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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 34.73 | 34.24 | -0.32 | -0.93% | 34.04 | 34.89 | 24572 | 8446 | 1.52% |
| 2024-12-02 | 34.56 | 34.56 | 0.16 | 0.47% | 34.38 | 35.62 | 59985 | 21043 | 3.71% |
| 2024-11-29 | 33.78 | 34.40 | 0.61 | 1.81% | 33.47 | 35.15 | 61758 | 21215 | 3.82% |
| 2024-11-28 | 33.70 | 33.79 | -0.13 | -0.38% | 33.31 | 34.60 | 51841 | 17577 | 3.21% |
| 2024-11-27 | 31.94 | 33.92 | 1.85 | 5.77% | 31.62 | 33.92 | 71779 | 23705 | 4.44% |
| 2024-11-26 | 32.46 | 32.07 | -0.39 | -1.20% | 31.70 | 32.85 | 34958 | 11309 | 2.16% |
| 2024-11-25 | 32.86 | 32.46 | -0.14 | -0.43% | 31.72 | 32.88 | 34924 | 11283 | 2.16% |
| 2024-11-22 | 33.61 | 32.60 | -0.91 | -2.72% | 32.48 | 34.58 | 45399 | 15220 | 2.81% |
| 2024-11-21 | 33.92 | 33.51 | -0.66 | -1.93% | 33.20 | 33.99 | 38429 | 12912 | 2.38% |
| 2024-11-20 | 34.04 | 34.17 | -0.20 | -0.58% | 33.63 | 34.30 | 40245 | 13681 | 2.49% |
| 2024-11-19 | 33.00 | 34.37 | 1.71 | 5.24% | 33.00 | 34.39 | 59305 | 20051 | 3.67% |
| 2024-11-18 | 34.73 | 32.66 | -2.19 | -6.28% | 32.50 | 35.00 | 64023 | 21449 | 3.96% |
| 2024-11-15 | 35.50 | 34.85 | -0.92 | -2.57% | 34.60 | 36.38 | 64522 | 22922 | 3.99% |
| 2024-11-14 | 37.00 | 35.77 | -1.50 | -4.02% | 35.70 | 37.23 | 60902 | 22121 | 3.77% |
| 2024-11-13 | 37.80 | 37.27 | -0.83 | -2.18% | 36.40 | 37.81 | 75709 | 28000 | 4.69% |
| 2024-11-12 | 38.17 | 38.10 | 0.16 | 0.42% | 37.39 | 39.18 | 144212 | 55000 | 8.93% |
| 2024-11-11 | 35.68 | 37.94 | 2.11 | 5.89% | 35.66 | 38.08 | 137618 | 51096 | 8.52% |
| 2024-11-08 | 36.35 | 35.83 | -0.50 | -1.38% | 35.81 | 37.30 | 75996 | 27697 | 4.70% |
| 2024-11-07 | 36.13 | 36.33 | -0.50 | -1.36% | 35.31 | 36.59 | 72344 | 26087 | 4.48% |
| 2024-11-06 | 37.97 | 36.83 | -1.19 | -3.13% | 36.50 | 38.16 | 110612 | 41004 | 6.85% |
| 2024-11-05 | 37.49 | 38.02 | 0.52 | 1.39% | 37.16 | 38.41 | 104537 | 39526 | 6.47% |
| 2024-11-04 | 36.46 | 37.50 | 0.94 | 2.57% | 36.33 | 38.04 | 107953 | 40493 | 6.68% |
| 2024-11-01 | 37.12 | 36.56 | -0.74 | -1.98% | 36.15 | 38.10 | 97470 | 36213 | 6.03% |
| 2024-10-31 | 37.13 | 37.30 | 0.16 | 0.43% | 35.86 | 37.57 | 87045 | 32100 | 5.39% |
| 2024-10-30 | 36.90 | 37.14 | 0.07 | 0.19% | 36.30 | 37.49 | 94460 | 34880 | 5.85% |
| 2024-10-29 | 37.10 | 37.07 | -0.09 | -0.24% | 36.53 | 37.83 | 117215 | 43694 | 7.26% |
| 2024-10-28 | 37.58 | 37.16 | -0.23 | -0.62% | 36.20 | 37.92 | 108408 | 39910 | 6.71% |
| 2024-10-25 | 38.53 | 37.39 | -1.08 | -2.81% | 36.93 | 39.00 | 147219 | 55075 | 9.11% |
| 2024-10-24 | 39.50 | 38.47 | 0.25 | 0.65% | 38.08 | 39.67 | 98511 | 38205 | 6.10% |
| 2024-10-23 | 38.80 | 38.22 | -0.83 | -2.13% | 37.92 | 39.92 | 82204 | 31860 | 5.09% |
| 2024-10-22 | 39.09 | 39.05 | -0.50 | -1.26% | 38.46 | 41.00 | 164456 | 65126 | 10.18% |
| 2024-10-21 | 36.53 | 39.55 | 3.05 | 8.36% | 36.50 | 40.15 | 255050 | 100578 | 15.79% |
| 2024-10-18 | 33.16 | 36.50 | 2.89 | 8.60% | 33.16 | 36.97 | 204704 | 72734 | 12.67% |
| 2024-10-17 | 32.70 | 33.61 | 0.73 | 2.22% | 32.70 | 34.60 | 137577 | 46572 | 8.52% |
| 2024-10-16 | 33.06 | 32.88 | -0.78 | -2.32% | 32.45 | 33.27 | 92876 | 30474 | 5.75% |
| 2024-10-15 | 34.70 | 33.66 | -1.97 | -5.53% | 33.42 | 34.97 | 217354 | 73747 | 13.45% |
| 2024-10-14 | 31.98 | 35.63 | 3.24 | 10.00% | 31.90 | 35.63 | 153549 | 52469 | 9.51% |
| 2024-10-11 | 33.85 | 32.39 | -1.61 | -4.74% | 31.69 | 34.00 | 118109 | 38238 | 7.31% |
| 2024-10-10 | 33.09 | 34.00 | 1.37 | 4.20% | 32.46 | 35.00 | 139317 | 47184 | 8.62% |
| 2024-10-09 | 35.39 | 32.63 | -3.52 | -9.74% | 32.58 | 35.39 | 133754 | 45483 | 8.28% |
| 2024-10-08 | 37.70 | 36.15 | 1.88 | 5.49% | 33.50 | 37.70 | 185266 | 66325 | 11.47% |
| 2024-09-30 | 32.16 | 34.27 | 2.97 | 9.49% | 31.31 | 34.28 | 183245 | 60634 | 11.34% |
| 2024-09-27 | 29.76 | 31.30 | 1.53 | 5.14% | 29.62 | 32.10 | 169571 | 51971 | 10.50% |
| 2024-09-26 | 28.51 | 29.77 | -0.88 | -2.87% | 28.28 | 29.78 | 213171 | 61623 | 13.20% |
| 2024-09-25 | 31.57 | 30.65 | -0.64 | -2.05% | 30.64 | 32.39 | 99157 | 31206 | 6.14% |
| 2024-09-24 | 29.31 | 31.29 | 1.85 | 6.28% | 28.68 | 31.46 | 89835 | 27139 | 5.56% |
| 2024-09-23 | 28.95 | 29.44 | 0.28 | 0.96% | 28.75 | 30.28 | 53091 | 15757 | 3.29% |
| 2024-09-20 | 28.87 | 29.16 | 0.66 | 2.32% | 28.66 | 29.73 | 66551 | 19503 | 4.12% |
| 2024-09-19 | 29.26 | 28.50 | -0.45 | -1.55% | 28.44 | 29.42 | 46870 | 13512 | 2.90% |
| 2024-09-18 | 29.67 | 28.95 | -1.07 | -3.56% | 28.67 | 30.10 | 43164 | 12570 | 2.67% |
| 2024-09-13 | 29.40 | 30.02 | 0.65 | 2.21% | 29.26 | 30.87 | 68354 | 20696 | 4.23% |
| 2024-09-12 | 30.39 | 29.37 | -0.75 | -2.49% | 29.32 | 30.64 | 46054 | 13700 | 2.85% |
| 2024-09-11 | 31.01 | 30.12 | -1.21 | -3.86% | 29.91 | 31.35 | 42490 | 12919 | 2.63% |
| 2024-09-10 | 31.30 | 31.33 | 0.03 | 0.10% | 29.66 | 31.61 | 68236 | 20868 | 4.22% |
| 2024-09-09 | 32.60 | 31.30 | -1.42 | -4.34% | 30.88 | 32.78 | 62209 | 19666 | 3.85% |
| 2024-09-06 | 33.23 | 32.72 | -0.44 | -1.33% | 32.50 | 33.70 | 61654 | 20389 | 3.82% |
| 2024-09-05 | 33.64 | 33.16 | -0.48 | -1.43% | 32.61 | 34.09 | 69446 | 23087 | 4.30% |
| 2024-09-04 | 35.02 | 33.64 | -1.71 | -4.84% | 33.14 | 35.03 | 91477 | 30857 | 5.66% |
| 2024-09-03 | 34.53 | 35.35 | 0.49 | 1.41% | 33.70 | 35.65 | 77281 | 27038 | 4.78% |
| 2024-09-02 | 36.17 | 34.86 | -1.80 | -4.91% | 34.80 | 36.40 | 95416 | 33808 | 5.91% |
| 2024-08-30 | 34.60 | 36.66 | 2.00 | 5.77% | 34.60 | 37.75 | 145627 | 52821 | 9.01% |
| 2024-08-29 | 32.40 | 34.66 | 1.81 | 5.51% | 31.93 | 35.36 | 126669 | 43043 | 7.84% |
| 2024-08-28 | 31.38 | 32.85 | 1.14 | 3.60% | 31.36 | 32.85 | 83986 | 27053 | 5.20% |
| 2024-08-27 | 32.38 | 31.71 | -0.56 | -1.74% | 31.59 | 33.70 | 84786 | 27571 | 5.25% |
| 2024-08-26 | 31.81 | 32.27 | 0.87 | 2.77% | 31.00 | 32.63 | 56669 | 18068 | 3.51% |