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 | 34.00 | 33.78 | -0.34 | -1.00% | 33.48 | 34.88 | 41422 | 14045 | 0.68% |
| 2024-11-20 | 33.51 | 34.12 | 0.44 | 1.31% | 33.47 | 34.84 | 48984 | 16793 | 0.80% |
| 2024-11-19 | 33.58 | 33.68 | 0.16 | 0.48% | 32.87 | 33.85 | 41760 | 13949 | 0.68% |
| 2024-11-18 | 34.71 | 33.52 | -0.98 | -2.84% | 33.30 | 34.95 | 50849 | 17294 | 0.83% |
| 2024-11-15 | 34.66 | 34.50 | -0.21 | -0.61% | 34.14 | 35.79 | 66222 | 23054 | 1.08% |
| 2024-11-14 | 35.46 | 34.71 | -0.91 | -2.55% | 34.51 | 35.90 | 54772 | 19328 | 0.90% |
| 2024-11-13 | 36.20 | 35.62 | -0.88 | -2.41% | 35.18 | 37.22 | 70810 | 25275 | 1.16% |
| 2024-11-12 | 36.64 | 36.50 | -0.15 | -0.41% | 35.55 | 37.10 | 104879 | 37941 | 1.72% |
| 2024-11-11 | 35.80 | 36.65 | 0.16 | 0.44% | 35.60 | 36.98 | 77800 | 28250 | 1.27% |
| 2024-11-08 | 36.60 | 36.49 | 0.18 | 0.50% | 35.66 | 37.17 | 98680 | 35764 | 1.62% |
| 2024-11-07 | 35.40 | 36.31 | 0.70 | 1.97% | 35.20 | 36.95 | 82163 | 29778 | 1.35% |
| 2024-11-06 | 35.04 | 35.61 | 0.67 | 1.92% | 35.01 | 37.43 | 136918 | 49571 | 2.24% |
| 2024-11-05 | 33.43 | 34.94 | 1.45 | 4.33% | 33.38 | 35.25 | 113294 | 39131 | 1.86% |
| 2024-11-04 | 33.28 | 33.49 | 0.31 | 0.93% | 33.12 | 34.18 | 94012 | 31616 | 1.54% |
| 2024-11-01 | 32.10 | 33.18 | 1.20 | 3.75% | 32.10 | 34.14 | 144540 | 48347 | 2.37% |
| 2024-10-31 | 33.00 | 31.98 | -0.76 | -2.32% | 31.72 | 33.00 | 80369 | 25909 | 1.32% |
| 2024-10-30 | 32.08 | 32.74 | 0.77 | 2.41% | 32.00 | 34.00 | 109353 | 36295 | 1.79% |
| 2024-10-29 | 32.20 | 31.97 | -0.43 | -1.33% | 31.47 | 33.20 | 91843 | 29392 | 1.50% |
| 2024-10-28 | 32.57 | 32.40 | 0.00 | 0.00% | 31.30 | 32.86 | 83527 | 26913 | 1.37% |
| 2024-10-25 | 31.01 | 32.40 | 1.03 | 3.28% | 31.01 | 32.71 | 74996 | 24038 | 1.23% |
| 2024-10-24 | 32.23 | 31.37 | -1.03 | -3.18% | 31.30 | 32.28 | 42041 | 13324 | 0.69% |
| 2024-10-23 | 32.30 | 32.40 | -0.01 | -0.03% | 31.74 | 32.79 | 66669 | 21470 | 1.09% |
| 2024-10-22 | 32.11 | 32.41 | 0.28 | 0.87% | 31.75 | 32.85 | 59763 | 19307 | 0.98% |
| 2024-10-21 | 30.65 | 32.13 | 1.46 | 4.76% | 30.39 | 33.13 | 123649 | 39620 | 2.03% |
| 2024-10-18 | 29.65 | 30.67 | 1.08 | 3.65% | 29.41 | 31.31 | 79299 | 24123 | 1.30% |
| 2024-10-17 | 30.34 | 29.59 | -0.54 | -1.79% | 29.42 | 30.45 | 68247 | 20402 | 1.12% |
| 2024-10-16 | 30.08 | 30.13 | -0.37 | -1.21% | 29.92 | 30.88 | 56967 | 17262 | 0.93% |
| 2024-10-15 | 31.20 | 30.50 | -1.01 | -3.21% | 30.46 | 31.93 | 67841 | 21121 | 1.11% |
| 2024-10-14 | 31.70 | 31.51 | -0.19 | -0.60% | 30.67 | 31.70 | 86241 | 26934 | 1.41% |
| 2024-10-11 | 32.17 | 31.70 | -0.46 | -1.43% | 31.30 | 32.70 | 64446 | 20625 | 1.06% |
| 2024-10-10 | 32.71 | 32.16 | -0.26 | -0.80% | 31.61 | 33.50 | 101757 | 33125 | 1.67% |
| 2024-10-09 | 33.60 | 32.42 | -2.03 | -5.89% | 32.38 | 34.54 | 146655 | 48959 | 2.40% |
| 2024-10-08 | 38.50 | 34.45 | -0.95 | -2.68% | 33.45 | 38.59 | 223298 | 79187 | 3.66% |
| 2024-09-30 | 35.00 | 35.40 | 2.65 | 8.09% | 34.10 | 36.03 | 179628 | 62926 | 2.94% |
| 2024-09-27 | 32.15 | 32.75 | 1.85 | 5.99% | 31.12 | 32.98 | 71845 | 23027 | 1.18% |
| 2024-09-26 | 28.12 | 30.90 | 2.81 | 10.00% | 28.12 | 30.90 | 119875 | 35594 | 1.96% |
| 2024-09-25 | 29.00 | 28.09 | -0.67 | -2.33% | 28.05 | 29.52 | 75948 | 21918 | 1.24% |
| 2024-09-24 | 27.50 | 28.76 | 1.55 | 5.70% | 27.00 | 28.78 | 72807 | 20455 | 1.19% |
| 2024-09-23 | 27.85 | 27.21 | -0.59 | -2.12% | 27.20 | 28.01 | 41232 | 11351 | 0.68% |
| 2024-09-20 | 28.26 | 27.80 | -0.45 | -1.59% | 27.21 | 28.26 | 51303 | 14167 | 0.84% |
| 2024-09-19 | 28.78 | 28.25 | -0.34 | -1.19% | 28.00 | 28.79 | 58304 | 16485 | 0.96% |
| 2024-09-18 | 28.25 | 28.59 | 0.63 | 2.25% | 28.12 | 29.22 | 84754 | 24312 | 1.39% |
| 2024-09-13 | 28.14 | 27.96 | -0.18 | -0.64% | 27.93 | 28.88 | 49369 | 13997 | 0.81% |
| 2024-09-12 | 27.74 | 28.14 | 0.41 | 1.48% | 27.47 | 28.38 | 62028 | 17325 | 1.02% |
| 2024-09-11 | 27.23 | 27.73 | 0.43 | 1.58% | 27.09 | 28.25 | 63216 | 17522 | 1.04% |
| 2024-09-10 | 26.21 | 27.30 | 0.84 | 3.17% | 26.15 | 27.71 | 84069 | 22879 | 1.38% |
| 2024-09-09 | 26.11 | 26.46 | 0.39 | 1.50% | 25.80 | 26.86 | 54016 | 14207 | 0.88% |
| 2024-09-06 | 26.71 | 26.07 | -0.40 | -1.51% | 25.87 | 26.71 | 44422 | 11628 | 0.73% |
| 2024-09-05 | 27.25 | 26.47 | -1.00 | -3.64% | 26.29 | 27.55 | 61780 | 16481 | 1.01% |
| 2024-09-04 | 27.13 | 27.47 | 0.15 | 0.55% | 26.65 | 27.85 | 42945 | 11747 | 0.70% |
| 2024-09-03 | 27.19 | 27.32 | 0.30 | 1.11% | 26.82 | 27.60 | 34775 | 9501 | 0.57% |
| 2024-09-02 | 28.30 | 27.02 | -1.35 | -4.76% | 27.02 | 28.41 | 53768 | 14732 | 0.88% |
| 2024-08-30 | 27.65 | 28.37 | 0.73 | 2.64% | 27.23 | 28.80 | 64195 | 18086 | 1.05% |
| 2024-08-29 | 27.29 | 27.64 | 0.48 | 1.77% | 26.95 | 28.18 | 51163 | 14109 | 0.84% |
| 2024-08-28 | 27.28 | 27.16 | 0.02 | 0.07% | 26.66 | 27.46 | 50810 | 13778 | 0.83% |
| 2024-08-27 | 28.63 | 27.14 | -1.58 | -5.50% | 26.84 | 29.00 | 88768 | 24326 | 1.45% |
| 2024-08-26 | 29.88 | 28.72 | -0.94 | -3.17% | 28.50 | 30.00 | 54352 | 15758 | 0.89% |
| 2024-08-23 | 29.19 | 29.66 | 0.36 | 1.23% | 29.19 | 30.38 | 46489 | 13874 | 0.76% |
| 2024-08-22 | 29.60 | 29.30 | -0.20 | -0.68% | 29.00 | 29.63 | 20425 | 5976 | 0.33% |
| 2024-08-21 | 29.68 | 29.50 | -0.33 | -1.11% | 29.40 | 30.01 | 19793 | 5864 | 0.32% |
| 2024-08-20 | 30.38 | 29.83 | -0.45 | -1.49% | 29.73 | 30.38 | 24339 | 7291 | 0.40% |
| 2024-08-19 | 30.01 | 30.28 | 0.15 | 0.50% | 30.01 | 31.07 | 34160 | 10425 | 0.56% |
| 2024-08-16 | 30.68 | 30.13 | -0.15 | -0.50% | 29.98 | 30.68 | 29127 | 8786 | 0.48% |
| 2024-08-15 | 29.99 | 30.28 | 0.19 | 0.63% | 29.70 | 30.96 | 35706 | 10848 | 0.58% |