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 | 34.19 | -0.89 | -2.54% | 34.19 | 34.96 | 24158 | 8327 | 1.74% |
| 2024-11-20 | 35.38 | 35.08 | -0.33 | -0.93% | 34.46 | 35.38 | 31839 | 11119 | 2.29% |
| 2024-11-19 | 34.88 | 35.41 | 0.63 | 1.81% | 33.92 | 35.50 | 40429 | 14027 | 2.91% |
| 2024-11-18 | 34.28 | 34.78 | 0.50 | 1.46% | 32.84 | 35.15 | 37025 | 12597 | 2.66% |
| 2024-11-15 | 33.75 | 34.28 | 0.34 | 1.00% | 33.61 | 34.63 | 29891 | 10222 | 2.15% |
| 2024-11-14 | 33.92 | 33.94 | 0.25 | 0.74% | 33.73 | 34.50 | 25526 | 8701 | 1.84% |
| 2024-11-13 | 33.34 | 33.69 | 0.33 | 0.99% | 32.92 | 33.70 | 13296 | 4440 | 0.96% |
| 2024-11-12 | 33.93 | 33.36 | -0.61 | -1.80% | 33.21 | 34.07 | 18637 | 6289 | 1.34% |
| 2024-11-11 | 33.13 | 33.97 | 0.97 | 2.94% | 32.78 | 34.08 | 27361 | 9112 | 1.97% |
| 2024-11-08 | 34.06 | 33.00 | -0.54 | -1.61% | 32.80 | 34.10 | 20688 | 6869 | 1.49% |
| 2024-11-07 | 32.54 | 33.54 | 0.64 | 1.95% | 32.41 | 33.54 | 11779 | 3917 | 0.85% |
| 2024-11-06 | 32.78 | 32.90 | 0.26 | 0.80% | 32.51 | 33.11 | 12120 | 3982 | 0.87% |
| 2024-11-05 | 32.33 | 32.64 | 0.39 | 1.21% | 32.05 | 32.64 | 10843 | 3520 | 0.78% |
| 2024-11-04 | 31.88 | 32.25 | 0.65 | 2.06% | 31.52 | 32.34 | 9178 | 2939 | 0.66% |
| 2024-11-01 | 32.16 | 31.60 | -0.56 | -1.74% | 31.30 | 32.25 | 13205 | 4195 | 0.95% |
| 2024-10-31 | 32.14 | 32.16 | -0.10 | -0.31% | 31.96 | 32.49 | 10778 | 3460 | 0.77% |
| 2024-10-30 | 32.00 | 32.26 | -0.50 | -1.53% | 31.98 | 32.58 | 12613 | 4066 | 0.91% |
| 2024-10-29 | 34.35 | 32.76 | -1.24 | -3.65% | 32.75 | 34.37 | 20142 | 6694 | 1.45% |
| 2024-10-28 | 33.60 | 34.00 | 0.49 | 1.46% | 33.42 | 34.07 | 14338 | 4853 | 1.03% |
| 2024-10-25 | 33.02 | 33.51 | 0.40 | 1.21% | 33.02 | 33.80 | 12728 | 4257 | 0.92% |
| 2024-10-24 | 33.05 | 33.11 | -0.12 | -0.36% | 32.87 | 33.44 | 6727 | 2228 | 0.48% |
| 2024-10-23 | 33.65 | 33.23 | -0.32 | -0.95% | 33.10 | 33.74 | 13100 | 4370 | 0.94% |
| 2024-10-22 | 32.88 | 33.55 | 0.65 | 1.98% | 32.63 | 33.85 | 17984 | 6000 | 1.29% |
| 2024-10-21 | 33.21 | 32.90 | -0.23 | -0.69% | 32.60 | 33.23 | 19996 | 6577 | 1.44% |
| 2024-10-18 | 33.00 | 33.13 | 0.12 | 0.36% | 32.60 | 33.31 | 18387 | 6074 | 1.32% |
| 2024-10-17 | 32.90 | 33.01 | 0.10 | 0.30% | 32.80 | 33.20 | 10266 | 3385 | 0.74% |
| 2024-10-16 | 32.50 | 32.91 | 0.34 | 1.04% | 32.38 | 33.31 | 7804 | 2568 | 0.56% |
| 2024-10-15 | 33.15 | 32.57 | -0.60 | -1.81% | 32.54 | 33.33 | 10685 | 3516 | 0.77% |
| 2024-10-14 | 32.62 | 33.17 | 0.55 | 1.69% | 32.03 | 33.36 | 13324 | 4368 | 0.96% |
| 2024-10-11 | 34.06 | 32.62 | -1.36 | -4.00% | 32.17 | 34.48 | 19243 | 6338 | 1.38% |
| 2024-10-10 | 33.95 | 33.98 | 0.07 | 0.21% | 33.74 | 35.38 | 17292 | 5967 | 1.24% |
| 2024-10-09 | 36.40 | 33.91 | -3.41 | -9.14% | 33.80 | 36.40 | 25509 | 8896 | 1.83% |
| 2024-10-08 | 40.92 | 37.32 | 0.12 | 0.32% | 35.90 | 40.92 | 45604 | 17147 | 3.28% |
| 2024-09-30 | 35.80 | 37.20 | 2.74 | 7.95% | 35.02 | 37.30 | 27717 | 10112 | 1.99% |
| 2024-09-27 | 33.66 | 34.46 | 1.15 | 3.45% | 33.40 | 34.62 | 8883 | 3025 | 0.64% |
| 2024-09-26 | 31.89 | 33.31 | 1.58 | 4.98% | 31.62 | 33.50 | 7944 | 2591 | 0.57% |
| 2024-09-25 | 31.74 | 31.73 | 0.29 | 0.92% | 31.58 | 32.79 | 10038 | 3234 | 0.72% |
| 2024-09-24 | 30.10 | 31.44 | 1.34 | 4.45% | 30.10 | 31.45 | 8875 | 2753 | 0.64% |
| 2024-09-23 | 30.48 | 30.10 | -0.42 | -1.38% | 30.03 | 30.70 | 3864 | 1170 | 0.28% |
| 2024-09-20 | 31.00 | 30.52 | -0.58 | -1.86% | 30.25 | 31.88 | 5236 | 1596 | 0.38% |
| 2024-09-19 | 30.81 | 31.10 | 0.49 | 1.60% | 30.61 | 31.75 | 6773 | 2116 | 0.49% |
| 2024-09-18 | 30.83 | 30.61 | -0.22 | -0.71% | 29.71 | 31.14 | 8163 | 2476 | 0.59% |
| 2024-09-13 | 32.34 | 30.83 | -1.43 | -4.43% | 30.71 | 32.36 | 7021 | 2197 | 0.50% |
| 2024-09-12 | 31.56 | 32.26 | 1.12 | 3.60% | 31.21 | 32.69 | 10443 | 3357 | 0.75% |
| 2024-09-11 | 30.28 | 31.14 | 0.65 | 2.13% | 30.19 | 31.18 | 4892 | 1507 | 0.35% |
| 2024-09-10 | 30.21 | 30.49 | 0.31 | 1.03% | 29.72 | 30.69 | 4889 | 1471 | 0.35% |
| 2024-09-09 | 30.55 | 30.18 | -0.51 | -1.66% | 30.13 | 30.75 | 3282 | 996 | 0.24% |
| 2024-09-06 | 31.50 | 30.69 | -0.94 | -2.97% | 30.67 | 31.62 | 5295 | 1641 | 0.38% |
| 2024-09-05 | 30.97 | 31.63 | 0.67 | 2.16% | 30.95 | 31.64 | 3878 | 1218 | 0.28% |
| 2024-09-04 | 31.10 | 30.96 | -0.43 | -1.37% | 30.82 | 31.39 | 2959 | 919 | 0.21% |
| 2024-09-03 | 30.66 | 31.39 | 0.61 | 1.98% | 30.58 | 31.48 | 4447 | 1388 | 0.32% |
| 2024-09-02 | 32.25 | 30.78 | -1.38 | -4.29% | 30.68 | 32.25 | 8964 | 2801 | 0.64% |
| 2024-08-30 | 31.32 | 32.16 | 0.91 | 2.91% | 30.80 | 32.95 | 9641 | 3095 | 0.69% |
| 2024-08-29 | 30.19 | 31.25 | 0.77 | 2.53% | 30.19 | 31.36 | 5967 | 1845 | 0.43% |
| 2024-08-28 | 30.11 | 30.48 | 0.14 | 0.46% | 30.11 | 30.83 | 5312 | 1621 | 0.38% |
| 2024-08-27 | 30.79 | 30.34 | -0.42 | -1.37% | 30.30 | 30.86 | 6103 | 1865 | 0.44% |
| 2024-08-26 | 30.43 | 30.76 | 0.33 | 1.08% | 30.20 | 31.12 | 8152 | 2503 | 0.59% |
| 2024-08-23 | 31.30 | 30.43 | -1.58 | -4.94% | 29.66 | 31.45 | 13206 | 4026 | 0.95% |
| 2024-08-22 | 32.03 | 32.01 | -0.13 | -0.40% | 31.64 | 32.38 | 6162 | 1967 | 0.44% |
| 2024-08-21 | 31.62 | 32.14 | 0.56 | 1.77% | 31.25 | 32.30 | 5499 | 1761 | 0.40% |
| 2024-08-20 | 31.97 | 31.58 | -0.33 | -1.03% | 31.52 | 32.06 | 3977 | 1258 | 0.29% |
| 2024-08-19 | 31.72 | 31.91 | 0.09 | 0.28% | 31.55 | 32.31 | 4629 | 1479 | 0.33% |
| 2024-08-16 | 32.06 | 31.82 | -0.24 | -0.75% | 31.72 | 32.43 | 3202 | 1021 | 0.23% |
| 2024-08-15 | 31.63 | 32.06 | 0.22 | 0.69% | 31.31 | 32.43 | 5928 | 1895 | 0.43% |
| 2024-08-14 | 32.02 | 31.84 | -0.30 | -0.93% | 31.69 | 32.23 | 4876 | 1553 | 0.35% |
| 2024-08-13 | 31.96 | 32.14 | -0.02 | -0.06% | 31.63 | 32.24 | 4549 | 1451 | 0.33% |