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 | 35.30 | 35.41 | -0.01 | -0.03% | 34.90 | 35.70 | 6446 | 2267 | 2.50% |
| 2024-11-20 | 34.40 | 35.42 | 1.25 | 3.66% | 33.81 | 35.76 | 7052 | 2471 | 2.74% |
| 2024-11-19 | 33.23 | 34.17 | 1.04 | 3.14% | 33.13 | 34.27 | 4887 | 1641 | 1.90% |
| 2024-11-18 | 34.17 | 33.13 | -1.09 | -3.19% | 32.77 | 34.61 | 7110 | 2380 | 2.76% |
| 2024-11-15 | 34.33 | 34.22 | 0.00 | 0.00% | 33.96 | 35.16 | 8203 | 2845 | 3.19% |
| 2024-11-14 | 35.39 | 34.22 | -1.16 | -3.28% | 34.12 | 35.70 | 6697 | 2328 | 2.60% |
| 2024-11-13 | 34.99 | 35.38 | 0.18 | 0.51% | 34.55 | 35.97 | 9702 | 3415 | 3.77% |
| 2024-11-12 | 35.47 | 35.20 | -0.40 | -1.12% | 34.91 | 36.16 | 14060 | 5000 | 5.46% |
| 2024-11-11 | 35.15 | 35.60 | 0.62 | 1.77% | 34.52 | 35.77 | 9616 | 3402 | 3.73% |
| 2024-11-08 | 35.06 | 34.98 | 0.11 | 0.32% | 34.10 | 35.99 | 8032 | 2811 | 3.12% |
| 2024-11-07 | 33.70 | 34.87 | 0.82 | 2.41% | 33.70 | 34.87 | 7646 | 2643 | 2.97% |
| 2024-11-06 | 34.28 | 34.05 | -0.15 | -0.44% | 33.44 | 34.48 | 7249 | 2464 | 2.82% |
| 2024-11-05 | 34.34 | 34.20 | 0.05 | 0.15% | 33.66 | 34.62 | 9473 | 3249 | 3.68% |
| 2024-11-04 | 33.57 | 34.15 | 0.77 | 2.31% | 33.00 | 34.28 | 5237 | 1770 | 2.03% |
| 2024-11-01 | 35.06 | 33.38 | -1.60 | -4.57% | 33.30 | 35.45 | 10715 | 3658 | 4.16% |
| 2024-10-31 | 34.90 | 34.98 | -0.09 | -0.26% | 34.90 | 35.72 | 7329 | 2580 | 2.85% |
| 2024-10-30 | 36.14 | 35.07 | -1.01 | -2.80% | 34.53 | 36.25 | 7730 | 2731 | 3.00% |
| 2024-10-29 | 37.72 | 36.08 | -1.42 | -3.79% | 36.05 | 38.32 | 8445 | 3118 | 3.28% |
| 2024-10-28 | 37.00 | 37.50 | 0.80 | 2.18% | 36.91 | 38.56 | 8295 | 3114 | 3.22% |
| 2024-10-25 | 37.00 | 36.70 | -0.40 | -1.08% | 36.31 | 37.73 | 9145 | 3377 | 3.55% |
| 2024-10-24 | 37.17 | 37.10 | 0.11 | 0.30% | 36.50 | 37.97 | 8033 | 2995 | 3.12% |
| 2024-10-23 | 35.60 | 36.99 | 1.61 | 4.55% | 35.10 | 38.60 | 18978 | 7108 | 7.37% |
| 2024-10-22 | 36.35 | 35.38 | -0.97 | -2.67% | 34.83 | 36.57 | 9450 | 3382 | 3.67% |
| 2024-10-21 | 36.23 | 36.35 | 0.10 | 0.28% | 35.88 | 37.06 | 11253 | 4102 | 4.37% |
| 2024-10-18 | 34.10 | 36.25 | 1.40 | 4.02% | 33.83 | 37.15 | 19014 | 6695 | 7.39% |
| 2024-10-17 | 34.37 | 34.85 | 0.19 | 0.55% | 33.90 | 35.88 | 22150 | 7756 | 8.60% |
| 2024-10-16 | 32.89 | 34.66 | 1.66 | 5.03% | 32.50 | 35.50 | 19789 | 6800 | 7.69% |
| 2024-10-15 | 33.30 | 33.00 | -0.42 | -1.26% | 32.80 | 34.60 | 15406 | 5176 | 5.98% |
| 2024-10-14 | 30.78 | 33.42 | 2.87 | 9.39% | 30.46 | 33.77 | 17776 | 5778 | 6.90% |
| 2024-10-11 | 31.50 | 30.55 | -0.95 | -3.02% | 30.05 | 31.98 | 6269 | 1932 | 2.43% |
| 2024-10-10 | 31.50 | 31.50 | 0.43 | 1.38% | 30.71 | 32.23 | 9790 | 3100 | 3.80% |
| 2024-10-09 | 34.00 | 31.07 | -4.74 | -13.24% | 31.04 | 34.74 | 18861 | 6082 | 7.33% |
| 2024-10-08 | 38.01 | 35.81 | 2.68 | 8.09% | 33.00 | 38.74 | 24715 | 8792 | 9.60% |
| 2024-09-30 | 30.70 | 33.13 | 3.45 | 11.62% | 30.01 | 33.79 | 16084 | 5106 | 6.25% |
| 2024-09-27 | 29.27 | 29.68 | 1.12 | 3.92% | 28.56 | 30.40 | 8515 | 2497 | 3.31% |
| 2024-09-26 | 28.09 | 28.56 | 0.48 | 1.71% | 27.53 | 28.87 | 5454 | 1533 | 2.12% |
| 2024-09-25 | 27.65 | 28.13 | 0.78 | 2.85% | 27.30 | 29.04 | 6698 | 1875 | 2.60% |
| 2024-09-24 | 27.01 | 27.35 | 0.51 | 1.90% | 26.80 | 27.49 | 3087 | 839 | 1.20% |
| 2024-09-23 | 26.43 | 26.84 | 0.33 | 1.24% | 26.31 | 26.87 | 1863 | 497 | 0.72% |
| 2024-09-20 | 26.87 | 26.51 | -0.21 | -0.79% | 26.22 | 27.07 | 2051 | 543 | 0.80% |
| 2024-09-19 | 25.95 | 26.72 | 0.89 | 3.45% | 25.85 | 26.79 | 3122 | 824 | 1.21% |
| 2024-09-18 | 26.22 | 25.83 | -0.40 | -1.52% | 25.35 | 26.29 | 2280 | 586 | 0.89% |
| 2024-09-13 | 26.76 | 26.23 | -0.40 | -1.50% | 26.12 | 26.76 | 2139 | 564 | 0.83% |
| 2024-09-12 | 26.95 | 26.63 | -0.32 | -1.19% | 26.54 | 27.27 | 2428 | 656 | 0.94% |
| 2024-09-11 | 26.92 | 26.95 | 0.03 | 0.11% | 26.68 | 27.13 | 2301 | 619 | 0.89% |
| 2024-09-10 | 26.65 | 26.92 | 0.27 | 1.01% | 26.36 | 26.99 | 2696 | 719 | 1.05% |
| 2024-09-09 | 26.63 | 26.65 | -0.13 | -0.49% | 26.04 | 26.82 | 2394 | 635 | 0.93% |
| 2024-09-06 | 27.49 | 26.78 | -0.75 | -2.72% | 26.70 | 27.63 | 3553 | 957 | 1.38% |
| 2024-09-05 | 27.02 | 27.53 | 0.44 | 1.62% | 27.02 | 27.55 | 2553 | 698 | 0.99% |
| 2024-09-04 | 27.57 | 27.09 | -0.48 | -1.74% | 26.94 | 27.59 | 2854 | 777 | 1.11% |
| 2024-09-03 | 27.96 | 27.57 | -0.23 | -0.83% | 27.40 | 28.07 | 2860 | 792 | 1.11% |
| 2024-09-02 | 28.18 | 27.80 | -0.40 | -1.42% | 27.78 | 28.48 | 3720 | 1046 | 1.44% |
| 2024-08-30 | 28.07 | 28.20 | -0.07 | -0.25% | 28.01 | 28.80 | 5497 | 1559 | 2.14% |
| 2024-08-29 | 28.05 | 28.27 | -0.13 | -0.46% | 27.80 | 28.38 | 3866 | 1085 | 1.50% |
| 2024-08-28 | 27.58 | 28.40 | 0.44 | 1.57% | 27.36 | 28.80 | 4204 | 1185 | 1.63% |
| 2024-08-27 | 27.78 | 27.96 | 0.18 | 0.65% | 27.37 | 28.36 | 3701 | 1030 | 1.44% |
| 2024-08-26 | 27.58 | 27.78 | 1.06 | 3.97% | 26.72 | 28.00 | 3944 | 1088 | 1.53% |
| 2024-08-23 | 27.66 | 26.72 | -0.91 | -3.29% | 26.47 | 27.67 | 4358 | 1170 | 1.69% |
| 2024-08-22 | 28.14 | 27.63 | -0.35 | -1.25% | 27.60 | 28.30 | 2375 | 663 | 0.92% |
| 2024-08-21 | 27.98 | 27.98 | -0.08 | -0.29% | 27.78 | 28.40 | 2229 | 626 | 0.87% |
| 2024-08-20 | 29.09 | 28.06 | -0.77 | -2.67% | 27.99 | 29.09 | 3102 | 878 | 1.20% |
| 2024-08-19 | 29.39 | 28.83 | -0.39 | -1.33% | 28.76 | 29.39 | 2908 | 842 | 1.13% |
| 2024-08-16 | 29.47 | 29.22 | -0.24 | -0.81% | 29.05 | 29.66 | 2794 | 819 | 1.09% |