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 | 34.76 | 34.48 | -0.36 | -1.03% | 34.27 | 34.83 | 62748 | 21656 | 1.16% |
| 2024-11-20 | 34.54 | 34.84 | 0.21 | 0.61% | 34.32 | 35.13 | 80009 | 27763 | 1.47% |
| 2024-11-19 | 34.43 | 34.63 | 0.37 | 1.08% | 33.69 | 34.68 | 80282 | 27480 | 1.48% |
| 2024-11-18 | 34.85 | 34.26 | -0.29 | -0.84% | 34.03 | 35.17 | 99274 | 34414 | 1.83% |
| 2024-11-15 | 35.59 | 34.55 | -0.84 | -2.37% | 34.50 | 35.76 | 96330 | 33826 | 1.78% |
| 2024-11-14 | 36.40 | 35.39 | -1.04 | -2.85% | 35.29 | 36.45 | 95640 | 34321 | 1.76% |
| 2024-11-13 | 36.25 | 36.43 | -0.13 | -0.36% | 35.91 | 36.88 | 107333 | 38953 | 1.98% |
| 2024-11-12 | 36.94 | 36.56 | -0.38 | -1.03% | 36.29 | 37.76 | 168820 | 62772 | 3.11% |
| 2024-11-11 | 36.80 | 36.94 | -0.35 | -0.94% | 35.80 | 36.95 | 214624 | 78133 | 3.96% |
| 2024-11-08 | 38.52 | 37.29 | -0.49 | -1.30% | 37.11 | 38.99 | 314904 | 118709 | 5.80% |
| 2024-11-07 | 34.36 | 37.78 | 3.46 | 10.08% | 34.35 | 37.78 | 399063 | 146775 | 7.35% |
| 2024-11-06 | 34.20 | 34.32 | 0.10 | 0.29% | 33.75 | 34.76 | 164815 | 56449 | 3.04% |
| 2024-11-05 | 33.50 | 34.22 | 1.13 | 3.41% | 32.91 | 34.56 | 179862 | 61104 | 3.31% |
| 2024-11-04 | 32.45 | 33.09 | 0.91 | 2.83% | 32.25 | 33.24 | 91925 | 30085 | 1.69% |
| 2024-11-01 | 32.23 | 32.18 | -0.33 | -1.02% | 32.17 | 32.84 | 114090 | 37053 | 2.10% |
| 2024-10-31 | 32.70 | 32.51 | -0.72 | -2.17% | 32.05 | 32.85 | 186817 | 60458 | 3.44% |
| 2024-10-30 | 33.40 | 33.23 | -0.37 | -1.10% | 33.01 | 33.80 | 96763 | 32262 | 1.78% |
| 2024-10-29 | 34.34 | 33.60 | -0.74 | -2.15% | 33.55 | 34.44 | 122328 | 41445 | 2.25% |
| 2024-10-28 | 33.61 | 34.34 | 0.73 | 2.17% | 33.37 | 34.35 | 146703 | 49875 | 2.70% |
| 2024-10-25 | 33.08 | 33.61 | 0.51 | 1.54% | 33.00 | 33.95 | 116377 | 39008 | 2.14% |
| 2024-10-24 | 33.62 | 33.10 | -0.52 | -1.55% | 32.90 | 33.84 | 92458 | 30794 | 1.70% |
| 2024-10-23 | 33.52 | 33.62 | 0.11 | 0.33% | 33.30 | 34.08 | 147879 | 49768 | 2.73% |
| 2024-10-22 | 33.10 | 33.51 | 0.20 | 0.60% | 33.05 | 33.84 | 119773 | 40069 | 2.21% |
| 2024-10-21 | 33.54 | 33.31 | -0.23 | -0.69% | 32.88 | 34.02 | 179018 | 59803 | 3.30% |
| 2024-10-18 | 32.08 | 33.54 | 1.40 | 4.36% | 31.83 | 34.50 | 209963 | 69677 | 3.87% |
| 2024-10-17 | 32.40 | 32.14 | -0.14 | -0.43% | 32.11 | 32.92 | 98811 | 32124 | 1.82% |
| 2024-10-16 | 32.29 | 32.28 | -0.52 | -1.59% | 32.05 | 33.10 | 123360 | 39929 | 2.27% |
| 2024-10-15 | 33.97 | 32.80 | -1.14 | -3.36% | 32.78 | 34.05 | 134622 | 45004 | 2.48% |
| 2024-10-14 | 33.77 | 33.94 | 0.05 | 0.15% | 32.92 | 34.20 | 160458 | 53936 | 2.96% |
| 2024-10-11 | 35.18 | 33.89 | -1.62 | -4.56% | 33.51 | 35.49 | 174101 | 59760 | 3.21% |
| 2024-10-10 | 36.46 | 35.51 | -0.85 | -2.34% | 34.56 | 37.36 | 221507 | 79555 | 4.08% |
| 2024-10-09 | 38.90 | 36.36 | -5.11 | -12.32% | 35.20 | 39.23 | 504710 | 188955 | 9.30% |
| 2024-10-08 | 42.59 | 41.47 | 5.98 | 16.85% | 37.89 | 42.59 | 665383 | 271861 | 12.26% |
| 2024-09-30 | 31.94 | 35.49 | 5.49 | 18.30% | 31.00 | 35.85 | 479371 | 159941 | 8.83% |
| 2024-09-27 | 28.27 | 30.00 | 2.11 | 7.57% | 28.24 | 30.68 | 286333 | 84083 | 5.28% |
| 2024-09-26 | 26.10 | 27.89 | 1.72 | 6.57% | 26.00 | 27.93 | 161374 | 43700 | 2.97% |
| 2024-09-25 | 26.25 | 26.17 | 0.01 | 0.04% | 26.10 | 26.79 | 128984 | 34148 | 2.38% |
| 2024-09-24 | 24.98 | 26.16 | 1.33 | 5.36% | 24.79 | 26.19 | 137095 | 34933 | 2.53% |
| 2024-09-23 | 25.39 | 24.83 | -0.74 | -2.89% | 24.78 | 25.44 | 96223 | 23994 | 1.77% |
| 2024-09-20 | 25.81 | 25.57 | -0.24 | -0.93% | 25.21 | 25.83 | 94953 | 24206 | 1.75% |
| 2024-09-19 | 24.96 | 25.81 | 0.95 | 3.82% | 24.90 | 26.00 | 79023 | 20251 | 1.46% |
| 2024-09-18 | 25.20 | 24.86 | -0.34 | -1.35% | 24.58 | 25.28 | 45011 | 11163 | 0.83% |
| 2024-09-13 | 25.42 | 25.20 | -0.22 | -0.87% | 25.18 | 25.53 | 25169 | 6376 | 0.46% |
| 2024-09-12 | 25.36 | 25.42 | 0.07 | 0.28% | 25.35 | 25.68 | 38124 | 9727 | 0.70% |
| 2024-09-11 | 25.36 | 25.35 | -0.06 | -0.24% | 25.17 | 25.52 | 31312 | 7933 | 0.58% |
| 2024-09-10 | 25.42 | 25.41 | 0.01 | 0.04% | 25.08 | 25.64 | 39513 | 9991 | 0.73% |
| 2024-09-09 | 25.36 | 25.40 | -0.13 | -0.51% | 25.21 | 25.58 | 34910 | 8855 | 0.64% |
| 2024-09-06 | 25.71 | 25.53 | -0.17 | -0.66% | 25.50 | 25.85 | 27650 | 7102 | 0.51% |
| 2024-09-05 | 25.57 | 25.70 | 0.31 | 1.22% | 25.39 | 25.88 | 38434 | 9868 | 0.71% |
| 2024-09-04 | 25.60 | 25.39 | -0.28 | -1.09% | 25.35 | 26.14 | 55489 | 14249 | 1.02% |
| 2024-09-03 | 25.55 | 25.67 | 0.16 | 0.63% | 25.34 | 25.99 | 42704 | 10975 | 0.79% |
| 2024-09-02 | 25.68 | 25.51 | -0.36 | -1.39% | 25.51 | 25.92 | 61870 | 15900 | 1.14% |
| 2024-08-30 | 25.36 | 25.87 | 0.49 | 1.93% | 25.06 | 26.25 | 79712 | 20560 | 1.47% |
| 2024-08-29 | 24.99 | 25.38 | 0.27 | 1.08% | 24.88 | 25.46 | 43712 | 11067 | 0.81% |
| 2024-08-28 | 25.06 | 25.11 | 0.05 | 0.20% | 24.82 | 25.19 | 34073 | 8525 | 0.63% |
| 2024-08-27 | 25.30 | 25.06 | -0.34 | -1.34% | 24.95 | 25.43 | 33547 | 8435 | 0.62% |
| 2024-08-26 | 25.42 | 25.40 | 0.22 | 0.87% | 25.13 | 25.45 | 29902 | 7572 | 0.55% |
| 2024-08-23 | 24.98 | 25.18 | 0.11 | 0.44% | 24.96 | 25.32 | 32652 | 8213 | 0.60% |
| 2024-08-22 | 25.25 | 25.07 | -0.12 | -0.48% | 24.76 | 25.36 | 41994 | 10494 | 0.77% |
| 2024-08-21 | 25.46 | 25.19 | -0.32 | -1.25% | 25.18 | 25.51 | 36600 | 9268 | 0.67% |
| 2024-08-20 | 25.82 | 25.51 | -0.31 | -1.20% | 25.43 | 25.90 | 37171 | 9505 | 0.68% |
| 2024-08-19 | 25.85 | 25.82 | -0.11 | -0.42% | 25.76 | 26.15 | 40914 | 10592 | 0.75% |
| 2024-08-16 | 26.20 | 25.93 | -0.38 | -1.44% | 25.90 | 26.32 | 38804 | 10100 | 0.72% |
| 2024-08-15 | 25.83 | 26.31 | 0.48 | 1.86% | 25.76 | 26.60 | 75859 | 19928 | 1.40% |