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 | 34.30 | 34.69 | 0.26 | 0.76% | 34.20 | 35.00 | 15918 | 5508 | 1.34% |
| 2024-11-20 | 34.31 | 34.43 | 0.04 | 0.12% | 33.63 | 34.62 | 12561 | 4296 | 1.06% |
| 2024-11-19 | 34.25 | 34.39 | 0.37 | 1.09% | 33.60 | 34.66 | 12685 | 4335 | 1.07% |
| 2024-11-18 | 35.10 | 34.02 | -1.06 | -3.02% | 33.77 | 35.51 | 19318 | 6661 | 1.63% |
| 2024-11-15 | 36.24 | 35.08 | -1.16 | -3.20% | 34.50 | 36.60 | 14548 | 5214 | 1.23% |
| 2024-11-14 | 37.00 | 36.24 | -1.26 | -3.36% | 36.15 | 37.49 | 15156 | 5559 | 1.28% |
| 2024-11-13 | 37.20 | 37.50 | -0.23 | -0.61% | 36.46 | 37.66 | 15079 | 5577 | 1.27% |
| 2024-11-12 | 38.00 | 37.73 | -0.42 | -1.10% | 37.00 | 38.35 | 19957 | 7500 | 1.69% |
| 2024-11-11 | 38.21 | 38.15 | -0.10 | -0.26% | 37.26 | 38.92 | 27059 | 10283 | 2.29% |
| 2024-11-08 | 38.49 | 38.25 | 0.30 | 0.79% | 37.75 | 39.33 | 21429 | 8271 | 1.81% |
| 2024-11-07 | 37.49 | 37.95 | -0.30 | -0.78% | 37.09 | 38.26 | 18335 | 6898 | 1.55% |
| 2024-11-06 | 39.18 | 38.25 | -0.74 | -1.90% | 37.86 | 39.99 | 25059 | 9700 | 2.12% |
| 2024-11-05 | 37.98 | 38.99 | 1.32 | 3.50% | 37.22 | 39.48 | 31903 | 12284 | 2.69% |
| 2024-11-04 | 36.16 | 37.67 | 1.09 | 2.98% | 36.00 | 38.00 | 26656 | 9898 | 2.25% |
| 2024-11-01 | 37.35 | 36.58 | -1.01 | -2.69% | 35.56 | 37.67 | 25966 | 9441 | 2.19% |
| 2024-10-31 | 37.80 | 37.59 | -0.41 | -1.08% | 36.91 | 37.90 | 21821 | 8160 | 1.84% |
| 2024-10-30 | 36.55 | 38.00 | 1.22 | 3.32% | 35.86 | 38.49 | 36914 | 13706 | 3.12% |
| 2024-10-29 | 36.94 | 36.78 | -0.16 | -0.43% | 36.30 | 37.95 | 43169 | 16068 | 3.65% |
| 2024-10-28 | 34.98 | 36.94 | 2.34 | 6.76% | 34.87 | 37.22 | 47820 | 17507 | 4.04% |
| 2024-10-25 | 34.06 | 34.60 | 0.54 | 1.59% | 33.76 | 34.60 | 21805 | 7434 | 1.84% |
| 2024-10-24 | 35.35 | 34.06 | -1.16 | -3.29% | 34.00 | 35.52 | 23386 | 8074 | 1.98% |
| 2024-10-23 | 34.77 | 35.22 | 0.52 | 1.50% | 34.41 | 35.68 | 35763 | 12591 | 3.02% |
| 2024-10-22 | 33.96 | 34.70 | 0.51 | 1.49% | 33.96 | 35.48 | 27780 | 9638 | 2.35% |
| 2024-10-21 | 34.88 | 34.19 | -0.69 | -1.98% | 33.97 | 35.00 | 29078 | 9990 | 2.46% |
| 2024-10-18 | 33.13 | 34.88 | 1.63 | 4.90% | 32.81 | 35.15 | 27127 | 9317 | 2.29% |
| 2024-10-17 | 33.89 | 33.25 | -0.37 | -1.10% | 33.10 | 34.50 | 12813 | 4313 | 1.08% |
| 2024-10-16 | 34.00 | 33.62 | -0.95 | -2.75% | 33.39 | 34.36 | 20391 | 6880 | 1.72% |
| 2024-10-15 | 35.40 | 34.57 | -0.88 | -2.48% | 34.50 | 36.40 | 21680 | 7667 | 1.83% |
| 2024-10-14 | 35.07 | 35.45 | 0.57 | 1.63% | 33.51 | 35.68 | 30203 | 10446 | 2.55% |
| 2024-10-11 | 35.40 | 34.88 | -0.82 | -2.30% | 33.95 | 36.13 | 25082 | 8776 | 2.12% |
| 2024-10-10 | 37.66 | 35.70 | -1.25 | -3.38% | 35.58 | 37.66 | 38011 | 13844 | 3.21% |
| 2024-10-09 | 35.00 | 36.95 | 1.25 | 3.50% | 33.77 | 38.49 | 64427 | 23513 | 5.44% |
| 2024-10-08 | 35.70 | 35.70 | 3.25 | 10.02% | 34.00 | 35.70 | 52038 | 18344 | 4.39% |
| 2024-09-30 | 32.00 | 32.45 | 2.95 | 10.00% | 30.71 | 32.45 | 42411 | 13505 | 3.58% |
| 2024-09-27 | 28.51 | 29.50 | 1.69 | 6.08% | 28.12 | 29.75 | 17161 | 4985 | 1.45% |
| 2024-09-26 | 27.13 | 27.81 | 0.65 | 2.39% | 26.86 | 27.85 | 18953 | 5219 | 1.60% |
| 2024-09-25 | 26.63 | 27.16 | 0.86 | 3.27% | 26.43 | 28.31 | 30763 | 8425 | 2.60% |
| 2024-09-24 | 25.56 | 26.30 | 0.75 | 2.94% | 25.28 | 26.40 | 18307 | 4770 | 1.55% |
| 2024-09-23 | 25.30 | 25.55 | 0.07 | 0.27% | 25.08 | 25.94 | 8827 | 2256 | 0.75% |
| 2024-09-20 | 24.88 | 25.48 | 0.59 | 2.37% | 24.72 | 25.56 | 13722 | 3454 | 1.16% |
| 2024-09-19 | 25.60 | 24.89 | -0.64 | -2.51% | 24.70 | 26.28 | 23286 | 5910 | 1.97% |
| 2024-09-18 | 26.01 | 25.53 | -0.57 | -2.18% | 25.20 | 26.10 | 12325 | 3156 | 1.04% |
| 2024-09-13 | 26.04 | 26.10 | -0.05 | -0.19% | 25.81 | 26.27 | 9363 | 2441 | 0.79% |
| 2024-09-12 | 26.69 | 26.15 | -0.35 | -1.32% | 25.92 | 26.69 | 12783 | 3350 | 1.08% |
| 2024-09-11 | 25.94 | 26.50 | 0.56 | 2.16% | 25.61 | 26.71 | 22043 | 5805 | 1.86% |
| 2024-09-10 | 25.98 | 25.94 | -0.01 | -0.04% | 25.85 | 26.57 | 16320 | 4270 | 1.38% |
| 2024-09-09 | 24.88 | 25.95 | 0.79 | 3.14% | 24.73 | 26.35 | 23136 | 5904 | 1.95% |
| 2024-09-06 | 26.29 | 25.16 | -1.01 | -3.86% | 25.00 | 26.31 | 18943 | 4849 | 1.60% |
| 2024-09-05 | 26.10 | 26.17 | -0.12 | -0.46% | 26.02 | 26.81 | 18723 | 4928 | 1.58% |
| 2024-09-04 | 25.90 | 26.29 | -0.11 | -0.42% | 25.72 | 26.46 | 21370 | 5563 | 1.80% |
| 2024-09-03 | 25.65 | 26.40 | 1.83 | 7.45% | 25.65 | 27.00 | 40751 | 10714 | 3.44% |
| 2024-09-02 | 24.97 | 24.57 | -0.40 | -1.60% | 24.51 | 25.26 | 11341 | 2803 | 0.96% |
| 2024-08-30 | 24.58 | 24.97 | 0.52 | 2.13% | 24.47 | 25.55 | 19527 | 4903 | 1.65% |
| 2024-08-29 | 24.22 | 24.45 | -0.04 | -0.16% | 24.02 | 24.49 | 8277 | 2005 | 0.70% |
| 2024-08-28 | 24.17 | 24.49 | 0.33 | 1.37% | 24.00 | 24.54 | 6978 | 1693 | 0.59% |
| 2024-08-27 | 24.76 | 24.16 | -0.61 | -2.46% | 24.03 | 24.77 | 11380 | 2775 | 0.96% |
| 2024-08-26 | 24.03 | 24.77 | 0.74 | 3.08% | 23.93 | 24.87 | 11855 | 2915 | 1.00% |
| 2024-08-23 | 24.18 | 24.03 | -0.26 | -1.07% | 23.80 | 24.46 | 10142 | 2437 | 0.86% |
| 2024-08-22 | 24.50 | 24.29 | -0.27 | -1.10% | 24.04 | 24.65 | 9496 | 2310 | 0.80% |
| 2024-08-21 | 24.65 | 24.56 | -0.10 | -0.41% | 24.50 | 24.92 | 9730 | 2404 | 0.82% |
| 2024-08-20 | 24.30 | 24.66 | 0.36 | 1.48% | 24.20 | 24.85 | 12437 | 3049 | 1.05% |
| 2024-08-19 | 25.03 | 24.30 | -0.21 | -0.86% | 24.06 | 25.07 | 17309 | 4236 | 1.46% |
| 2024-08-16 | 24.00 | 24.51 | 0.51 | 2.13% | 23.86 | 24.55 | 17242 | 4202 | 1.46% |
| 2024-08-15 | 23.10 | 24.00 | 0.74 | 3.18% | 23.06 | 24.07 | 17122 | 4060 | 1.45% |
| 2024-08-14 | 22.91 | 23.26 | 0.42 | 1.84% | 22.73 | 23.36 | 11050 | 2552 | 0.93% |
| 2024-08-13 | 22.76 | 22.84 | 0.25 | 1.11% | 22.31 | 22.85 | 6590 | 1491 | 0.56% |