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 | 34.67 | 35.06 | 0.53 | 1.53% | 34.38 | 35.45 | 11328 | 3974 | 4.20% |
| 2024-11-20 | 33.97 | 34.53 | 0.57 | 1.68% | 33.62 | 34.79 | 10430 | 3578 | 3.86% |
| 2024-11-19 | 32.95 | 33.96 | 1.00 | 3.03% | 32.95 | 33.98 | 9675 | 3244 | 3.58% |
| 2024-11-18 | 33.90 | 32.96 | -1.07 | -3.14% | 32.70 | 34.14 | 11710 | 3910 | 4.34% |
| 2024-11-15 | 35.05 | 34.03 | -1.46 | -4.11% | 33.81 | 35.30 | 16430 | 5633 | 6.09% |
| 2024-11-14 | 34.67 | 35.49 | 0.82 | 2.37% | 34.58 | 36.28 | 25825 | 9178 | 9.56% |
| 2024-11-13 | 34.36 | 34.67 | 0.27 | 0.78% | 33.70 | 34.80 | 8792 | 3015 | 3.26% |
| 2024-11-12 | 34.44 | 34.40 | -0.02 | -0.06% | 34.13 | 35.14 | 14265 | 4945 | 5.28% |
| 2024-11-11 | 33.75 | 34.42 | 0.47 | 1.38% | 33.71 | 34.47 | 9482 | 3236 | 3.51% |
| 2024-11-08 | 34.58 | 33.95 | -0.25 | -0.73% | 33.64 | 34.58 | 12068 | 4115 | 4.47% |
| 2024-11-07 | 33.95 | 34.20 | 0.29 | 0.86% | 33.56 | 34.20 | 9115 | 3100 | 3.38% |
| 2024-11-06 | 34.30 | 33.91 | -0.35 | -1.02% | 33.70 | 34.65 | 11406 | 3893 | 4.22% |
| 2024-11-05 | 34.10 | 34.26 | 0.13 | 0.38% | 33.88 | 34.57 | 12832 | 4397 | 4.75% |
| 2024-11-04 | 33.10 | 34.13 | 0.65 | 1.94% | 33.00 | 34.50 | 14802 | 5025 | 5.48% |
| 2024-11-01 | 35.15 | 33.48 | -2.09 | -5.88% | 33.38 | 35.48 | 23837 | 8126 | 8.83% |
| 2024-10-31 | 35.04 | 35.57 | 0.53 | 1.51% | 34.60 | 35.80 | 22429 | 7929 | 8.31% |
| 2024-10-30 | 34.42 | 35.04 | 0.62 | 1.80% | 34.11 | 35.74 | 26806 | 9369 | 9.93% |
| 2024-10-29 | 35.39 | 34.42 | 0.59 | 1.74% | 34.36 | 36.39 | 49637 | 17524 | 18.38% |
| 2024-10-28 | 33.78 | 33.83 | 3.08 | 10.02% | 33.30 | 33.83 | 10580 | 3566 | 3.92% |
| 2024-10-25 | 30.34 | 30.75 | 0.41 | 1.35% | 30.21 | 30.94 | 10100 | 3097 | 3.74% |
| 2024-10-24 | 30.06 | 30.34 | 0.39 | 1.30% | 29.60 | 30.54 | 8894 | 2682 | 3.29% |
| 2024-10-23 | 30.33 | 29.95 | -0.48 | -1.58% | 29.79 | 30.35 | 10992 | 3303 | 4.07% |
| 2024-10-22 | 29.83 | 30.43 | 0.49 | 1.64% | 29.83 | 31.38 | 12576 | 3827 | 4.66% |
| 2024-10-21 | 29.78 | 29.94 | 0.33 | 1.11% | 29.70 | 30.30 | 14762 | 4422 | 5.47% |
| 2024-10-18 | 29.13 | 29.61 | 0.47 | 1.61% | 29.01 | 29.97 | 10838 | 3195 | 4.01% |
| 2024-10-17 | 29.28 | 29.14 | -0.04 | -0.14% | 28.93 | 29.92 | 8892 | 2619 | 3.29% |
| 2024-10-16 | 29.25 | 29.18 | -0.18 | -0.61% | 28.78 | 29.66 | 7990 | 2338 | 2.96% |
| 2024-10-15 | 30.54 | 29.86 | -0.69 | -2.26% | 29.84 | 30.76 | 8924 | 2700 | 3.31% |
| 2024-10-14 | 29.65 | 30.55 | 1.13 | 3.84% | 29.60 | 30.95 | 14305 | 4334 | 5.30% |
| 2024-10-11 | 30.70 | 29.42 | -1.05 | -3.45% | 29.32 | 30.70 | 11899 | 3548 | 4.41% |
| 2024-10-10 | 31.23 | 30.47 | -0.75 | -2.40% | 30.43 | 31.80 | 17019 | 5273 | 6.30% |
| 2024-10-09 | 31.80 | 31.22 | -1.66 | -5.05% | 31.11 | 33.26 | 30120 | 9678 | 11.16% |
| 2024-10-08 | 34.00 | 32.88 | 1.49 | 4.75% | 31.39 | 34.40 | 33250 | 10904 | 12.31% |
| 2024-09-30 | 29.32 | 31.39 | 2.61 | 9.07% | 29.05 | 31.66 | 27107 | 8211 | 10.04% |
| 2024-09-27 | 28.09 | 28.78 | 0.93 | 3.34% | 27.52 | 29.23 | 19231 | 5448 | 7.12% |
| 2024-09-26 | 27.41 | 27.85 | 0.26 | 0.94% | 27.27 | 27.87 | 9269 | 2561 | 3.43% |
| 2024-09-25 | 27.38 | 27.59 | 0.28 | 1.03% | 27.12 | 28.28 | 14374 | 3989 | 5.32% |
| 2024-09-24 | 26.70 | 27.31 | 0.67 | 2.52% | 26.30 | 27.49 | 12128 | 3259 | 4.49% |
| 2024-09-23 | 26.80 | 26.64 | -0.22 | -0.82% | 26.59 | 27.19 | 8609 | 2312 | 3.19% |
| 2024-09-20 | 27.12 | 26.86 | -0.37 | -1.36% | 26.67 | 27.30 | 9152 | 2461 | 3.39% |
| 2024-09-19 | 26.39 | 27.23 | 0.82 | 3.10% | 26.06 | 27.27 | 11908 | 3208 | 4.41% |
| 2024-09-18 | 26.88 | 26.41 | -0.34 | -1.27% | 26.00 | 26.90 | 10751 | 2835 | 3.98% |
| 2024-09-13 | 26.98 | 26.75 | -0.53 | -1.94% | 26.65 | 27.33 | 13130 | 3535 | 4.86% |
| 2024-09-12 | 26.74 | 27.28 | 0.58 | 2.17% | 26.60 | 27.54 | 18470 | 5012 | 6.84% |
| 2024-09-11 | 26.50 | 26.70 | 0.01 | 0.04% | 26.01 | 27.07 | 13304 | 3543 | 4.93% |
| 2024-09-10 | 26.00 | 26.69 | 0.73 | 2.81% | 25.85 | 26.80 | 18708 | 4950 | 6.93% |
| 2024-09-09 | 25.55 | 25.96 | 0.21 | 0.82% | 25.48 | 26.34 | 12426 | 3225 | 4.60% |
| 2024-09-06 | 26.00 | 25.75 | -0.25 | -0.96% | 25.65 | 26.40 | 12650 | 3289 | 4.69% |
| 2024-09-05 | 25.54 | 26.00 | 0.27 | 1.05% | 25.54 | 26.30 | 12867 | 3348 | 4.77% |
| 2024-09-04 | 26.03 | 25.73 | -0.42 | -1.61% | 25.56 | 26.44 | 17288 | 4468 | 6.40% |
| 2024-09-03 | 25.97 | 26.15 | 0.32 | 1.24% | 25.47 | 27.00 | 28044 | 7371 | 10.39% |
| 2024-09-02 | 24.74 | 25.83 | 0.48 | 1.89% | 24.60 | 26.08 | 35696 | 9121 | 13.22% |
| 2024-08-30 | 26.20 | 25.35 | 0.15 | 0.60% | 24.89 | 27.20 | 51282 | 13348 | 18.99% |
| 2024-08-29 | 25.00 | 25.20 | 2.29 | 10.00% | 24.05 | 25.20 | 34232 | 8468 | 12.68% |
| 2024-08-28 | 22.91 | 22.91 | 2.08 | 9.99% | 22.91 | 22.91 | 4141 | 948 | 1.53% |
| 2024-08-27 | 21.14 | 20.83 | -0.52 | -2.44% | 20.65 | 21.30 | 6329 | 1321 | 2.34% |
| 2024-08-26 | 21.40 | 21.35 | 0.10 | 0.47% | 21.15 | 21.66 | 4828 | 1033 | 1.79% |
| 2024-08-23 | 21.78 | 21.25 | -0.49 | -2.25% | 21.13 | 21.93 | 4031 | 859 | 1.49% |
| 2024-08-22 | 22.43 | 21.74 | -0.28 | -1.27% | 21.73 | 22.43 | 5308 | 1166 | 1.97% |
| 2024-08-21 | 22.51 | 22.02 | -0.98 | -4.26% | 22.01 | 22.83 | 8238 | 1841 | 3.05% |
| 2024-08-20 | 23.84 | 23.00 | -0.05 | -0.22% | 22.39 | 24.15 | 13584 | 3170 | 5.03% |
| 2024-08-19 | 23.07 | 23.05 | 0.09 | 0.39% | 22.74 | 23.36 | 4431 | 1026 | 1.64% |
| 2024-08-16 | 23.30 | 22.96 | -0.34 | -1.46% | 22.96 | 23.39 | 4063 | 939 | 1.50% |
| 2024-08-15 | 23.08 | 23.30 | 0.09 | 0.39% | 23.00 | 23.52 | 5033 | 1172 | 1.86% |