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 | 35.42 | 35.71 | -0.16 | -0.45% | 35.19 | 36.68 | 31222 | 11154 | 5.78% |
| 2024-11-20 | 34.28 | 35.87 | 1.59 | 4.64% | 34.01 | 36.33 | 50816 | 18069 | 9.40% |
| 2024-11-19 | 32.46 | 34.28 | 1.93 | 5.97% | 32.46 | 34.29 | 21614 | 7231 | 4.00% |
| 2024-11-18 | 33.41 | 32.35 | -1.15 | -3.43% | 32.14 | 33.63 | 15938 | 5216 | 2.95% |
| 2024-11-15 | 34.15 | 33.50 | -0.83 | -2.42% | 33.45 | 34.55 | 17082 | 5828 | 3.16% |
| 2024-11-14 | 34.97 | 34.33 | -0.62 | -1.77% | 34.13 | 35.13 | 18367 | 6337 | 3.40% |
| 2024-11-13 | 34.48 | 34.95 | 0.29 | 0.84% | 34.05 | 35.05 | 23220 | 8039 | 4.30% |
| 2024-11-12 | 34.62 | 34.66 | 0.11 | 0.32% | 34.18 | 35.09 | 26306 | 9140 | 4.87% |
| 2024-11-11 | 33.84 | 34.55 | 0.66 | 1.95% | 33.60 | 34.56 | 25614 | 8766 | 4.74% |
| 2024-11-08 | 34.03 | 33.89 | -0.07 | -0.21% | 33.71 | 34.56 | 20926 | 7131 | 3.87% |
| 2024-11-07 | 33.40 | 33.96 | 0.28 | 0.83% | 32.90 | 33.96 | 24325 | 8115 | 4.50% |
| 2024-11-06 | 33.45 | 33.68 | 0.25 | 0.75% | 33.13 | 34.16 | 20349 | 6835 | 3.76% |
| 2024-11-05 | 33.03 | 33.43 | 0.67 | 2.05% | 32.73 | 33.58 | 16867 | 5588 | 3.12% |
| 2024-11-04 | 31.49 | 32.76 | 1.22 | 3.87% | 31.28 | 32.84 | 16254 | 5270 | 3.01% |
| 2024-11-01 | 32.51 | 31.54 | -0.97 | -2.98% | 31.45 | 32.55 | 13858 | 4421 | 2.56% |
| 2024-10-31 | 32.30 | 32.51 | 0.33 | 1.03% | 31.96 | 32.61 | 9723 | 3141 | 1.80% |
| 2024-10-30 | 32.30 | 32.18 | -0.22 | -0.68% | 32.00 | 32.75 | 9411 | 3042 | 1.74% |
| 2024-10-29 | 33.91 | 32.40 | -1.94 | -5.65% | 32.28 | 33.99 | 25995 | 8567 | 4.81% |
| 2024-10-28 | 34.26 | 34.34 | 0.19 | 0.56% | 33.75 | 34.48 | 10014 | 3423 | 1.85% |
| 2024-10-25 | 33.74 | 34.15 | 0.53 | 1.58% | 33.62 | 34.39 | 11991 | 4082 | 2.22% |
| 2024-10-24 | 33.70 | 33.62 | -0.30 | -0.88% | 33.21 | 33.97 | 6887 | 2311 | 1.27% |
| 2024-10-23 | 34.40 | 33.92 | -0.39 | -1.14% | 33.81 | 34.52 | 8156 | 2789 | 1.51% |
| 2024-10-22 | 33.94 | 34.31 | 0.26 | 0.76% | 33.66 | 34.54 | 7705 | 2632 | 1.43% |
| 2024-10-21 | 33.62 | 34.05 | 0.45 | 1.34% | 33.31 | 34.39 | 11449 | 3879 | 2.12% |
| 2024-10-18 | 32.57 | 33.60 | 1.12 | 3.45% | 32.27 | 34.04 | 10733 | 3580 | 1.99% |
| 2024-10-17 | 32.80 | 32.48 | -0.04 | -0.12% | 32.39 | 33.22 | 6238 | 2052 | 1.15% |
| 2024-10-16 | 32.42 | 32.52 | -0.36 | -1.09% | 32.23 | 32.85 | 5999 | 1949 | 1.11% |
| 2024-10-15 | 33.60 | 32.88 | -0.68 | -2.03% | 32.88 | 33.64 | 8890 | 2944 | 1.64% |
| 2024-10-14 | 33.20 | 33.56 | 0.36 | 1.08% | 32.63 | 33.68 | 7689 | 2557 | 1.42% |
| 2024-10-11 | 34.84 | 33.20 | -1.64 | -4.71% | 32.88 | 34.84 | 8394 | 2825 | 1.55% |
| 2024-10-10 | 35.28 | 34.84 | -0.44 | -1.25% | 34.08 | 36.05 | 10835 | 3790 | 2.00% |
| 2024-10-09 | 37.18 | 35.28 | -2.57 | -6.79% | 35.28 | 37.18 | 16645 | 5996 | 3.08% |
| 2024-10-08 | 39.38 | 37.85 | 2.05 | 5.73% | 35.68 | 39.38 | 24273 | 9090 | 4.49% |
| 2024-09-30 | 33.58 | 35.80 | 3.08 | 9.41% | 33.58 | 35.88 | 19440 | 6785 | 3.60% |
| 2024-09-27 | 31.60 | 32.72 | 1.45 | 4.64% | 31.51 | 32.88 | 11224 | 3614 | 2.08% |
| 2024-09-26 | 30.10 | 31.27 | 1.29 | 4.30% | 29.90 | 31.31 | 8235 | 2539 | 1.52% |
| 2024-09-25 | 29.80 | 29.98 | 0.38 | 1.28% | 29.80 | 30.73 | 8655 | 2619 | 1.60% |
| 2024-09-24 | 28.55 | 29.60 | 1.07 | 3.75% | 28.41 | 29.61 | 7253 | 2112 | 1.34% |
| 2024-09-23 | 28.73 | 28.53 | -0.22 | -0.77% | 28.40 | 28.95 | 4071 | 1165 | 0.75% |
| 2024-09-20 | 29.28 | 29.20 | -0.08 | -0.27% | 28.82 | 29.65 | 4513 | 1316 | 0.83% |
| 2024-09-19 | 28.70 | 29.28 | 0.59 | 2.06% | 28.70 | 29.58 | 4098 | 1194 | 0.76% |
| 2024-09-18 | 28.97 | 28.69 | -0.05 | -0.17% | 28.34 | 29.07 | 3522 | 1008 | 0.65% |
| 2024-09-13 | 29.51 | 28.74 | -0.76 | -2.58% | 28.65 | 29.69 | 5297 | 1534 | 0.98% |
| 2024-09-12 | 29.86 | 29.50 | -0.31 | -1.04% | 29.50 | 30.19 | 3351 | 998 | 0.62% |
| 2024-09-11 | 30.05 | 29.81 | -0.24 | -0.80% | 29.61 | 30.28 | 2737 | 817 | 0.51% |
| 2024-09-10 | 29.93 | 30.05 | 0.12 | 0.40% | 29.45 | 30.17 | 5066 | 1505 | 0.94% |
| 2024-09-09 | 30.50 | 29.93 | -0.91 | -2.95% | 29.84 | 30.95 | 5329 | 1612 | 0.99% |
| 2024-09-06 | 31.86 | 30.84 | -0.88 | -2.77% | 30.78 | 31.86 | 3460 | 1078 | 0.64% |
| 2024-09-05 | 31.70 | 31.72 | 0.02 | 0.06% | 31.57 | 32.00 | 2821 | 896 | 0.52% |
| 2024-09-04 | 31.45 | 31.70 | -0.07 | -0.22% | 31.18 | 31.88 | 3490 | 1102 | 0.65% |
| 2024-09-03 | 31.44 | 31.77 | 0.32 | 1.02% | 31.11 | 31.96 | 3469 | 1095 | 0.64% |
| 2024-09-02 | 31.85 | 31.45 | -0.44 | -1.38% | 31.30 | 32.03 | 4439 | 1404 | 0.82% |
| 2024-08-30 | 31.36 | 31.89 | 0.30 | 0.95% | 31.26 | 32.35 | 6811 | 2176 | 1.26% |
| 2024-08-29 | 30.65 | 31.59 | 0.93 | 3.03% | 30.30 | 31.60 | 5592 | 1748 | 1.03% |
| 2024-08-28 | 30.24 | 30.66 | 0.41 | 1.36% | 29.91 | 30.69 | 3991 | 1213 | 0.74% |
| 2024-08-27 | 30.98 | 30.25 | -0.84 | -2.70% | 30.00 | 31.00 | 4122 | 1255 | 0.76% |
| 2024-08-26 | 30.50 | 31.09 | 0.62 | 2.03% | 30.28 | 31.19 | 3173 | 981 | 0.59% |
| 2024-08-23 | 30.55 | 30.47 | -0.98 | -3.12% | 30.11 | 30.88 | 6485 | 1973 | 1.20% |
| 2024-08-22 | 31.99 | 31.45 | -0.53 | -1.66% | 31.31 | 32.12 | 3560 | 1126 | 0.66% |
| 2024-08-21 | 31.33 | 31.98 | 0.65 | 2.07% | 31.15 | 31.99 | 4494 | 1426 | 0.83% |
| 2024-08-20 | 32.53 | 31.33 | -1.16 | -3.57% | 31.28 | 32.61 | 7000 | 2219 | 1.29% |
| 2024-08-19 | 32.83 | 32.49 | -0.46 | -1.40% | 32.35 | 33.10 | 3419 | 1116 | 0.63% |
| 2024-08-16 | 32.62 | 32.95 | 0.33 | 1.01% | 32.62 | 33.16 | 3880 | 1277 | 0.72% |
| 2024-08-15 | 32.40 | 32.62 | 0.21 | 0.65% | 32.07 | 32.86 | 3216 | 1048 | 0.59% |
| 2024-08-14 | 32.80 | 32.41 | -0.27 | -0.83% | 32.31 | 32.80 | 2449 | 794 | 0.45% |