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 | 34.94 | 34.59 | -0.39 | -1.11% | 34.21 | 35.25 | 20777 | 7211 | 6.40% |
| 2024-11-20 | 34.15 | 34.98 | 0.98 | 2.88% | 34.00 | 35.35 | 29458 | 10277 | 9.08% |
| 2024-11-19 | 32.38 | 34.00 | 1.60 | 4.94% | 32.38 | 34.00 | 24582 | 8184 | 7.58% |
| 2024-11-18 | 33.42 | 32.40 | -0.88 | -2.64% | 32.08 | 33.55 | 21592 | 7086 | 6.65% |
| 2024-11-15 | 33.97 | 33.28 | -0.94 | -2.75% | 33.28 | 34.46 | 20632 | 6988 | 6.36% |
| 2024-11-14 | 35.56 | 34.22 | -1.34 | -3.77% | 34.18 | 35.56 | 22950 | 7990 | 7.07% |
| 2024-11-13 | 35.21 | 35.56 | -0.07 | -0.20% | 34.77 | 35.74 | 25099 | 8868 | 7.74% |
| 2024-11-12 | 36.58 | 35.63 | -0.77 | -2.12% | 35.15 | 36.62 | 42287 | 15222 | 13.03% |
| 2024-11-11 | 34.68 | 36.40 | 1.72 | 4.96% | 34.33 | 36.90 | 58881 | 21209 | 18.15% |
| 2024-11-08 | 34.88 | 34.68 | 0.00 | 0.00% | 34.67 | 35.80 | 42352 | 14893 | 13.05% |
| 2024-11-07 | 34.29 | 34.68 | -0.12 | -0.34% | 33.87 | 34.79 | 42139 | 14471 | 12.99% |
| 2024-11-06 | 34.90 | 34.80 | -0.10 | -0.29% | 34.61 | 36.50 | 67365 | 23957 | 20.76% |
| 2024-11-05 | 34.01 | 34.90 | 0.50 | 1.45% | 33.51 | 34.90 | 65270 | 22416 | 20.12% |
| 2024-11-04 | 32.50 | 34.40 | 2.16 | 6.70% | 32.48 | 35.38 | 67587 | 23102 | 20.83% |
| 2024-11-01 | 33.01 | 32.24 | -1.24 | -3.70% | 32.16 | 34.18 | 37977 | 12520 | 11.70% |
| 2024-10-31 | 34.00 | 33.48 | -0.51 | -1.50% | 32.70 | 34.12 | 52227 | 17424 | 16.10% |
| 2024-10-30 | 31.88 | 33.99 | 2.11 | 6.62% | 31.71 | 34.00 | 65764 | 21758 | 20.27% |
| 2024-10-29 | 33.00 | 31.88 | -0.70 | -2.15% | 31.75 | 33.09 | 28562 | 9255 | 8.80% |
| 2024-10-28 | 32.00 | 32.58 | 0.62 | 1.94% | 31.80 | 32.58 | 22969 | 7413 | 7.08% |
| 2024-10-25 | 31.67 | 31.96 | 0.29 | 0.92% | 31.58 | 32.16 | 18055 | 5759 | 5.56% |
| 2024-10-24 | 31.79 | 31.67 | -0.13 | -0.41% | 31.40 | 32.06 | 17484 | 5531 | 5.39% |
| 2024-10-23 | 32.20 | 31.80 | -0.41 | -1.27% | 31.68 | 32.40 | 28154 | 9025 | 8.68% |
| 2024-10-22 | 32.00 | 32.21 | 0.27 | 0.85% | 31.71 | 32.48 | 25795 | 8284 | 7.95% |
| 2024-10-21 | 31.92 | 31.94 | 0.36 | 1.14% | 31.66 | 32.37 | 31515 | 10090 | 9.71% |
| 2024-10-18 | 30.61 | 31.58 | 0.76 | 2.47% | 30.50 | 32.07 | 32728 | 10302 | 10.09% |
| 2024-10-17 | 30.79 | 30.82 | 0.04 | 0.13% | 30.79 | 31.27 | 19632 | 6081 | 6.05% |
| 2024-10-16 | 30.31 | 30.78 | 0.04 | 0.13% | 30.16 | 31.15 | 18474 | 5668 | 5.69% |
| 2024-10-15 | 31.33 | 30.74 | -0.84 | -2.66% | 30.74 | 31.75 | 20042 | 6260 | 6.18% |
| 2024-10-14 | 30.84 | 31.58 | 0.77 | 2.50% | 30.59 | 31.59 | 20581 | 6425 | 6.34% |
| 2024-10-11 | 32.00 | 30.81 | -1.49 | -4.61% | 30.57 | 32.20 | 25568 | 7975 | 7.88% |
| 2024-10-10 | 32.65 | 32.30 | 0.29 | 0.91% | 31.32 | 33.23 | 35504 | 11495 | 10.94% |
| 2024-10-09 | 34.65 | 32.01 | -3.08 | -8.78% | 31.94 | 34.65 | 51401 | 17045 | 15.84% |
| 2024-10-08 | 36.42 | 35.09 | 1.98 | 5.98% | 33.16 | 36.42 | 80036 | 27819 | 24.67% |
| 2024-09-30 | 31.65 | 33.11 | 2.61 | 8.56% | 31.00 | 33.30 | 68660 | 22231 | 21.16% |
| 2024-09-27 | 29.68 | 30.50 | 1.22 | 4.17% | 29.35 | 30.66 | 28882 | 8676 | 8.90% |
| 2024-09-26 | 28.18 | 29.28 | 0.98 | 3.46% | 28.10 | 29.28 | 34201 | 9892 | 10.54% |
| 2024-09-25 | 28.18 | 28.30 | 0.46 | 1.65% | 28.00 | 28.68 | 27475 | 7795 | 8.47% |
| 2024-09-24 | 26.82 | 27.84 | 0.88 | 3.26% | 26.71 | 27.87 | 24499 | 6733 | 7.55% |
| 2024-09-23 | 26.70 | 26.96 | 0.25 | 0.94% | 26.45 | 27.35 | 12868 | 3470 | 3.97% |
| 2024-09-20 | 27.02 | 26.71 | -0.28 | -1.04% | 26.50 | 27.02 | 12235 | 3274 | 3.77% |
| 2024-09-19 | 26.80 | 26.99 | 0.44 | 1.66% | 26.44 | 27.41 | 14224 | 3834 | 4.38% |
| 2024-09-18 | 26.63 | 26.55 | -0.07 | -0.26% | 26.08 | 26.86 | 11297 | 2988 | 3.48% |
| 2024-09-13 | 27.40 | 26.62 | -0.78 | -2.85% | 26.59 | 27.62 | 14450 | 3896 | 4.45% |
| 2024-09-12 | 27.98 | 27.40 | -0.40 | -1.44% | 27.39 | 28.35 | 14495 | 4040 | 4.47% |
| 2024-09-11 | 28.19 | 27.80 | -0.45 | -1.59% | 27.73 | 28.19 | 10930 | 3051 | 3.37% |
| 2024-09-10 | 28.24 | 28.25 | -0.10 | -0.35% | 27.61 | 28.85 | 22504 | 6351 | 6.94% |
| 2024-09-09 | 27.29 | 28.35 | 0.77 | 2.79% | 26.85 | 28.60 | 23500 | 6566 | 7.24% |
| 2024-09-06 | 28.06 | 27.58 | -0.52 | -1.85% | 27.56 | 28.29 | 13983 | 3898 | 4.31% |
| 2024-09-05 | 27.80 | 28.10 | 0.15 | 0.54% | 27.80 | 28.29 | 11401 | 3201 | 3.51% |
| 2024-09-04 | 27.60 | 27.95 | -0.11 | -0.39% | 27.60 | 28.30 | 12753 | 3571 | 3.93% |
| 2024-09-03 | 27.69 | 28.06 | 0.44 | 1.59% | 27.50 | 28.45 | 18195 | 5108 | 5.61% |
| 2024-09-02 | 28.73 | 27.62 | -1.13 | -3.93% | 27.53 | 28.74 | 22773 | 6391 | 7.02% |
| 2024-08-30 | 28.30 | 28.75 | 0.39 | 1.38% | 28.10 | 29.26 | 33148 | 9543 | 10.22% |
| 2024-08-29 | 27.80 | 28.36 | 0.34 | 1.21% | 27.76 | 28.88 | 24098 | 6826 | 7.43% |
| 2024-08-28 | 27.18 | 28.02 | 0.71 | 2.60% | 27.17 | 28.68 | 22145 | 6185 | 6.83% |
| 2024-08-27 | 27.74 | 27.31 | -0.73 | -2.60% | 27.21 | 27.83 | 13555 | 3727 | 4.18% |
| 2024-08-26 | 28.00 | 28.04 | 0.42 | 1.52% | 27.68 | 28.18 | 15174 | 4244 | 4.68% |
| 2024-08-23 | 27.77 | 27.62 | -0.39 | -1.39% | 27.50 | 28.14 | 17504 | 4852 | 5.39% |
| 2024-08-22 | 29.18 | 28.01 | -1.16 | -3.98% | 27.92 | 29.22 | 29638 | 8408 | 9.13% |
| 2024-08-21 | 29.28 | 29.17 | -0.07 | -0.24% | 28.48 | 30.50 | 36957 | 10811 | 11.39% |
| 2024-08-20 | 29.55 | 29.24 | -0.61 | -2.04% | 28.78 | 30.12 | 31927 | 9336 | 9.84% |
| 2024-08-19 | 30.85 | 29.85 | -1.15 | -3.71% | 29.84 | 31.16 | 32280 | 9805 | 9.95% |
| 2024-08-16 | 30.87 | 31.00 | 0.10 | 0.32% | 30.62 | 31.78 | 39893 | 12444 | 12.30% |
| 2024-08-15 | 30.12 | 30.90 | 0.74 | 2.45% | 30.02 | 31.88 | 43329 | 13471 | 13.35% |