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 | 34.34 | 34.69 | 0.00 | 0.00% | 34.04 | 35.51 | 46219 | 16042 | 3.35% |
| 2024-11-20 | 33.32 | 34.69 | 1.39 | 4.17% | 32.86 | 35.17 | 58296 | 20008 | 4.22% |
| 2024-11-19 | 32.82 | 33.30 | 0.80 | 2.46% | 31.94 | 33.30 | 36319 | 11851 | 2.63% |
| 2024-11-18 | 35.00 | 32.50 | -2.44 | -6.98% | 32.14 | 35.50 | 61734 | 20399 | 4.47% |
| 2024-11-15 | 35.94 | 34.94 | -1.16 | -3.21% | 34.50 | 37.45 | 73866 | 26892 | 5.35% |
| 2024-11-14 | 36.92 | 36.10 | -1.17 | -3.14% | 35.90 | 37.79 | 60531 | 22271 | 4.38% |
| 2024-11-13 | 35.92 | 37.27 | 0.98 | 2.70% | 35.56 | 38.23 | 90286 | 33539 | 6.53% |
| 2024-11-12 | 37.20 | 36.29 | -0.55 | -1.49% | 35.82 | 38.15 | 83470 | 30816 | 6.04% |
| 2024-11-11 | 35.03 | 36.84 | 1.46 | 4.13% | 35.03 | 37.16 | 79149 | 28819 | 5.73% |
| 2024-11-08 | 35.80 | 35.38 | -0.04 | -0.11% | 35.30 | 36.76 | 70869 | 25520 | 5.13% |
| 2024-11-07 | 34.06 | 35.42 | 0.70 | 2.02% | 34.05 | 35.45 | 46976 | 16417 | 3.40% |
| 2024-11-06 | 34.60 | 34.72 | -0.03 | -0.09% | 34.33 | 35.57 | 58542 | 20508 | 4.24% |
| 2024-11-05 | 34.10 | 34.75 | 1.07 | 3.18% | 33.88 | 34.84 | 51436 | 17747 | 3.72% |
| 2024-11-04 | 32.94 | 33.68 | 0.74 | 2.25% | 32.94 | 33.79 | 37718 | 12636 | 2.73% |
| 2024-11-01 | 35.86 | 32.94 | -3.27 | -9.03% | 32.91 | 35.86 | 86177 | 29336 | 6.24% |
| 2024-10-31 | 36.44 | 36.21 | -0.51 | -1.39% | 36.15 | 37.13 | 85117 | 31117 | 6.16% |
| 2024-10-30 | 37.66 | 36.72 | -0.67 | -1.79% | 35.81 | 37.66 | 75320 | 27524 | 5.45% |
| 2024-10-29 | 38.80 | 37.39 | -1.34 | -3.46% | 37.26 | 38.89 | 103305 | 39226 | 7.48% |
| 2024-10-28 | 36.71 | 38.73 | 0.96 | 2.54% | 36.50 | 39.05 | 113133 | 42958 | 8.19% |
| 2024-10-25 | 37.50 | 37.77 | 0.03 | 0.08% | 36.60 | 39.45 | 112039 | 42313 | 8.11% |
| 2024-10-24 | 36.40 | 37.74 | 1.03 | 2.81% | 36.07 | 38.50 | 115222 | 43422 | 8.34% |
| 2024-10-23 | 36.76 | 36.71 | -0.04 | -0.11% | 36.05 | 37.95 | 87509 | 32565 | 6.33% |
| 2024-10-22 | 37.65 | 36.75 | -1.13 | -2.98% | 35.95 | 37.90 | 89509 | 33111 | 6.48% |
| 2024-10-21 | 36.50 | 37.88 | 0.59 | 1.58% | 36.50 | 38.90 | 127203 | 48178 | 9.21% |
| 2024-10-18 | 35.15 | 37.29 | 0.70 | 1.91% | 34.60 | 38.00 | 153883 | 56205 | 11.14% |
| 2024-10-17 | 35.54 | 36.59 | 2.17 | 6.30% | 35.44 | 40.55 | 183860 | 69635 | 13.31% |
| 2024-10-16 | 32.17 | 34.42 | 1.50 | 4.56% | 32.03 | 35.18 | 86560 | 29161 | 6.26% |
| 2024-10-15 | 33.54 | 32.92 | -1.07 | -3.15% | 32.85 | 35.60 | 85572 | 29252 | 6.19% |
| 2024-10-14 | 32.62 | 33.99 | 1.02 | 3.09% | 32.10 | 34.37 | 74976 | 24949 | 5.43% |
| 2024-10-11 | 33.94 | 32.97 | -2.93 | -8.16% | 32.49 | 35.37 | 82649 | 27692 | 5.98% |
| 2024-10-10 | 38.26 | 35.90 | 0.31 | 0.87% | 35.90 | 40.50 | 121657 | 46167 | 8.80% |
| 2024-10-09 | 39.05 | 35.59 | -6.91 | -16.26% | 35.59 | 40.99 | 141676 | 54492 | 10.25% |
| 2024-10-08 | 42.66 | 42.50 | 6.03 | 16.53% | 37.00 | 43.00 | 197107 | 80284 | 14.27% |
| 2024-09-30 | 32.49 | 36.47 | 5.43 | 17.49% | 31.59 | 36.98 | 164734 | 56385 | 11.92% |
| 2024-09-27 | 27.77 | 31.04 | 3.29 | 11.86% | 27.50 | 32.80 | 133227 | 39588 | 9.64% |
| 2024-09-26 | 27.10 | 27.75 | 0.37 | 1.35% | 26.93 | 27.97 | 65318 | 17907 | 4.73% |
| 2024-09-25 | 27.08 | 27.38 | -0.22 | -0.80% | 27.04 | 28.29 | 90715 | 25166 | 6.57% |
| 2024-09-24 | 26.43 | 27.60 | 1.45 | 5.54% | 25.90 | 28.34 | 93109 | 25400 | 6.74% |
| 2024-09-23 | 25.85 | 26.15 | -0.17 | -0.65% | 25.80 | 26.85 | 53347 | 13977 | 3.86% |
| 2024-09-20 | 25.60 | 26.32 | 0.78 | 3.05% | 25.54 | 27.00 | 78396 | 20707 | 5.67% |
| 2024-09-19 | 24.47 | 25.54 | 1.32 | 5.45% | 24.22 | 26.17 | 66919 | 17091 | 4.84% |
| 2024-09-18 | 24.48 | 24.22 | -0.52 | -2.10% | 23.99 | 24.98 | 19724 | 4798 | 1.43% |
| 2024-09-13 | 25.10 | 24.74 | -0.24 | -0.96% | 24.71 | 25.58 | 29774 | 7482 | 2.15% |
| 2024-09-12 | 24.75 | 24.98 | 0.32 | 1.30% | 24.75 | 25.26 | 18647 | 4672 | 1.35% |
| 2024-09-11 | 24.84 | 24.66 | -0.40 | -1.60% | 24.56 | 25.09 | 12006 | 2972 | 0.87% |
| 2024-09-10 | 24.34 | 25.06 | 0.96 | 3.98% | 23.88 | 25.10 | 21624 | 5329 | 1.56% |
| 2024-09-09 | 24.27 | 24.10 | -0.35 | -1.43% | 23.90 | 24.51 | 11790 | 2847 | 0.85% |
| 2024-09-06 | 25.00 | 24.45 | -0.58 | -2.32% | 24.42 | 25.28 | 17915 | 4456 | 1.30% |
| 2024-09-05 | 24.90 | 25.03 | 0.31 | 1.25% | 24.81 | 25.20 | 12989 | 3253 | 0.94% |
| 2024-09-04 | 24.74 | 24.72 | -0.26 | -1.04% | 24.58 | 25.38 | 12443 | 3097 | 0.90% |
| 2024-09-03 | 24.50 | 24.98 | 0.48 | 1.96% | 24.50 | 25.00 | 14625 | 3626 | 1.06% |
| 2024-09-02 | 25.07 | 24.50 | -0.64 | -2.55% | 24.50 | 25.22 | 16013 | 3981 | 1.16% |
| 2024-08-30 | 24.68 | 25.14 | 0.59 | 2.40% | 24.50 | 25.44 | 27414 | 6875 | 1.98% |
| 2024-08-29 | 24.07 | 24.55 | 0.15 | 0.61% | 24.05 | 24.72 | 14451 | 3531 | 1.05% |
| 2024-08-28 | 23.79 | 24.40 | -0.39 | -1.57% | 23.01 | 25.00 | 26158 | 6338 | 1.89% |
| 2024-08-27 | 24.24 | 24.79 | 0.36 | 1.47% | 23.75 | 25.38 | 33777 | 8293 | 2.46% |
| 2024-08-26 | 24.30 | 24.43 | -0.08 | -0.33% | 24.01 | 24.60 | 10940 | 2667 | 0.80% |
| 2024-08-23 | 24.17 | 24.51 | 0.34 | 1.41% | 24.13 | 24.77 | 15718 | 3851 | 1.14% |
| 2024-08-22 | 24.28 | 24.17 | -0.10 | -0.41% | 24.05 | 24.98 | 19077 | 4664 | 1.39% |
| 2024-08-21 | 24.82 | 24.27 | -0.53 | -2.14% | 23.60 | 25.19 | 22113 | 5421 | 1.61% |
| 2024-08-20 | 25.51 | 24.80 | -0.73 | -2.86% | 24.68 | 25.51 | 19982 | 4991 | 1.45% |
| 2024-08-19 | 25.20 | 25.53 | 0.34 | 1.35% | 25.07 | 26.23 | 29823 | 7652 | 2.17% |
| 2024-08-16 | 24.88 | 25.19 | 0.31 | 1.25% | 24.86 | 25.39 | 18491 | 4655 | 1.35% |
| 2024-08-15 | 24.43 | 24.88 | 0.30 | 1.22% | 24.20 | 24.94 | 15570 | 3844 | 1.13% |