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 | 34.77 | 35.52 | 0.58 | 1.66% | 34.30 | 36.30 | 45388 | 16039 | 9.25% |
| 2024-11-20 | 33.74 | 34.94 | 1.06 | 3.13% | 33.51 | 34.94 | 36136 | 12450 | 7.37% |
| 2024-11-19 | 33.41 | 33.88 | 1.03 | 3.14% | 32.45 | 35.08 | 35195 | 11828 | 7.17% |
| 2024-11-18 | 35.94 | 32.85 | -3.25 | -9.00% | 32.29 | 36.42 | 46529 | 15598 | 9.49% |
| 2024-11-15 | 35.00 | 36.10 | 0.76 | 2.15% | 35.00 | 38.40 | 58531 | 21512 | 11.93% |
| 2024-11-14 | 37.00 | 35.34 | -1.99 | -5.33% | 35.28 | 37.10 | 39979 | 14399 | 8.15% |
| 2024-11-13 | 36.74 | 37.33 | 0.79 | 2.16% | 36.04 | 37.39 | 54178 | 19935 | 11.04% |
| 2024-11-12 | 36.48 | 36.54 | 0.54 | 1.50% | 35.59 | 37.50 | 60252 | 21941 | 12.28% |
| 2024-11-11 | 34.37 | 36.00 | 1.28 | 3.69% | 34.13 | 36.08 | 43906 | 15583 | 8.95% |
| 2024-11-08 | 35.36 | 34.72 | 0.60 | 1.76% | 34.40 | 36.25 | 51652 | 18307 | 10.53% |
| 2024-11-07 | 33.60 | 34.12 | 0.41 | 1.22% | 33.06 | 34.30 | 29524 | 10028 | 6.02% |
| 2024-11-06 | 34.50 | 33.71 | -0.08 | -0.24% | 33.35 | 34.50 | 38931 | 13231 | 7.94% |
| 2024-11-05 | 32.01 | 33.79 | 1.64 | 5.10% | 31.97 | 33.90 | 34411 | 11431 | 7.01% |
| 2024-11-04 | 30.95 | 32.15 | 0.75 | 2.39% | 30.75 | 32.24 | 23890 | 7600 | 4.87% |
| 2024-11-01 | 34.49 | 31.40 | -3.43 | -9.85% | 31.28 | 34.49 | 48555 | 15715 | 9.90% |
| 2024-10-31 | 34.24 | 34.83 | 0.50 | 1.46% | 33.81 | 35.30 | 34112 | 11811 | 6.95% |
| 2024-10-30 | 34.35 | 34.33 | -0.10 | -0.29% | 33.37 | 34.89 | 36302 | 12359 | 7.40% |
| 2024-10-29 | 36.30 | 34.43 | -2.13 | -5.83% | 34.40 | 36.56 | 54107 | 19120 | 11.03% |
| 2024-10-28 | 37.57 | 36.56 | -0.63 | -1.69% | 36.38 | 37.59 | 39010 | 14304 | 7.95% |
| 2024-10-25 | 35.61 | 37.19 | 1.62 | 4.55% | 35.61 | 37.49 | 48428 | 17712 | 9.87% |
| 2024-10-24 | 36.10 | 35.57 | -1.01 | -2.76% | 35.41 | 36.66 | 34765 | 12459 | 7.09% |
| 2024-10-23 | 36.50 | 36.58 | -0.36 | -0.97% | 36.35 | 38.13 | 59216 | 22114 | 12.07% |
| 2024-10-22 | 38.67 | 36.94 | -1.46 | -3.80% | 36.24 | 38.75 | 73128 | 27422 | 14.91% |
| 2024-10-21 | 35.99 | 38.40 | 2.86 | 8.05% | 35.66 | 39.71 | 98605 | 37051 | 20.10% |
| 2024-10-18 | 33.91 | 35.54 | 1.16 | 3.37% | 33.72 | 36.50 | 64255 | 22648 | 13.10% |
| 2024-10-17 | 34.95 | 34.38 | 0.34 | 1.00% | 34.00 | 35.38 | 43685 | 15162 | 8.91% |
| 2024-10-16 | 33.02 | 34.04 | -0.20 | -0.58% | 33.02 | 34.47 | 38786 | 13192 | 7.91% |
| 2024-10-15 | 35.21 | 34.24 | -1.70 | -4.73% | 34.15 | 36.35 | 63270 | 22361 | 12.90% |
| 2024-10-14 | 33.31 | 35.94 | 1.00 | 2.86% | 32.72 | 35.94 | 70422 | 24287 | 14.36% |
| 2024-10-11 | 34.40 | 34.94 | -0.22 | -0.63% | 34.05 | 37.71 | 73365 | 26077 | 14.96% |
| 2024-10-10 | 39.85 | 35.16 | -3.68 | -9.47% | 34.93 | 40.35 | 88356 | 32378 | 18.01% |
| 2024-10-09 | 41.23 | 38.84 | -6.06 | -13.50% | 36.06 | 45.05 | 117762 | 49341 | 24.01% |
| 2024-10-08 | 42.00 | 44.90 | 7.48 | 19.99% | 39.00 | 44.90 | 139490 | 59325 | 28.44% |
| 2024-09-30 | 32.80 | 37.42 | 5.82 | 18.42% | 30.80 | 37.47 | 139329 | 47480 | 28.40% |
| 2024-09-27 | 29.12 | 31.60 | 2.46 | 8.44% | 29.00 | 31.60 | 125175 | 37948 | 25.52% |
| 2024-09-26 | 27.27 | 29.14 | 1.84 | 6.74% | 26.93 | 30.88 | 112348 | 32072 | 22.90% |
| 2024-09-25 | 26.90 | 27.30 | 0.89 | 3.37% | 26.60 | 28.33 | 93709 | 25689 | 19.10% |
| 2024-09-24 | 25.90 | 26.41 | 0.29 | 1.11% | 25.20 | 26.53 | 54770 | 14225 | 11.17% |
| 2024-09-23 | 25.44 | 26.12 | 0.86 | 3.40% | 25.00 | 26.50 | 52253 | 13545 | 10.65% |
| 2024-09-20 | 24.79 | 25.26 | 0.57 | 2.31% | 24.59 | 26.47 | 56034 | 14308 | 11.42% |
| 2024-09-19 | 24.26 | 24.69 | 0.43 | 1.77% | 24.26 | 24.84 | 20147 | 4966 | 4.11% |
| 2024-09-18 | 24.85 | 24.26 | -0.39 | -1.58% | 23.85 | 24.85 | 23575 | 5694 | 4.81% |
| 2024-09-13 | 25.09 | 24.65 | -0.42 | -1.68% | 24.65 | 25.27 | 18141 | 4516 | 3.70% |
| 2024-09-12 | 25.52 | 25.07 | -0.42 | -1.65% | 25.04 | 25.75 | 24718 | 6264 | 5.04% |
| 2024-09-11 | 25.65 | 25.49 | -0.36 | -1.39% | 25.32 | 25.94 | 24158 | 6167 | 4.92% |
| 2024-09-10 | 25.54 | 25.85 | 0.47 | 1.85% | 25.16 | 26.08 | 40542 | 10405 | 8.26% |
| 2024-09-09 | 25.15 | 25.38 | -1.77 | -6.52% | 24.68 | 26.15 | 61901 | 15762 | 12.62% |
| 2024-09-06 | 27.80 | 27.15 | -0.50 | -1.81% | 27.01 | 29.29 | 96289 | 27262 | 19.63% |
| 2024-09-05 | 26.50 | 27.65 | 1.29 | 4.89% | 26.42 | 27.66 | 57129 | 15545 | 11.65% |
| 2024-09-04 | 26.61 | 26.36 | -0.47 | -1.75% | 26.07 | 26.76 | 21235 | 5598 | 4.33% |
| 2024-09-03 | 26.89 | 26.83 | 0.23 | 0.86% | 26.38 | 26.98 | 22006 | 5880 | 4.49% |
| 2024-09-02 | 27.28 | 26.60 | -0.57 | -2.10% | 26.59 | 27.59 | 26798 | 7260 | 5.46% |
| 2024-08-30 | 27.00 | 27.17 | 0.43 | 1.61% | 26.81 | 27.75 | 40813 | 11139 | 8.32% |
| 2024-08-29 | 25.79 | 26.74 | 0.89 | 3.44% | 25.52 | 26.83 | 29486 | 7770 | 6.01% |
| 2024-08-28 | 25.76 | 25.85 | -0.23 | -0.88% | 25.70 | 26.25 | 19841 | 5142 | 4.04% |
| 2024-08-27 | 26.57 | 26.08 | -0.47 | -1.77% | 26.00 | 26.70 | 20304 | 5333 | 4.14% |
| 2024-08-26 | 26.63 | 26.55 | 0.44 | 1.69% | 25.93 | 26.72 | 23622 | 6232 | 4.82% |
| 2024-08-23 | 26.65 | 26.11 | -0.76 | -2.83% | 25.82 | 26.90 | 36678 | 9626 | 7.48% |
| 2024-08-22 | 27.61 | 26.87 | -1.07 | -3.83% | 26.71 | 28.17 | 44668 | 12242 | 9.11% |
| 2024-08-21 | 26.75 | 27.94 | 0.92 | 3.40% | 26.66 | 28.31 | 58410 | 16281 | 11.91% |
| 2024-08-20 | 27.44 | 27.02 | -0.41 | -1.49% | 26.92 | 27.70 | 29482 | 7998 | 6.04% |
| 2024-08-19 | 27.54 | 27.43 | -0.39 | -1.40% | 26.92 | 27.92 | 41281 | 11326 | 8.46% |
| 2024-08-16 | 28.12 | 27.82 | -1.15 | -3.97% | 27.72 | 28.63 | 54709 | 15391 | 11.21% |
| 2024-08-15 | 27.46 | 28.97 | 0.38 | 1.33% | 27.45 | 29.44 | 70505 | 20049 | 14.45% |