-18 | 32.72 | 31.64 | -1.12 | -3.42% | 30.90 | 33.00 | 25385 | 8103 | 2.45% |
| 2024-11-15 | 33.91 | 32.76 | -1.34 | -3.93% | 32.75 | 34.28 | 27871 | 9340 | 2.69% |
| 2024-11-14 | 34.09 | 34.10 | 0.02 | 0.06% | 33.52 | 35.90 | 48913 | 16818 | 4.72% |
| 2024-11-13 | 33.60 | 34.08 | 0.61 | 1.82% | 32.58 | 34.24 | 37354 | 12486 | 3.60% |
| 2024-11-12 | 35.10 | 33.47 | -1.53 | -4.37% | 32.94 | 35.26 | 49999 | 17033 | 4.82% |
| 2024-11-11 | 33.57 | 35.00 | 1.50 | 4.48% | 33.57 | 35.29 | 52745 | 18368 | 5.09% |
| 2024-11-08 | 33.00 | 33.50 | 0.79 | 2.42% | 33.00 | 34.87 | 52713 | 17795 | 5.09% |
| 2024-11-07 | 31.39 | 32.71 | 1.30 | 4.14% | 30.62 | 33.03 | 46563 | 14938 | 4.49% |
| 2024-11-06 | 31.85 | 31.41 | -0.27 | -0.85% | 31.21 | 32.33 | 51625 | 16376 | 4.98% |
| 2024-11-05 | 30.90 | 31.68 | 0.72 | 2.33% | 30.56 | 31.87 | 60600 | 19049 | 5.85% |
| 2024-11-04 | 30.66 | 30.96 | 0.53 | 1.74% | 29.50 | 30.96 | 41826 | 12687 | 4.03% |
| 2024-11-01 | 29.64 | 30.43 | 0.79 | 2.67% | 29.23 | 32.18 | 61055 | 18772 | 5.89% |
| 2024-10-31 | 29.00 | 29.64 | 0.42 | 1.44% | 29.00 | 29.88 | 20187 | 5959 | 1.95% |
| 2024-10-30 | 29.80 | 29.22 | -0.57 | -1.91% | 28.90 | 29.86 | 23547 | 6910 | 2.27% |
| 2024-10-29 | 30.72 | 29.79 | -1.05 | -3.40% | 29.79 | 30.92 | 32555 | 9844 | 3.14% |
| 2024-10-28 | 31.00 | 30.84 | -0.06 | -0.19% | 30.40 | 31.44 | 32654 | 10025 | 3.15% |
| 2024-10-25 | 29.92 | 30.90 | 0.99 | 3.31% | 29.81 | 31.37 | 39009 | 11965 | 3.76% |
| 2024-10-24 | 30.05 | 29.91 | -0.39 | -1.29% | 29.18 | 30.10 | 31689 | 9416 | 3.06% |
| 2024-10-23 | 30.60 | 30.30 | -0.18 | -0.59% | 30.12 | 31.30 | 45060 | 13852 | 4.35% |
| 2024-10-22 | 30.35 | 30.48 | 0.22 | 0.73% | 29.86 | 30.90 | 32996 | 10005 | 3.18% |
| 2024-10-21 | 30.00 | 30.26 | 0.34 | 1.14% | 30.00 | 31.15 | 37264 | 11372 | 3.59% |
| 2024-10-18 | 29.30 | 29.92 | 1.13 | 3.92% | 28.81 | 30.55 | 36728 | 10967 | 3.54% |
| 2024-10-17 | 28.42 | 28.79 | 0.40 | 1.41% | 28.42 | 29.33 | 21435 | 6208 | 2.07% |
| 2024-10-16 | 28.23 | 28.39 | -0.08 | -0.28% | 27.28 | 28.60 | 30264 | 8473 | 2.92% |
| 2024-10-15 | 29.23 | 28.47 | -1.05 | -3.56% | 28.40 | 30.02 | 31510 | 9203 | 3.04% |
| 2024-10-14 | 28.78 | 29.52 | 1.13 | 3.98% | 28.38 | 29.66 | 21431 | 6245 | 2.07% |
| 2024-10-11 | 31.01 | 28.39 | -2.83 | -9.06% | 28.28 | 31.30 | 31764 | 9377 | 3.06% |
| 2024-10-10 | 31.20 | 31.22 | 0.00 | 0.00% | 30.46 | 32.30 | 27464 | 8618 | 2.65% |
| 2024-10-09 | 34.10 | 31.22 | -5.34 | -14.61% | 31.00 | 34.60 | 51611 | 17065 | 4.98% |
| 2024-10-08 | 37.76 | 36.56 | 2.64 | 7.78% | 33.31 | 39.50 | 116199 | 42480 | 11.21% |
| 2024-09-30 | 37.00 | 33.92 | 3.06 | 9.92% | 31.07 | 37.00 | 132467 | 43478 | 12.78% |
| 2024-09-27 | 29.61 | 30.86 | 1.35 | 4.57% | 29.61 | 31.00 | 13569 | 4146 | 1.31% |
| 2024-09-26 | 27.78 | 29.51 | 1.72 | 6.19% | 27.59 | 29.66 | 14771 | 4246 | 1.42% |
| 2024-09-25 | 27.48 | 27.79 | 0.85 | 3.16% | 27.29 | 28.19 | 11550 | 3198 | 1.11% |
| 2024-09-24 | 26.80 | 26.94 | 0.33 | 1.24% | 26.30 | 27.46 | 11118 | 2997 | 1.07% |
| 2024-09-23 | 27.00 | 26.61 | -0.34 | -1.26% | 25.94 | 27.00 | 5461 | 1445 | 0.53% |
| 2024-09-20 | 27.02 | 26.95 | 0.20 | 0.75% | 26.53 | 27.02 | 2452 | 656 | 0.24% |
| 2024-09-19 | 25.88 | 26.75 | 0.96 | 3.72% | 25.87 | 27.00 | 4350 | 1158 | 0.42% |
| 2024-09-18 | 26.33 | 25.79 | -0.54 | -2.05% | 25.64 | 26.50 | 3996 | 1037 | 0.39% |
| 2024-09-13 | 26.89 | 26.33 | -0.67 | -2.48% | 26.26 | 26.92 | 2605 | 690 | 0.25% |
| 2024-09-12 | 27.12 | 27.00 | -0.03 | -0.11% | 26.65 | 27.44 | 3625 | 976 | 0.35% |
| 2024-09-11 | 26.98 | 27.03 | 0.10 | 0.37% | 26.81 | 27.60 | 4504 | 1227 | 0.43% |
| 2024-09-10 | 27.06 | 26.93 | -0.12 | -0.44% | 26.57 | 27.16 | 4490 | 1206 | 0.43% |
| 2024-09-09 | 27.60 | 27.05 | -0.84 | -3.01% | 26.90 | 27.82 | 4754 | 1294 | 0.46% |
| 2024-09-06 | 28.30 | 27.89 | -0.49 | -1.73% | 27.81 | 28.35 | 4124 | 1155 | 0.40% |
| 2024-09-05 | 28.45 | 28.38 | 0.00 | 0.00% | 28.18 | 28.86 | 4312 | 1223 | 0.42% |
| 2024-09-04 | 28.70 | 28.38 | -0.71 | -2.44% | 28.16 | 29.05 | 5096 | 1455 | 0.49% |
| 2024-09-03 | 29.08 | 29.09 | 0.12 | 0.41% | 28.70 | 29.32 | 5145 | 1492 | 0.50% |
| 2024-09-02 | 29.22 | 28.97 | -0.32 | -1.09% | 28.45 | 29.44 | 14531 | 4206 | 1.40% |
| 2024-08-30 | 26.85 | 29.29 | 2.69 | 10.11% | 26.72 | 30.00 | 19211 | 5588 | 1.85% |
| 2024-08-29 | 25.65 | 26.60 | 0.85 | 3.30% | 25.26 | 27.05 | 8581 | 2253 | 0.83% |
| 2024-08-28 | 25.50 | 25.75 | 0.22 | 0.86% | 25.50 | 26.25 | 3363 | 869 | 0.32% |
| 2024-08-27 | 25.52 | 25.53 | 0.01 | 0.04% | 25.13 | 25.59 | 3865 | 981 | 0.37% |
| 2024-08-26 | 25.74 | 25.52 | -0.03 | -0.12% | 25.51 | 26.17 | 3595 | 929 | 0.35% |
| 2024-08-23 | 25.55 | 25.55 | 0.00 | 0.00% | 25.27 | 26.15 | 4207 | 1079 | 0.41% |
| 2024-08-22 | 25.50 | 25.55 | -0.06 | -0.23% | 25.15 | 26.08 | 3837 | 983 | 0.37% |
| 2024-08-21 | 25.66 | 25.61 | -0.02 | -0.08% | 25.14 | 25.83 | 4605 | 1175 | 0.44% |
| 2024-08-20 | 26.80 | 25.63 | -1.01 | -3.79% | 25.60 | 26.94 | 6215 | 1616 | 0.60% |
| 2024-08-19 | 27.86 | 26.64 | -1.06 | -3.83% | 26.53 | 28.15 | 8276 | 2246 | 0.80% |
| 2024-08-16 | 28.30 | 27.70 | -0.42 | -1.49% | 27.70 | 28.46 | 3390 | 946 | 0.33% |
| 2024-08-15 | 27.86 | 28.12 | 0.26 | 0.93% | 27.56 | 28.49 | 3785 | 1065 | 0.37% |
| 2024-08-14 | 28.21 | 27.86 | -0.30 | -1.07% | 27.86 | 28.35 | 3544 | 994 | 0.34% |
| 2024-08-13 | 28.97 | 28.16 | -0.17 | -0.60% | 27.80 | 28.97 | 5097 | 1434 | 0.49% |