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 | 34.98 | 34.82 | -0.77 | -2.16% | 34.31 | 35.23 | 32790 | 11414 | 7.73% |
| 2024-11-20 | 34.20 | 35.59 | 1.51 | 4.43% | 33.70 | 35.72 | 55420 | 19278 | 13.07% |
| 2024-11-19 | 32.19 | 34.08 | 1.88 | 5.84% | 32.19 | 34.15 | 36122 | 12094 | 8.52% |
| 2024-11-18 | 34.70 | 32.20 | -2.39 | -6.91% | 31.90 | 35.10 | 33470 | 10973 | 7.89% |
| 2024-11-15 | 34.37 | 34.59 | -0.33 | -0.95% | 34.37 | 35.93 | 39891 | 14000 | 9.41% |
| 2024-11-14 | 35.10 | 34.92 | -0.53 | -1.50% | 34.68 | 36.43 | 43998 | 15606 | 10.38% |
| 2024-11-13 | 34.62 | 35.45 | 0.04 | 0.11% | 33.90 | 35.46 | 38085 | 13189 | 8.98% |
| 2024-11-12 | 34.82 | 35.41 | 0.77 | 2.22% | 34.28 | 36.64 | 63360 | 22361 | 14.94% |
| 2024-11-11 | 33.69 | 34.64 | 0.87 | 2.58% | 33.18 | 34.64 | 39417 | 13479 | 9.30% |
| 2024-11-08 | 33.23 | 33.77 | 0.92 | 2.80% | 33.06 | 33.98 | 39533 | 13264 | 9.32% |
| 2024-11-07 | 32.50 | 32.85 | 0.36 | 1.11% | 32.12 | 32.85 | 23394 | 7613 | 5.52% |
| 2024-11-06 | 33.00 | 32.49 | -0.35 | -1.07% | 32.14 | 33.19 | 29833 | 9750 | 7.04% |
| 2024-11-05 | 32.12 | 32.84 | 0.57 | 1.77% | 32.06 | 33.19 | 29217 | 9549 | 6.89% |
| 2024-11-04 | 31.31 | 32.27 | 0.89 | 2.84% | 31.31 | 32.55 | 19643 | 6288 | 4.63% |
| 2024-11-01 | 32.89 | 31.38 | -1.60 | -4.85% | 31.31 | 32.94 | 31188 | 9963 | 7.36% |
| 2024-10-31 | 33.59 | 32.98 | -0.95 | -2.80% | 32.80 | 33.83 | 37562 | 12492 | 8.86% |
| 2024-10-30 | 33.10 | 33.93 | 0.65 | 1.95% | 33.01 | 35.00 | 43782 | 14957 | 10.33% |
| 2024-10-29 | 34.47 | 33.28 | -1.49 | -4.29% | 33.28 | 35.29 | 35011 | 11961 | 8.26% |
| 2024-10-28 | 33.98 | 34.77 | 0.94 | 2.78% | 33.65 | 34.96 | 35530 | 12247 | 8.38% |
| 2024-10-25 | 33.30 | 33.83 | 0.65 | 1.96% | 33.08 | 34.56 | 33096 | 11225 | 7.81% |
| 2024-10-24 | 33.18 | 33.18 | -0.41 | -1.22% | 32.72 | 33.67 | 16795 | 5570 | 3.96% |
| 2024-10-23 | 33.55 | 33.59 | -0.31 | -0.91% | 33.29 | 34.19 | 26875 | 9066 | 6.34% |
| 2024-10-22 | 33.94 | 33.90 | 0.00 | 0.00% | 33.03 | 34.58 | 36819 | 12413 | 8.68% |
| 2024-10-21 | 32.90 | 33.90 | 0.92 | 2.79% | 32.90 | 34.66 | 45371 | 15456 | 10.70% |
| 2024-10-18 | 31.48 | 32.98 | 1.40 | 4.43% | 31.01 | 33.65 | 48051 | 15760 | 11.33% |
| 2024-10-17 | 32.55 | 31.58 | -0.97 | -2.98% | 31.46 | 32.95 | 37530 | 12085 | 14.11% |
| 2024-10-16 | 30.56 | 32.55 | 1.33 | 4.26% | 30.39 | 32.64 | 38567 | 12194 | 14.50% |
| 2024-10-15 | 32.14 | 31.22 | -0.93 | -2.89% | 31.20 | 32.80 | 24512 | 7854 | 9.21% |
| 2024-10-14 | 30.42 | 32.15 | 1.74 | 5.72% | 30.06 | 32.15 | 28781 | 8986 | 10.82% |
| 2024-10-11 | 32.55 | 30.41 | -1.81 | -5.62% | 29.93 | 32.55 | 29492 | 9117 | 11.09% |
| 2024-10-10 | 32.15 | 32.22 | 0.42 | 1.32% | 31.70 | 34.15 | 34424 | 11311 | 12.94% |
| 2024-10-09 | 35.64 | 31.80 | -5.70 | -15.20% | 31.75 | 35.66 | 48311 | 16370 | 18.16% |
| 2024-10-08 | 39.21 | 37.50 | 4.11 | 12.31% | 34.00 | 39.21 | 77610 | 28312 | 29.18% |
| 2024-09-30 | 30.40 | 33.39 | 4.20 | 14.39% | 29.75 | 33.75 | 58070 | 18491 | 21.83% |
| 2024-09-27 | 27.71 | 29.19 | 1.82 | 6.65% | 27.71 | 29.49 | 29969 | 8585 | 11.27% |
| 2024-09-26 | 26.74 | 27.37 | 0.53 | 1.97% | 26.59 | 27.37 | 16163 | 4373 | 6.08% |
| 2024-09-25 | 26.94 | 26.84 | 0.09 | 0.34% | 26.75 | 27.58 | 19960 | 5429 | 7.50% |
| 2024-09-24 | 26.30 | 26.75 | 0.65 | 2.49% | 25.69 | 26.80 | 18221 | 4805 | 6.85% |
| 2024-09-23 | 26.01 | 26.10 | 0.14 | 0.54% | 25.68 | 26.70 | 12686 | 3330 | 4.77% |
| 2024-09-20 | 26.22 | 25.96 | -0.11 | -0.42% | 25.68 | 26.26 | 10727 | 2782 | 4.03% |
| 2024-09-19 | 26.21 | 26.07 | 0.24 | 0.93% | 25.80 | 26.32 | 12219 | 3187 | 4.59% |
| 2024-09-18 | 27.04 | 25.83 | -1.27 | -4.69% | 25.60 | 27.17 | 18208 | 4766 | 6.85% |
| 2024-09-13 | 27.53 | 27.10 | -0.63 | -2.27% | 27.10 | 27.99 | 11313 | 3105 | 4.25% |
| 2024-09-12 | 28.07 | 27.73 | -0.35 | -1.25% | 27.73 | 28.48 | 15057 | 4215 | 5.66% |
| 2024-09-11 | 29.00 | 28.08 | -1.01 | -3.47% | 28.08 | 29.00 | 13542 | 3848 | 5.09% |
| 2024-09-10 | 28.83 | 29.09 | 0.34 | 1.18% | 27.95 | 29.28 | 15594 | 4464 | 5.86% |
| 2024-09-09 | 29.71 | 28.75 | -0.63 | -2.14% | 28.58 | 29.78 | 15308 | 4429 | 5.75% |
| 2024-09-06 | 29.86 | 29.38 | -0.71 | -2.36% | 29.13 | 30.34 | 21420 | 6329 | 8.05% |
| 2024-09-05 | 30.33 | 30.09 | 0.08 | 0.27% | 29.71 | 30.42 | 21384 | 6418 | 8.04% |
| 2024-09-04 | 30.82 | 30.01 | -1.27 | -4.06% | 29.70 | 31.20 | 39402 | 11876 | 14.81% |
| 2024-09-03 | 30.56 | 31.28 | 0.74 | 2.42% | 30.09 | 32.35 | 57978 | 18128 | 21.80% |
| 2024-09-02 | 29.76 | 30.54 | 0.75 | 2.52% | 29.31 | 31.77 | 61324 | 18832 | 23.05% |
| 2024-08-30 | 29.50 | 29.79 | 1.16 | 4.05% | 29.00 | 30.96 | 40166 | 12065 | 15.10% |
| 2024-08-29 | 27.19 | 28.63 | 1.28 | 4.68% | 27.19 | 29.12 | 28211 | 8007 | 10.61% |
| 2024-08-28 | 27.25 | 27.35 | 0.02 | 0.07% | 26.81 | 27.90 | 16153 | 4410 | 6.07% |
| 2024-08-27 | 28.71 | 27.33 | -2.49 | -8.35% | 27.27 | 28.80 | 33738 | 9418 | 12.68% |
| 2024-08-26 | 29.20 | 29.82 | 0.77 | 2.65% | 29.05 | 30.99 | 25098 | 7512 | 9.44% |
| 2024-08-23 | 28.74 | 29.05 | 0.31 | 1.08% | 27.91 | 29.37 | 18222 | 5228 | 6.85% |
| 2024-08-22 | 29.60 | 28.74 | -1.14 | -3.82% | 28.59 | 29.90 | 22144 | 6411 | 8.32% |
| 2024-08-21 | 28.69 | 29.88 | 1.20 | 4.18% | 28.51 | 30.78 | 34343 | 10237 | 12.91% |
| 2024-08-20 | 29.20 | 28.68 | -0.31 | -1.07% | 28.42 | 29.65 | 17864 | 5165 | 6.72% |
| 2024-08-19 | 30.60 | 28.99 | -2.24 | -7.17% | 28.95 | 30.89 | 33988 | 10081 | 12.78% |
| 2024-08-16 | 30.10 | 31.23 | 1.11 | 3.69% | 30.00 | 31.53 | 47005 | 14575 | 17.67% |
| 2024-08-15 | 29.16 | 30.12 | 0.70 | 2.38% | 28.80 | 30.80 | 36021 | 10749 | 13.54% |
| 2024-08-14 | 28.70 | 29.42 | 0.75 | 2.62% | 28.34 | 29.68 | 25918 | 7583 | 9.74% |
| 2024-08-13 | 28.20 | 28.67 | 0.45 | 1.59% | 28.14 | 28.97 | 13062 | 3718 | 4.91% |