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 | 34.38 | 34.18 | -0.28 | -0.81% | 33.91 | 34.77 | 24551 | 8410 | 2.50% |
| 2024-11-20 | 33.80 | 34.46 | 0.59 | 1.74% | 33.41 | 34.50 | 26405 | 8971 | 2.68% |
| 2024-11-19 | 32.94 | 33.87 | 0.47 | 1.41% | 32.92 | 33.88 | 24700 | 8246 | 2.51% |
| 2024-11-18 | 35.60 | 33.40 | -2.52 | -7.02% | 32.91 | 35.88 | 48823 | 16648 | 4.96% |
| 2024-11-15 | 35.35 | 35.92 | 0.25 | 0.70% | 34.80 | 36.59 | 38974 | 13953 | 3.96% |
| 2024-11-14 | 36.00 | 35.67 | -0.91 | -2.49% | 35.51 | 37.58 | 38208 | 13960 | 3.88% |
| 2024-11-13 | 37.15 | 36.58 | -0.67 | -1.80% | 34.72 | 37.15 | 63989 | 22923 | 6.50% |
| 2024-11-12 | 38.12 | 37.25 | -2.11 | -5.36% | 36.31 | 38.78 | 94976 | 35446 | 9.65% |
| 2024-11-11 | 38.75 | 39.36 | 1.85 | 4.93% | 37.02 | 40.40 | 109919 | 42365 | 11.17% |
| 2024-11-08 | 36.06 | 37.51 | 1.76 | 4.92% | 35.88 | 39.33 | 134287 | 49893 | 13.65% |
| 2024-11-07 | 32.16 | 35.75 | 3.25 | 10.00% | 32.10 | 35.75 | 48599 | 16891 | 4.94% |
| 2024-11-06 | 32.45 | 32.50 | -0.38 | -1.16% | 32.25 | 33.37 | 52895 | 17335 | 5.38% |
| 2024-11-05 | 32.91 | 32.88 | 0.03 | 0.09% | 32.14 | 34.30 | 100043 | 33196 | 10.17% |
| 2024-11-04 | 31.34 | 32.85 | 1.71 | 5.49% | 30.54 | 33.34 | 86321 | 27455 | 8.77% |
| 2024-11-01 | 29.88 | 31.14 | 0.89 | 2.94% | 29.82 | 31.56 | 68001 | 20936 | 6.91% |
| 2024-10-31 | 29.60 | 30.25 | 0.45 | 1.51% | 29.55 | 30.98 | 45973 | 13937 | 4.67% |
| 2024-10-30 | 30.00 | 29.80 | -0.50 | -1.65% | 29.08 | 30.47 | 56031 | 16637 | 5.69% |
| 2024-10-29 | 31.90 | 30.30 | -0.63 | -2.04% | 30.09 | 32.00 | 81491 | 25316 | 8.28% |
| 2024-10-28 | 28.14 | 30.93 | 2.81 | 9.99% | 28.14 | 30.93 | 63955 | 19062 | 6.50% |
| 2024-10-25 | 27.87 | 28.12 | 0.14 | 0.50% | 27.77 | 28.27 | 30714 | 8608 | 3.12% |
| 2024-10-24 | 28.10 | 27.98 | -0.23 | -0.82% | 27.75 | 28.45 | 24578 | 6875 | 2.50% |
| 2024-10-23 | 28.55 | 28.21 | -0.22 | -0.77% | 28.08 | 28.89 | 47072 | 13375 | 4.78% |
| 2024-10-22 | 27.10 | 28.43 | 1.37 | 5.06% | 26.91 | 28.49 | 65676 | 18257 | 6.67% |
| 2024-10-21 | 26.70 | 27.06 | 0.60 | 2.27% | 26.16 | 27.24 | 45818 | 12243 | 4.66% |
| 2024-10-18 | 25.58 | 26.46 | 0.78 | 3.04% | 25.58 | 27.05 | 50943 | 13330 | 5.18% |
| 2024-10-17 | 26.38 | 25.68 | -0.58 | -2.21% | 25.65 | 26.59 | 36554 | 9573 | 3.71% |
| 2024-10-16 | 26.40 | 26.26 | -0.59 | -2.20% | 26.07 | 26.96 | 38393 | 10154 | 3.90% |
| 2024-10-15 | 27.64 | 26.85 | -1.07 | -3.83% | 26.85 | 27.96 | 35322 | 9672 | 3.59% |
| 2024-10-14 | 28.02 | 27.92 | -0.13 | -0.46% | 27.10 | 28.42 | 48943 | 13564 | 4.97% |
| 2024-10-11 | 28.97 | 28.05 | -1.06 | -3.64% | 27.83 | 29.64 | 33093 | 9468 | 3.36% |
| 2024-10-10 | 29.23 | 29.11 | -0.14 | -0.48% | 28.20 | 29.96 | 52577 | 15360 | 5.34% |
| 2024-10-09 | 31.50 | 29.25 | -3.25 | -10.00% | 29.25 | 31.50 | 70780 | 21169 | 7.19% |
| 2024-10-08 | 35.41 | 32.50 | 0.31 | 0.96% | 31.19 | 35.41 | 95367 | 31819 | 9.69% |
| 2024-09-30 | 30.36 | 32.19 | 2.93 | 10.01% | 29.33 | 32.19 | 102654 | 31927 | 10.43% |
| 2024-09-27 | 28.90 | 29.26 | 1.90 | 6.94% | 28.62 | 30.10 | 122327 | 35927 | 12.43% |
| 2024-09-26 | 24.80 | 27.36 | 2.49 | 10.01% | 24.64 | 27.36 | 54074 | 14283 | 5.50% |
| 2024-09-25 | 25.18 | 24.87 | 0.27 | 1.10% | 24.71 | 25.43 | 34457 | 8623 | 3.50% |
| 2024-09-24 | 23.48 | 24.60 | 1.52 | 6.59% | 23.37 | 24.99 | 35304 | 8488 | 3.59% |
| 2024-09-23 | 23.08 | 23.08 | 0.03 | 0.13% | 22.95 | 23.49 | 19992 | 4628 | 2.03% |
| 2024-09-20 | 23.47 | 23.05 | -0.51 | -2.16% | 22.77 | 23.47 | 37503 | 8651 | 3.81% |
| 2024-09-19 | 21.67 | 23.56 | 2.14 | 9.99% | 21.50 | 23.56 | 26662 | 6100 | 2.71% |
| 2024-09-18 | 21.90 | 21.42 | -0.54 | -2.46% | 21.14 | 22.08 | 18593 | 3985 | 1.89% |
| 2024-09-13 | 22.66 | 21.96 | -0.71 | -3.13% | 21.96 | 22.73 | 15005 | 3342 | 1.53% |
| 2024-09-12 | 23.24 | 22.67 | -0.56 | -2.41% | 22.64 | 23.49 | 16206 | 3722 | 1.65% |
| 2024-09-11 | 23.49 | 23.23 | -0.33 | -1.40% | 23.11 | 23.80 | 9327 | 2186 | 0.95% |
| 2024-09-10 | 23.85 | 23.56 | -0.23 | -0.97% | 23.18 | 24.03 | 11319 | 2660 | 1.15% |
| 2024-09-09 | 23.64 | 23.79 | 0.04 | 0.17% | 23.30 | 23.95 | 9831 | 2327 | 1.00% |
| 2024-09-06 | 24.40 | 23.75 | -0.65 | -2.66% | 23.74 | 24.40 | 10005 | 2404 | 1.02% |
| 2024-09-05 | 24.20 | 24.40 | 0.37 | 1.54% | 23.93 | 24.68 | 11882 | 2894 | 2.03% |
| 2024-09-04 | 24.10 | 24.03 | -0.32 | -1.31% | 23.96 | 24.60 | 11678 | 2825 | 2.00% |
| 2024-09-03 | 24.04 | 24.35 | 0.41 | 1.71% | 23.82 | 24.77 | 18645 | 4544 | 3.19% |
| 2024-09-02 | 24.84 | 23.94 | -0.94 | -3.78% | 23.93 | 24.90 | 17171 | 4187 | 2.94% |
| 2024-08-30 | 23.91 | 24.88 | 0.95 | 3.97% | 23.50 | 25.49 | 27538 | 6766 | 4.71% |
| 2024-08-29 | 23.38 | 23.93 | 0.60 | 2.57% | 23.10 | 24.17 | 19420 | 4596 | 3.32% |
| 2024-08-28 | 23.29 | 23.33 | 0.12 | 0.52% | 22.40 | 23.38 | 15374 | 3549 | 2.63% |
| 2024-08-27 | 23.31 | 23.21 | 0.00 | 0.00% | 22.95 | 23.51 | 11184 | 2594 | 1.91% |
| 2024-08-26 | 23.08 | 23.21 | 0.13 | 0.56% | 22.92 | 23.59 | 12207 | 2840 | 2.09% |
| 2024-08-23 | 23.14 | 23.08 | -0.20 | -0.86% | 23.01 | 23.43 | 10359 | 2401 | 1.77% |
| 2024-08-22 | 23.66 | 23.28 | -0.39 | -1.65% | 23.18 | 23.92 | 10999 | 2571 | 1.88% |
| 2024-08-21 | 23.72 | 23.67 | -0.10 | -0.42% | 23.56 | 23.92 | 11259 | 2670 | 1.92% |
| 2024-08-20 | 24.90 | 23.77 | -1.16 | -4.65% | 23.63 | 24.93 | 24522 | 5906 | 4.19% |
| 2024-08-19 | 25.17 | 24.93 | -0.26 | -1.03% | 24.80 | 25.47 | 11123 | 2798 | 1.90% |
| 2024-08-16 | 25.80 | 25.19 | -0.67 | -2.59% | 25.11 | 25.89 | 14146 | 3590 | 2.42% |
| 2024-08-15 | 26.16 | 25.86 | -0.30 | -1.15% | 25.78 | 26.44 | 12793 | 3334 | 2.19% |
| 2024-08-14 | 26.60 | 26.16 | -0.55 | -2.06% | 26.09 | 26.69 | 9627 | 2530 | 1.65% |
| 2024-08-13 | 26.97 | 26.71 | -0.31 | -1.15% | 26.34 | 26.98 | 11481 | 3055 | 1.96% |