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 | 35.11 | 35.06 | -0.29 | -0.82% | 34.37 | 35.68 | 27140 | 9499 | 3.34% |
| 2024-11-20 | 34.00 | 35.35 | 1.20 | 3.51% | 33.99 | 35.35 | 39153 | 13660 | 4.82% |
| 2024-11-19 | 32.59 | 34.15 | 1.99 | 6.19% | 32.31 | 34.15 | 33756 | 11235 | 4.16% |
| 2024-11-18 | 33.37 | 32.16 | -0.84 | -2.55% | 31.95 | 33.88 | 25735 | 8374 | 3.17% |
| 2024-11-15 | 34.39 | 33.00 | -1.47 | -4.26% | 33.00 | 34.73 | 33987 | 11487 | 4.19% |
| 2024-11-14 | 36.06 | 34.47 | -1.59 | -4.41% | 34.25 | 36.08 | 29796 | 10483 | 3.67% |
| 2024-11-13 | 35.67 | 36.06 | -0.14 | -0.39% | 34.80 | 36.23 | 34084 | 12136 | 4.20% |
| 2024-11-12 | 36.66 | 36.20 | -0.10 | -0.28% | 35.53 | 37.35 | 66522 | 24361 | 8.19% |
| 2024-11-11 | 34.57 | 36.30 | 1.65 | 4.76% | 34.57 | 36.32 | 54848 | 19622 | 6.75% |
| 2024-11-08 | 34.83 | 34.65 | 0.24 | 0.70% | 34.55 | 35.60 | 45134 | 15829 | 5.56% |
| 2024-11-07 | 34.02 | 34.41 | 0.04 | 0.12% | 33.67 | 34.53 | 35497 | 12096 | 4.37% |
| 2024-11-06 | 35.18 | 34.37 | -0.53 | -1.52% | 34.00 | 35.49 | 53707 | 18667 | 6.61% |
| 2024-11-05 | 33.48 | 34.90 | 1.79 | 5.41% | 33.33 | 35.57 | 64092 | 22113 | 7.89% |
| 2024-11-04 | 31.29 | 33.11 | 1.82 | 5.82% | 31.22 | 33.26 | 33488 | 10998 | 4.12% |
| 2024-11-01 | 32.19 | 31.29 | -1.07 | -3.31% | 31.16 | 32.53 | 25116 | 7955 | 3.09% |
| 2024-10-31 | 31.99 | 32.36 | 0.44 | 1.38% | 31.49 | 32.55 | 25407 | 8171 | 3.13% |
| 2024-10-30 | 32.21 | 31.92 | -0.40 | -1.24% | 31.53 | 33.14 | 29170 | 9382 | 3.59% |
| 2024-10-29 | 33.74 | 32.32 | -1.36 | -4.04% | 32.30 | 33.94 | 34495 | 11376 | 4.25% |
| 2024-10-28 | 33.61 | 33.68 | 0.07 | 0.21% | 33.20 | 33.75 | 24386 | 8166 | 3.00% |
| 2024-10-25 | 33.72 | 33.61 | -0.11 | -0.33% | 33.00 | 34.05 | 32633 | 10936 | 4.02% |
| 2024-10-24 | 34.01 | 33.72 | -0.55 | -1.60% | 33.57 | 34.41 | 20653 | 6994 | 2.54% |
| 2024-10-23 | 34.80 | 34.27 | -0.44 | -1.27% | 33.91 | 34.97 | 31377 | 10808 | 3.86% |
| 2024-10-22 | 34.34 | 34.71 | -0.91 | -2.55% | 33.65 | 34.88 | 56283 | 19288 | 6.93% |
| 2024-10-21 | 34.63 | 35.62 | 1.38 | 4.03% | 34.25 | 36.25 | 47639 | 16858 | 5.87% |
| 2024-10-18 | 32.66 | 34.24 | 1.47 | 4.49% | 32.46 | 34.88 | 40975 | 13819 | 5.05% |
| 2024-10-17 | 32.71 | 32.77 | 0.34 | 1.05% | 32.66 | 33.27 | 21619 | 7120 | 2.66% |
| 2024-10-16 | 32.05 | 32.43 | -0.37 | -1.13% | 32.05 | 33.10 | 20055 | 6531 | 2.47% |
| 2024-10-15 | 33.20 | 32.80 | -0.89 | -2.64% | 32.72 | 34.09 | 28684 | 9575 | 3.53% |
| 2024-10-14 | 32.69 | 33.69 | 1.27 | 3.92% | 31.80 | 33.80 | 31174 | 10277 | 3.84% |
| 2024-10-11 | 34.15 | 32.42 | -1.53 | -4.51% | 31.90 | 34.29 | 33822 | 11127 | 4.17% |
| 2024-10-10 | 36.20 | 33.95 | -1.64 | -4.61% | 33.90 | 36.48 | 58551 | 20462 | 7.21% |
| 2024-10-09 | 37.90 | 35.59 | -5.07 | -12.47% | 35.57 | 38.07 | 67830 | 25078 | 8.35% |
| 2024-10-08 | 42.00 | 40.66 | 4.20 | 11.52% | 35.95 | 42.16 | 143216 | 55662 | 17.64% |
| 2024-09-30 | 35.39 | 36.46 | 4.06 | 12.53% | 32.98 | 36.68 | 91876 | 32162 | 11.31% |
| 2024-09-27 | 31.32 | 32.40 | 1.32 | 4.25% | 31.26 | 33.20 | 24625 | 7908 | 3.03% |
| 2024-09-26 | 29.62 | 31.08 | 1.48 | 5.00% | 29.48 | 31.08 | 19542 | 5950 | 2.41% |
| 2024-09-25 | 29.58 | 29.60 | 0.22 | 0.75% | 29.46 | 30.35 | 15324 | 4574 | 1.89% |
| 2024-09-24 | 28.12 | 29.38 | 1.35 | 4.82% | 27.84 | 29.47 | 15623 | 4493 | 1.92% |
| 2024-09-23 | 28.02 | 28.03 | -0.16 | -0.57% | 27.60 | 28.50 | 10041 | 2806 | 1.24% |
| 2024-09-20 | 28.93 | 28.19 | -0.52 | -1.81% | 28.13 | 28.93 | 7065 | 2005 | 0.87% |
| 2024-09-19 | 28.40 | 28.71 | 0.55 | 1.95% | 27.82 | 28.85 | 9400 | 2676 | 1.16% |
| 2024-09-18 | 28.28 | 28.16 | -0.12 | -0.42% | 27.97 | 28.55 | 6452 | 1822 | 0.79% |
| 2024-09-13 | 29.00 | 28.28 | -0.57 | -1.98% | 28.28 | 29.02 | 6490 | 1861 | 0.80% |
| 2024-09-12 | 29.65 | 28.85 | -0.66 | -2.24% | 28.82 | 29.79 | 7326 | 2139 | 0.90% |
| 2024-09-11 | 29.83 | 29.51 | -0.16 | -0.54% | 29.26 | 29.83 | 5058 | 1491 | 0.62% |
| 2024-09-10 | 29.19 | 29.67 | 0.49 | 1.68% | 28.67 | 30.30 | 13231 | 3896 | 1.63% |
| 2024-09-09 | 29.60 | 29.18 | -0.60 | -2.01% | 28.90 | 29.91 | 9703 | 2840 | 1.19% |
| 2024-09-06 | 30.60 | 29.78 | -0.82 | -2.68% | 29.68 | 30.69 | 8172 | 2457 | 1.01% |
| 2024-09-05 | 30.87 | 30.60 | -0.09 | -0.29% | 30.45 | 30.95 | 5906 | 1811 | 0.73% |
| 2024-09-04 | 30.21 | 30.69 | 0.03 | 0.10% | 30.17 | 30.93 | 8652 | 2640 | 1.07% |
| 2024-09-03 | 29.96 | 30.66 | 0.41 | 1.36% | 29.96 | 30.80 | 10632 | 3242 | 1.31% |
| 2024-09-02 | 30.32 | 30.25 | -0.42 | -1.37% | 30.10 | 30.84 | 11279 | 3428 | 1.39% |
| 2024-08-30 | 30.52 | 30.67 | 0.15 | 0.49% | 30.08 | 31.21 | 18007 | 5531 | 2.22% |
| 2024-08-29 | 28.80 | 30.52 | 1.73 | 6.01% | 28.54 | 30.92 | 23554 | 7042 | 2.90% |
| 2024-08-28 | 29.09 | 28.79 | -0.40 | -1.37% | 28.51 | 29.76 | 16355 | 4745 | 2.01% |
| 2024-08-27 | 28.32 | 29.19 | 0.89 | 3.14% | 27.81 | 29.44 | 18913 | 5437 | 2.33% |
| 2024-08-26 | 28.23 | 28.30 | 0.06 | 0.21% | 28.10 | 28.82 | 7376 | 2093 | 0.91% |
| 2024-08-23 | 28.58 | 28.24 | -0.48 | -1.67% | 28.05 | 28.67 | 8187 | 2318 | 1.01% |
| 2024-08-22 | 29.20 | 28.72 | -0.48 | -1.64% | 28.49 | 29.22 | 9038 | 2600 | 1.11% |
| 2024-08-21 | 28.81 | 29.20 | 0.39 | 1.35% | 28.37 | 29.44 | 10767 | 3137 | 1.33% |
| 2024-08-20 | 29.55 | 28.81 | -0.74 | -2.50% | 28.53 | 29.77 | 12236 | 3552 | 1.51% |
| 2024-08-19 | 30.20 | 29.55 | -0.72 | -2.38% | 29.42 | 30.65 | 12593 | 3785 | 1.55% |
| 2024-08-16 | 30.29 | 30.27 | -0.12 | -0.39% | 30.15 | 30.67 | 10003 | 3037 | 1.23% |
| 2024-08-15 | 30.61 | 30.39 | -0.24 | -0.78% | 30.11 | 31.34 | 12842 | 3939 | 1.58% |
| 2024-08-14 | 30.97 | 30.63 | -0.40 | -1.29% | 30.53 | 31.14 | 6372 | 1957 | 0.78% |
| 2024-08-13 | 31.48 | 31.03 | -0.46 | -1.46% | 30.81 | 31.78 | 9241 | 2881 | 1.14% |