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 | 34.79 | 35.08 | 0.40 | 1.15% | 34.56 | 35.25 | 4925 | 1723 | 0.70% |
| 2024-11-20 | 34.16 | 34.68 | 0.52 | 1.52% | 34.03 | 34.83 | 5056 | 1744 | 0.72% |
| 2024-11-19 | 33.40 | 34.16 | 0.66 | 1.97% | 33.40 | 34.16 | 5129 | 1732 | 0.73% |
| 2024-11-18 | 34.20 | 33.50 | -0.59 | -1.73% | 33.28 | 34.42 | 7164 | 2421 | 1.02% |
| 2024-11-15 | 34.62 | 34.09 | -0.60 | -1.73% | 34.05 | 34.94 | 4752 | 1644 | 0.68% |
| 2024-11-14 | 35.59 | 34.69 | -0.82 | -2.31% | 34.61 | 35.69 | 5332 | 1867 | 0.76% |
| 2024-11-13 | 35.13 | 35.51 | 0.10 | 0.28% | 34.69 | 35.58 | 6393 | 2250 | 0.91% |
| 2024-11-12 | 35.62 | 35.41 | -0.21 | -0.59% | 35.10 | 35.99 | 10858 | 3871 | 1.55% |
| 2024-11-11 | 35.05 | 35.62 | 0.40 | 1.14% | 34.71 | 35.66 | 10669 | 3757 | 1.52% |
| 2024-11-08 | 36.10 | 35.22 | -0.76 | -2.11% | 34.92 | 36.29 | 17874 | 6305 | 2.55% |
| 2024-11-07 | 34.92 | 35.98 | 0.76 | 2.16% | 34.53 | 37.42 | 23453 | 8433 | 3.34% |
| 2024-11-06 | 35.00 | 35.22 | 0.01 | 0.03% | 34.40 | 36.28 | 18962 | 6683 | 2.70% |
| 2024-11-05 | 33.18 | 35.21 | 1.91 | 5.74% | 33.18 | 35.38 | 16983 | 5842 | 2.42% |
| 2024-11-04 | 32.66 | 33.30 | 0.68 | 2.08% | 32.55 | 33.33 | 6685 | 2212 | 0.95% |
| 2024-11-01 | 33.58 | 32.62 | -1.06 | -3.15% | 32.61 | 33.63 | 8371 | 2760 | 1.19% |
| 2024-10-31 | 33.45 | 33.68 | -0.24 | -0.71% | 33.20 | 34.08 | 9099 | 3058 | 1.30% |
| 2024-10-30 | 34.28 | 33.92 | -0.27 | -0.79% | 33.61 | 34.48 | 5214 | 1777 | 0.74% |
| 2024-10-29 | 34.96 | 34.19 | -0.70 | -2.01% | 33.90 | 35.23 | 7768 | 2668 | 1.11% |
| 2024-10-28 | 34.46 | 34.89 | 0.56 | 1.63% | 34.23 | 34.92 | 6543 | 2262 | 0.93% |
| 2024-10-25 | 33.75 | 34.33 | 0.60 | 1.78% | 33.56 | 34.57 | 6947 | 2376 | 0.99% |
| 2024-10-24 | 33.77 | 33.73 | -0.21 | -0.62% | 33.56 | 33.96 | 3920 | 1322 | 0.56% |
| 2024-10-23 | 34.20 | 33.94 | -0.26 | -0.76% | 33.85 | 34.38 | 6075 | 2068 | 0.87% |
| 2024-10-22 | 34.20 | 34.20 | 0.10 | 0.29% | 33.86 | 34.28 | 6649 | 2266 | 0.95% |
| 2024-10-21 | 34.35 | 34.10 | -0.11 | -0.32% | 33.72 | 34.58 | 10086 | 3440 | 1.44% |
| 2024-10-18 | 33.60 | 34.21 | -0.14 | -0.41% | 33.05 | 34.70 | 13503 | 4558 | 1.92% |
| 2024-10-17 | 33.30 | 34.35 | 1.07 | 3.22% | 33.12 | 34.75 | 13318 | 4553 | 1.90% |
| 2024-10-16 | 32.95 | 33.28 | 0.15 | 0.45% | 32.72 | 33.50 | 3941 | 1306 | 0.56% |
| 2024-10-15 | 33.60 | 33.13 | -0.50 | -1.49% | 33.06 | 34.16 | 5374 | 1801 | 0.77% |
| 2024-10-14 | 33.06 | 33.63 | 0.57 | 1.72% | 32.72 | 33.74 | 5468 | 1824 | 0.78% |
| 2024-10-11 | 34.27 | 33.06 | -1.40 | -4.06% | 32.90 | 34.66 | 8445 | 2828 | 1.20% |
| 2024-10-10 | 35.00 | 34.46 | 0.10 | 0.29% | 34.00 | 35.31 | 6694 | 2327 | 0.95% |
| 2024-10-09 | 36.18 | 34.36 | -3.15 | -8.40% | 33.88 | 36.74 | 12999 | 4602 | 1.85% |
| 2024-10-08 | 38.00 | 37.51 | 2.43 | 6.93% | 35.45 | 38.48 | 18409 | 6849 | 2.62% |
| 2024-09-30 | 33.50 | 35.08 | 2.71 | 8.37% | 32.70 | 35.35 | 15069 | 5128 | 2.15% |
| 2024-09-27 | 31.46 | 32.37 | 1.11 | 3.55% | 31.46 | 32.43 | 3527 | 1124 | 0.50% |
| 2024-09-26 | 30.75 | 31.26 | 0.51 | 1.66% | 30.60 | 31.26 | 4273 | 1326 | 0.61% |
| 2024-09-25 | 30.50 | 30.75 | 0.61 | 2.02% | 30.35 | 31.11 | 4722 | 1454 | 0.67% |
| 2024-09-24 | 29.30 | 30.14 | 0.90 | 3.08% | 29.14 | 30.19 | 3634 | 1080 | 0.52% |
| 2024-09-23 | 29.26 | 29.24 | 0.02 | 0.07% | 28.95 | 29.50 | 2053 | 599 | 0.29% |
| 2024-09-20 | 29.57 | 29.22 | -0.67 | -2.24% | 29.10 | 29.87 | 2717 | 796 | 0.39% |
| 2024-09-19 | 29.54 | 29.89 | 0.66 | 2.26% | 29.25 | 30.08 | 2418 | 719 | 0.34% |
| 2024-09-18 | 30.00 | 29.23 | -0.47 | -1.58% | 28.88 | 30.01 | 2661 | 776 | 0.38% |
| 2024-09-13 | 30.23 | 29.70 | -0.40 | -1.33% | 29.70 | 30.42 | 2287 | 688 | 0.33% |
| 2024-09-12 | 30.30 | 30.10 | -0.09 | -0.30% | 30.10 | 30.45 | 1467 | 443 | 0.21% |
| 2024-09-11 | 30.55 | 30.19 | -0.37 | -1.21% | 30.11 | 30.73 | 1940 | 589 | 0.28% |
| 2024-09-10 | 30.60 | 30.56 | 0.26 | 0.86% | 30.05 | 30.70 | 2441 | 741 | 0.35% |
| 2024-09-09 | 30.95 | 30.30 | -0.09 | -0.30% | 29.91 | 30.95 | 2261 | 682 | 0.32% |
| 2024-09-06 | 30.66 | 30.39 | -0.27 | -0.88% | 30.39 | 30.86 | 2411 | 737 | 0.34% |
| 2024-09-05 | 30.40 | 30.66 | 0.26 | 0.86% | 30.17 | 30.77 | 2590 | 789 | 0.37% |
| 2024-09-04 | 30.61 | 30.40 | -0.28 | -0.91% | 30.31 | 31.08 | 3564 | 1092 | 0.51% |
| 2024-09-03 | 29.90 | 30.68 | 0.98 | 3.30% | 29.67 | 30.74 | 5507 | 1673 | 0.78% |
| 2024-09-02 | 30.46 | 29.70 | 0.41 | 1.40% | 29.56 | 30.46 | 6920 | 2073 | 0.99% |
| 2024-08-30 | 29.11 | 29.29 | 0.25 | 0.86% | 28.92 | 29.66 | 5412 | 1590 | 0.77% |
| 2024-08-29 | 28.68 | 29.04 | 0.22 | 0.76% | 28.53 | 29.08 | 2606 | 752 | 0.37% |
| 2024-08-28 | 28.95 | 28.82 | -0.02 | -0.07% | 28.63 | 29.04 | 3051 | 880 | 0.43% |
| 2024-08-27 | 29.20 | 28.84 | -0.51 | -1.74% | 28.84 | 29.49 | 1634 | 474 | 0.23% |
| 2024-08-26 | 29.10 | 29.35 | 0.35 | 1.21% | 28.73 | 29.35 | 1956 | 571 | 0.28% |
| 2024-08-23 | 29.01 | 29.00 | 0.00 | 0.00% | 28.62 | 29.30 | 2054 | 593 | 0.29% |
| 2024-08-22 | 29.06 | 29.00 | -0.31 | -1.06% | 28.88 | 29.48 | 3538 | 1031 | 0.50% |
| 2024-08-21 | 30.40 | 29.31 | -1.18 | -3.87% | 29.18 | 30.40 | 8452 | 2493 | 1.20% |
| 2024-08-20 | 34.60 | 30.49 | -2.77 | -8.33% | 30.30 | 34.60 | 18967 | 5961 | 2.70% |
| 2024-08-19 | 32.52 | 33.26 | 0.76 | 2.34% | 31.53 | 33.33 | 8276 | 2699 | 1.18% |
| 2024-08-16 | 33.40 | 32.50 | -0.88 | -2.64% | 32.33 | 33.40 | 5627 | 1833 | 0.80% |
| 2024-08-15 | 32.68 | 33.38 | 0.70 | 2.14% | 32.45 | 33.45 | 8161 | 2705 | 1.16% |
| 2024-08-14 | 32.18 | 32.68 | 0.65 | 2.03% | 32.05 | 32.79 | 8394 | 2721 | 1.20% |
| 2024-08-13 | 31.39 | 32.03 | 0.64 | 2.04% | 31.30 | 32.05 | 3581 | 1135 | 0.51% |