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 | 32.75 | 32.75 | -0.05 | -0.15% | 32.51 | 33.07 | 25516 | 8350 | 0.63% |
| 2024-11-20 | 32.55 | 32.80 | 0.00 | 0.00% | 32.37 | 33.05 | 43417 | 14179 | 1.07% |
| 2024-11-19 | 32.30 | 32.80 | 0.69 | 2.15% | 31.91 | 32.81 | 41436 | 13410 | 1.02% |
| 2024-11-18 | 32.99 | 32.11 | -0.67 | -2.04% | 31.80 | 33.20 | 51030 | 16418 | 1.26% |
| 2024-11-15 | 33.55 | 32.78 | -1.04 | -3.08% | 32.78 | 34.06 | 51077 | 17056 | 1.26% |
| 2024-11-14 | 35.32 | 33.82 | -1.50 | -4.25% | 33.70 | 35.70 | 61093 | 21193 | 1.51% |
| 2024-11-13 | 36.49 | 35.32 | -0.67 | -1.86% | 34.61 | 36.49 | 67960 | 23919 | 1.68% |
| 2024-11-12 | 35.77 | 35.99 | 0.70 | 1.98% | 35.01 | 36.95 | 128733 | 46293 | 3.18% |
| 2024-11-11 | 33.42 | 35.29 | 1.82 | 5.44% | 33.02 | 35.50 | 94838 | 32856 | 2.34% |
| 2024-11-08 | 33.74 | 33.47 | 0.00 | 0.00% | 33.33 | 34.39 | 75455 | 25458 | 1.86% |
| 2024-11-07 | 32.50 | 33.47 | 0.69 | 2.10% | 32.12 | 33.85 | 64153 | 21195 | 1.58% |
| 2024-11-06 | 32.58 | 32.78 | 0.28 | 0.86% | 32.09 | 33.65 | 90419 | 29743 | 2.23% |
| 2024-11-05 | 31.61 | 32.50 | 0.76 | 2.39% | 31.26 | 32.80 | 69864 | 22452 | 1.73% |
| 2024-11-04 | 31.12 | 31.74 | 0.76 | 2.45% | 30.82 | 31.74 | 46147 | 14401 | 1.14% |
| 2024-11-01 | 31.00 | 30.98 | -0.20 | -0.64% | 30.79 | 31.45 | 60324 | 18776 | 1.49% |
| 2024-10-31 | 30.70 | 31.18 | 0.38 | 1.23% | 30.22 | 31.24 | 67009 | 20698 | 1.66% |
| 2024-10-30 | 30.69 | 30.80 | 0.00 | 0.00% | 30.20 | 30.94 | 49365 | 15123 | 1.22% |
| 2024-10-29 | 31.05 | 30.80 | -0.36 | -1.16% | 30.65 | 31.28 | 62040 | 19182 | 1.53% |
| 2024-10-28 | 33.66 | 31.16 | -2.60 | -7.70% | 30.67 | 33.66 | 169113 | 53426 | 4.18% |
| 2024-10-25 | 33.76 | 33.76 | -0.03 | -0.09% | 33.53 | 34.25 | 39664 | 13409 | 0.98% |
| 2024-10-24 | 34.08 | 33.79 | -0.76 | -2.20% | 33.57 | 34.67 | 33982 | 11547 | 0.84% |
| 2024-10-23 | 34.40 | 34.55 | 0.09 | 0.26% | 34.21 | 35.59 | 39257 | 13746 | 0.97% |
| 2024-10-22 | 35.50 | 34.46 | -0.96 | -2.71% | 33.90 | 35.66 | 55151 | 19138 | 1.36% |
| 2024-10-21 | 36.00 | 35.42 | 2.52 | 7.66% | 34.50 | 36.75 | 81744 | 29168 | 2.02% |
| 2024-10-18 | 31.50 | 32.90 | 1.68 | 5.38% | 30.80 | 34.04 | 55665 | 18123 | 1.38% |
| 2024-10-17 | 31.15 | 31.22 | 0.22 | 0.71% | 30.87 | 31.74 | 38473 | 12052 | 0.95% |
| 2024-10-16 | 30.40 | 31.00 | -0.10 | -0.32% | 29.86 | 31.39 | 34874 | 10730 | 0.86% |
| 2024-10-15 | 31.50 | 31.10 | -0.39 | -1.24% | 30.69 | 32.60 | 51981 | 16510 | 1.28% |
| 2024-10-14 | 31.20 | 31.49 | 0.26 | 0.83% | 30.31 | 31.85 | 49365 | 15400 | 1.22% |
| 2024-10-11 | 34.77 | 31.23 | -2.89 | -8.47% | 30.71 | 34.77 | 62824 | 20166 | 1.55% |
| 2024-10-10 | 35.05 | 34.12 | -0.82 | -2.35% | 33.90 | 36.93 | 56642 | 19755 | 1.40% |
| 2024-10-09 | 37.20 | 34.94 | -2.97 | -7.83% | 34.00 | 37.95 | 87963 | 31912 | 2.17% |
| 2024-10-08 | 40.66 | 37.91 | 4.03 | 11.89% | 35.52 | 40.66 | 126189 | 47259 | 3.12% |
| 2024-09-30 | 31.51 | 33.88 | 4.11 | 13.81% | 31.02 | 34.28 | 90611 | 29685 | 2.24% |
| 2024-09-27 | 28.29 | 29.77 | 2.22 | 8.06% | 28.12 | 31.24 | 46701 | 13578 | 1.15% |
| 2024-09-26 | 26.20 | 27.55 | 1.55 | 5.96% | 25.76 | 27.70 | 49725 | 13222 | 1.23% |
| 2024-09-25 | 26.70 | 26.00 | -0.34 | -1.29% | 25.81 | 27.53 | 71947 | 19228 | 1.78% |
| 2024-09-24 | 25.27 | 26.34 | 1.16 | 4.61% | 25.27 | 26.55 | 24825 | 6459 | 0.61% |
| 2024-09-23 | 24.97 | 25.18 | 0.10 | 0.40% | 24.87 | 25.54 | 12108 | 3050 | 0.30% |
| 2024-09-20 | 25.50 | 25.08 | -0.45 | -1.76% | 24.91 | 25.79 | 14592 | 3686 | 0.36% |
| 2024-09-19 | 25.39 | 25.53 | 0.28 | 1.11% | 25.11 | 25.88 | 15346 | 3916 | 0.38% |
| 2024-09-18 | 24.68 | 25.25 | 0.60 | 2.43% | 24.18 | 25.31 | 21676 | 5367 | 0.54% |
| 2024-09-13 | 25.02 | 24.65 | -0.47 | -1.87% | 24.22 | 25.55 | 22880 | 5633 | 0.57% |
| 2024-09-12 | 25.25 | 25.12 | -0.15 | -0.59% | 25.08 | 25.78 | 10911 | 2770 | 0.27% |
| 2024-09-11 | 25.14 | 25.27 | 0.23 | 0.92% | 24.84 | 25.71 | 14913 | 3772 | 0.37% |
| 2024-09-10 | 25.11 | 25.04 | -0.16 | -0.63% | 24.80 | 25.32 | 16159 | 4036 | 0.40% |
| 2024-09-09 | 25.81 | 25.20 | -0.71 | -2.74% | 25.00 | 25.86 | 19278 | 4871 | 0.48% |
| 2024-09-06 | 26.52 | 25.91 | -0.52 | -1.97% | 25.83 | 26.52 | 10157 | 2647 | 0.25% |
| 2024-09-05 | 26.30 | 26.43 | 0.35 | 1.34% | 26.02 | 26.71 | 15506 | 4095 | 0.38% |
| 2024-09-04 | 25.80 | 26.08 | 0.20 | 0.77% | 25.60 | 26.37 | 17095 | 4463 | 0.42% |
| 2024-09-03 | 25.75 | 25.88 | 0.37 | 1.45% | 25.34 | 26.02 | 17633 | 4551 | 0.44% |
| 2024-09-02 | 26.02 | 25.51 | -0.69 | -2.63% | 25.30 | 26.18 | 28948 | 7436 | 0.72% |
| 2024-08-30 | 25.87 | 26.20 | 0.33 | 1.28% | 25.60 | 26.58 | 48405 | 12664 | 1.20% |
| 2024-08-29 | 25.51 | 25.87 | 0.08 | 0.31% | 25.51 | 26.24 | 16946 | 4396 | 0.42% |
| 2024-08-28 | 25.44 | 25.79 | 0.37 | 1.46% | 25.26 | 25.81 | 15415 | 3950 | 0.38% |
| 2024-08-27 | 25.37 | 25.42 | -0.24 | -0.94% | 25.18 | 25.66 | 13992 | 3561 | 0.35% |
| 2024-08-26 | 25.88 | 25.66 | -0.04 | -0.16% | 25.45 | 26.16 | 18134 | 4674 | 0.45% |
| 2024-08-23 | 25.55 | 25.70 | 0.19 | 0.74% | 25.20 | 25.78 | 18058 | 4601 | 0.45% |
| 2024-08-22 | 25.75 | 25.51 | -0.26 | -1.01% | 25.36 | 25.85 | 11253 | 2878 | 0.28% |
| 2024-08-21 | 25.77 | 25.77 | -0.12 | -0.46% | 25.52 | 26.00 | 16570 | 4266 | 0.41% |
| 2024-08-20 | 26.53 | 25.89 | -0.76 | -2.85% | 25.78 | 26.86 | 19642 | 5110 | 0.49% |
| 2024-08-19 | 26.89 | 26.65 | -0.40 | -1.48% | 26.61 | 27.58 | 30387 | 8222 | 0.75% |
| 2024-08-16 | 26.70 | 27.05 | 0.31 | 1.16% | 26.60 | 27.12 | 22771 | 6135 | 0.56% |
| 2024-08-15 | 27.00 | 26.74 | -0.11 | -0.41% | 26.49 | 27.05 | 26638 | 7123 | 0.66% |