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 | 34.60 | 34.31 | -0.29 | -0.84% | 33.90 | 35.36 | 15775 | 5448 | 4.52% |
| 2024-11-20 | 34.90 | 34.60 | -0.39 | -1.11% | 33.90 | 35.19 | 18096 | 6239 | 5.19% |
| 2024-11-19 | 33.48 | 34.99 | 1.81 | 5.46% | 33.19 | 35.17 | 19621 | 6698 | 5.62% |
| 2024-11-18 | 35.51 | 33.18 | -2.22 | -6.27% | 33.05 | 35.88 | 24399 | 8343 | 6.99% |
| 2024-11-15 | 36.64 | 35.40 | -1.25 | -3.41% | 35.28 | 37.12 | 18464 | 6663 | 5.29% |
| 2024-11-14 | 38.00 | 36.65 | -1.41 | -3.70% | 36.48 | 39.63 | 32013 | 12133 | 9.18% |
| 2024-11-13 | 37.48 | 38.06 | 0.59 | 1.57% | 36.72 | 38.30 | 29553 | 11109 | 8.47% |
| 2024-11-12 | 37.58 | 37.47 | -0.10 | -0.27% | 37.05 | 39.36 | 36144 | 13825 | 10.36% |
| 2024-11-11 | 34.80 | 37.57 | 2.57 | 7.34% | 34.78 | 37.90 | 49544 | 18309 | 14.20% |
| 2024-11-08 | 35.18 | 35.00 | -0.20 | -0.57% | 35.00 | 36.40 | 33457 | 11926 | 9.59% |
| 2024-11-07 | 35.80 | 35.20 | 0.21 | 0.60% | 34.73 | 35.90 | 32478 | 11467 | 9.31% |
| 2024-11-06 | 34.16 | 34.99 | 0.84 | 2.46% | 33.91 | 35.54 | 36157 | 12548 | 10.36% |
| 2024-11-05 | 34.40 | 34.15 | 0.13 | 0.38% | 33.67 | 34.88 | 33192 | 11337 | 9.51% |
| 2024-11-04 | 32.12 | 34.02 | 1.74 | 5.39% | 32.12 | 34.46 | 34658 | 11584 | 9.93% |
| 2024-11-01 | 31.80 | 32.28 | 0.12 | 0.37% | 31.18 | 32.55 | 19411 | 6206 | 5.56% |
| 2024-10-31 | 32.37 | 32.16 | 0.07 | 0.22% | 32.00 | 32.70 | 18144 | 5860 | 5.20% |
| 2024-10-30 | 32.51 | 32.09 | -0.66 | -2.02% | 31.28 | 32.75 | 24948 | 7992 | 7.15% |
| 2024-10-29 | 33.66 | 32.75 | -1.03 | -3.05% | 32.75 | 33.81 | 29158 | 9660 | 8.36% |
| 2024-10-28 | 34.16 | 33.78 | -0.57 | -1.66% | 33.34 | 34.20 | 31145 | 10497 | 8.93% |
| 2024-10-25 | 34.06 | 34.35 | 0.22 | 0.64% | 32.96 | 35.00 | 63744 | 21626 | 18.27% |
| 2024-10-24 | 32.98 | 34.13 | 1.63 | 5.02% | 32.52 | 35.75 | 79943 | 27933 | 22.92% |
| 2024-10-23 | 32.65 | 32.50 | -0.15 | -0.46% | 32.33 | 33.10 | 20440 | 6680 | 5.86% |
| 2024-10-22 | 32.80 | 32.65 | -0.27 | -0.82% | 32.20 | 33.00 | 24725 | 8050 | 7.09% |
| 2024-10-21 | 33.60 | 32.92 | -0.81 | -2.40% | 32.65 | 34.55 | 46511 | 15602 | 13.33% |
| 2024-10-18 | 33.37 | 33.73 | 0.23 | 0.69% | 33.10 | 34.50 | 47208 | 16049 | 13.53% |
| 2024-10-17 | 31.40 | 33.50 | 1.93 | 6.11% | 31.40 | 33.83 | 46971 | 15493 | 13.46% |
| 2024-10-16 | 31.29 | 31.57 | 0.09 | 0.29% | 30.90 | 31.95 | 13712 | 4316 | 3.93% |
| 2024-10-15 | 31.35 | 31.48 | -0.14 | -0.44% | 31.28 | 33.28 | 33199 | 10763 | 9.52% |
| 2024-10-14 | 30.26 | 31.62 | 1.25 | 4.12% | 30.21 | 31.89 | 25059 | 7804 | 7.18% |
| 2024-10-11 | 31.02 | 30.37 | -0.42 | -1.36% | 30.12 | 31.48 | 19181 | 5901 | 5.50% |
| 2024-10-10 | 30.37 | 30.79 | 0.08 | 0.26% | 30.37 | 31.91 | 26400 | 8208 | 7.57% |
| 2024-10-09 | 33.10 | 30.71 | -3.41 | -9.99% | 30.71 | 33.10 | 42578 | 13479 | 12.20% |
| 2024-10-08 | 35.99 | 34.12 | 1.40 | 4.28% | 31.75 | 35.99 | 70028 | 23673 | 20.07% |
| 2024-09-30 | 31.17 | 32.72 | 2.73 | 9.10% | 30.51 | 32.99 | 60421 | 19299 | 17.32% |
| 2024-09-27 | 28.90 | 29.99 | 1.29 | 4.49% | 28.65 | 30.10 | 20888 | 6169 | 5.99% |
| 2024-09-26 | 28.07 | 28.70 | 0.51 | 1.81% | 27.82 | 28.70 | 20060 | 5662 | 5.75% |
| 2024-09-25 | 28.60 | 28.19 | -0.40 | -1.40% | 28.16 | 29.06 | 20149 | 5779 | 5.78% |
| 2024-09-24 | 28.15 | 28.59 | 0.67 | 2.40% | 27.76 | 28.68 | 13897 | 3935 | 3.98% |
| 2024-09-23 | 27.88 | 27.92 | -0.20 | -0.71% | 27.74 | 28.24 | 12066 | 3361 | 3.46% |
| 2024-09-20 | 28.16 | 28.12 | -0.01 | -0.04% | 27.80 | 28.35 | 9984 | 2805 | 2.86% |
| 2024-09-19 | 28.30 | 28.13 | -0.17 | -0.60% | 27.86 | 28.52 | 13364 | 3752 | 3.83% |
| 2024-09-18 | 28.74 | 28.30 | 0.05 | 0.18% | 27.69 | 28.90 | 11987 | 3377 | 3.44% |
| 2024-09-13 | 29.44 | 28.25 | -1.08 | -3.68% | 28.22 | 29.60 | 20295 | 5846 | 5.82% |
| 2024-09-12 | 28.40 | 29.33 | 0.51 | 1.77% | 28.40 | 29.55 | 25610 | 7473 | 7.34% |
| 2024-09-11 | 28.92 | 28.82 | -0.03 | -0.10% | 28.15 | 29.64 | 30345 | 8827 | 8.70% |
| 2024-09-10 | 28.54 | 28.85 | 0.02 | 0.07% | 28.16 | 29.15 | 25087 | 7162 | 7.19% |
| 2024-09-09 | 27.66 | 28.83 | 1.61 | 5.91% | 27.12 | 29.12 | 35732 | 10134 | 10.24% |
| 2024-09-06 | 26.82 | 27.22 | 0.40 | 1.49% | 26.73 | 27.25 | 11592 | 3142 | 3.32% |
| 2024-09-05 | 26.95 | 26.82 | -0.16 | -0.59% | 26.62 | 27.10 | 7049 | 1892 | 2.02% |
| 2024-09-04 | 26.80 | 26.98 | 0.02 | 0.07% | 26.80 | 27.27 | 5982 | 1616 | 1.71% |
| 2024-09-03 | 26.83 | 26.96 | -0.06 | -0.22% | 26.80 | 27.09 | 6500 | 1753 | 1.86% |
| 2024-09-02 | 27.43 | 27.02 | -0.41 | -1.49% | 26.92 | 27.71 | 7089 | 1930 | 2.03% |
| 2024-08-30 | 27.43 | 27.43 | 0.02 | 0.07% | 27.20 | 27.86 | 11346 | 3132 | 3.25% |
| 2024-08-29 | 26.87 | 27.41 | 0.41 | 1.52% | 26.70 | 27.97 | 17460 | 4811 | 5.00% |
| 2024-08-28 | 26.81 | 27.00 | 0.03 | 0.11% | 26.78 | 27.10 | 4831 | 1302 | 1.38% |
| 2024-08-27 | 26.89 | 26.97 | -0.12 | -0.44% | 26.65 | 27.04 | 5300 | 1425 | 1.52% |
| 2024-08-26 | 26.32 | 27.09 | 0.56 | 2.11% | 26.32 | 27.11 | 8858 | 2379 | 2.54% |
| 2024-08-23 | 25.70 | 26.53 | 0.62 | 2.39% | 25.54 | 26.77 | 10706 | 2809 | 3.07% |
| 2024-08-22 | 26.41 | 25.91 | -0.55 | -2.08% | 25.70 | 26.50 | 9819 | 2559 | 2.81% |
| 2024-08-21 | 26.63 | 26.46 | -0.24 | -0.90% | 26.10 | 26.94 | 9802 | 2601 | 2.81% |
| 2024-08-20 | 26.60 | 26.70 | 0.01 | 0.04% | 26.44 | 27.00 | 7728 | 2064 | 2.22% |
| 2024-08-19 | 27.33 | 26.69 | -0.53 | -1.95% | 26.64 | 27.35 | 12346 | 3319 | 3.54% |
| 2024-08-16 | 27.28 | 27.22 | -0.23 | -0.84% | 27.08 | 27.55 | 9780 | 2672 | 2.80% |
| 2024-08-15 | 27.56 | 27.45 | -0.11 | -0.40% | 27.26 | 27.75 | 12133 | 3335 | 3.48% |
| 2024-08-14 | 27.80 | 27.56 | -0.38 | -1.36% | 27.54 | 28.08 | 13157 | 3644 | 3.77% |
| 2024-08-13 | 27.73 | 27.94 | 0.31 | 1.12% | 27.28 | 28.04 | 19368 | 5353 | 5.55% |