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 | 33.80 | 34.56 | 0.91 | 2.70% | 33.64 | 34.84 | 9094 | 3123 | 0.83% |
| 2024-11-20 | 32.52 | 33.65 | 1.00 | 3.06% | 32.28 | 34.25 | 10472 | 3497 | 0.96% |
| 2024-11-19 | 32.03 | 32.65 | 0.47 | 1.46% | 31.80 | 33.14 | 8095 | 2624 | 0.74% |
| 2024-11-18 | 33.67 | 32.18 | -1.52 | -4.51% | 31.88 | 33.70 | 7580 | 2479 | 0.69% |
| 2024-11-15 | 34.69 | 33.70 | -1.35 | -3.85% | 33.04 | 35.44 | 10703 | 3659 | 0.98% |
| 2024-11-14 | 36.00 | 35.05 | -1.15 | -3.18% | 35.00 | 37.00 | 8708 | 3134 | 0.79% |
| 2024-11-13 | 37.23 | 36.20 | -1.03 | -2.77% | 34.51 | 37.26 | 17813 | 6400 | 1.63% |
| 2024-11-12 | 38.40 | 37.23 | -1.08 | -2.82% | 36.88 | 38.40 | 13830 | 5210 | 1.26% |
| 2024-11-11 | 36.57 | 38.31 | 1.84 | 5.05% | 36.48 | 38.43 | 17171 | 6435 | 1.57% |
| 2024-11-08 | 36.65 | 36.47 | 0.01 | 0.03% | 35.61 | 37.46 | 13293 | 4864 | 1.21% |
| 2024-11-07 | 36.68 | 36.46 | -0.38 | -1.03% | 35.70 | 37.00 | 10229 | 3711 | 0.93% |
| 2024-11-06 | 37.85 | 36.84 | -0.90 | -2.38% | 36.58 | 38.28 | 10384 | 3888 | 0.95% |
| 2024-11-05 | 37.21 | 37.74 | 0.53 | 1.42% | 36.51 | 38.38 | 9980 | 3747 | 0.91% |
| 2024-11-04 | 37.66 | 37.21 | -0.46 | -1.22% | 36.60 | 38.59 | 13153 | 4897 | 1.20% |
| 2024-11-01 | 39.87 | 37.67 | -1.76 | -4.46% | 37.36 | 42.28 | 25866 | 10292 | 2.36% |
| 2024-10-31 | 36.91 | 39.43 | 1.77 | 4.70% | 36.91 | 39.88 | 22373 | 8676 | 2.04% |
| 2024-10-30 | 37.00 | 37.66 | 0.35 | 0.94% | 36.00 | 38.35 | 12068 | 4508 | 1.10% |
| 2024-10-29 | 40.63 | 37.31 | -3.14 | -7.76% | 37.01 | 41.26 | 27188 | 10547 | 2.48% |
| 2024-10-28 | 35.50 | 40.45 | 6.05 | 17.59% | 35.50 | 41.28 | 41374 | 16063 | 3.78% |
| 2024-10-25 | 33.08 | 34.40 | 1.14 | 3.43% | 32.60 | 34.66 | 9102 | 3063 | 0.83% |
| 2024-10-24 | 34.63 | 33.26 | -1.84 | -5.24% | 32.67 | 34.90 | 10675 | 3553 | 0.97% |
| 2024-10-23 | 35.01 | 35.10 | 0.74 | 2.15% | 34.69 | 36.52 | 16639 | 5933 | 1.52% |
| 2024-10-22 | 34.68 | 34.36 | -0.14 | -0.41% | 34.00 | 35.15 | 7692 | 2665 | 0.70% |
| 2024-10-21 | 33.15 | 34.50 | 1.41 | 4.26% | 32.80 | 35.55 | 11409 | 3942 | 1.04% |
| 2024-10-18 | 32.01 | 33.09 | 0.64 | 1.97% | 32.01 | 33.46 | 8384 | 2749 | 0.77% |
| 2024-10-17 | 32.03 | 32.45 | 0.41 | 1.28% | 32.03 | 33.24 | 5514 | 1799 | 0.50% |
| 2024-10-16 | 31.81 | 32.04 | -0.35 | -1.08% | 31.39 | 32.77 | 4885 | 1577 | 0.45% |
| 2024-10-15 | 33.05 | 32.39 | -0.47 | -1.43% | 32.13 | 33.08 | 5907 | 1923 | 0.54% |
| 2024-10-14 | 32.50 | 32.86 | 0.17 | 0.52% | 31.75 | 33.02 | 4812 | 1565 | 0.44% |
| 2024-10-11 | 34.23 | 32.69 | -1.67 | -4.86% | 31.50 | 34.23 | 10545 | 3450 | 0.96% |
| 2024-10-10 | 33.71 | 34.36 | 0.65 | 1.93% | 32.52 | 35.02 | 15218 | 5166 | 1.39% |
| 2024-10-09 | 35.27 | 33.71 | -2.65 | -7.29% | 33.02 | 36.38 | 14712 | 5134 | 1.34% |
| 2024-10-08 | 39.00 | 36.36 | 3.08 | 9.25% | 34.50 | 39.05 | 30727 | 11025 | 2.80% |
| 2024-09-30 | 32.00 | 33.28 | 4.53 | 15.76% | 29.54 | 33.80 | 18369 | 5830 | 1.68% |
| 2024-09-27 | 28.17 | 28.75 | 0.70 | 2.50% | 28.08 | 28.75 | 7093 | 2008 | 0.65% |
| 2024-09-26 | 27.76 | 28.05 | 0.04 | 0.14% | 27.15 | 28.18 | 9605 | 2654 | 0.88% |
| 2024-09-25 | 29.19 | 28.01 | -1.18 | -4.04% | 28.00 | 29.86 | 12348 | 3523 | 1.13% |
| 2024-09-24 | 27.87 | 29.19 | 1.32 | 4.74% | 27.87 | 29.31 | 10103 | 2915 | 0.92% |
| 2024-09-23 | 27.50 | 27.87 | 0.37 | 1.35% | 27.12 | 28.06 | 6916 | 1919 | 0.63% |
| 2024-09-20 | 27.09 | 27.50 | 0.20 | 0.73% | 27.08 | 27.86 | 5618 | 1545 | 0.51% |
| 2024-09-19 | 26.90 | 27.30 | 0.30 | 1.11% | 26.87 | 27.38 | 2258 | 614 | 0.21% |
| 2024-09-18 | 26.82 | 27.00 | -0.01 | -0.04% | 26.82 | 27.47 | 2956 | 799 | 0.27% |
| 2024-09-13 | 26.83 | 27.01 | 0.18 | 0.67% | 26.39 | 27.47 | 3410 | 922 | 0.31% |
| 2024-09-12 | 26.65 | 26.83 | 0.18 | 0.68% | 26.27 | 27.07 | 2576 | 691 | 0.24% |
| 2024-09-11 | 26.20 | 26.65 | 0.59 | 2.26% | 25.99 | 26.66 | 3449 | 912 | 0.31% |
| 2024-09-10 | 25.20 | 26.06 | 0.23 | 0.89% | 25.20 | 26.16 | 1869 | 485 | 0.17% |
| 2024-09-09 | 25.55 | 25.83 | 0.11 | 0.43% | 25.30 | 26.18 | 1338 | 346 | 0.12% |
| 2024-09-06 | 25.60 | 25.72 | -0.23 | -0.89% | 24.39 | 26.33 | 1902 | 491 | 0.17% |
| 2024-09-05 | 26.00 | 25.95 | 0.25 | 0.97% | 25.72 | 26.18 | 1222 | 316 | 0.11% |
| 2024-09-04 | 25.91 | 25.70 | -0.26 | -1.00% | 25.64 | 25.96 | 2023 | 521 | 0.18% |
| 2024-09-03 | 25.38 | 25.96 | 0.67 | 2.65% | 25.21 | 26.27 | 3298 | 853 | 0.30% |
| 2024-09-02 | 25.28 | 25.29 | 0.22 | 0.88% | 25.01 | 25.89 | 4768 | 1215 | 0.44% |
| 2024-08-30 | 24.28 | 25.07 | 0.78 | 3.21% | 23.93 | 25.26 | 6010 | 1500 | 0.55% |
| 2024-08-29 | 24.03 | 24.29 | 0.34 | 1.42% | 23.99 | 24.35 | 1773 | 428 | 0.16% |
| 2024-08-28 | 24.16 | 23.95 | 0.22 | 0.93% | 23.64 | 24.16 | 1018 | 242 | 0.09% |
| 2024-08-27 | 23.70 | 23.73 | -0.11 | -0.46% | 23.70 | 24.34 | 2462 | 592 | 0.22% |
| 2024-08-26 | 24.19 | 23.84 | -0.52 | -2.13% | 23.70 | 24.42 | 2329 | 557 | 0.21% |
| 2024-08-23 | 24.44 | 24.36 | -0.26 | -1.06% | 23.18 | 24.80 | 2833 | 684 | 0.26% |
| 2024-08-22 | 25.19 | 24.62 | -0.28 | -1.12% | 24.52 | 25.19 | 1760 | 435 | 0.16% |
| 2024-08-21 | 24.71 | 24.90 | 0.00 | 0.00% | 24.61 | 25.25 | 983 | 245 | 0.09% |
| 2024-08-20 | 25.25 | 24.90 | -0.26 | -1.03% | 24.76 | 25.45 | 3196 | 798 | 0.29% |
| 2024-08-19 | 24.12 | 25.16 | 0.06 | 0.24% | 24.01 | 25.28 | 3351 | 836 | 0.31% |
| 2024-08-16 | 25.14 | 25.10 | -0.04 | -0.16% | 24.71 | 25.18 | 1642 | 409 | 0.15% |
| 2024-08-15 | 25.05 | 25.14 | 0.11 | 0.44% | 24.64 | 25.41 | 1117 | 280 | 0.10% |
| 2024-08-14 | 25.13 | 25.03 | -0.06 | -0.24% | 24.79 | 25.28 | 598 | 149 | 0.05% |
| 2024-08-13 | 24.98 | 25.09 | 0.09 | 0.36% | 24.52 | 25.25 | 1142 | 284 | 0.10% |