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 | 35.24 | 33.75 | -1.37 | -3.90% | 33.03 | 35.28 | 21450 | 7209 | 3.85% |
| 2024-11-20 | 33.34 | 35.12 | 1.71 | 5.12% | 33.34 | 35.95 | 11995 | 4192 | 2.15% |
| 2024-11-19 | 33.48 | 33.41 | 0.35 | 1.06% | 32.90 | 33.76 | 3610 | 1203 | 0.65% |
| 2024-11-18 | 33.35 | 33.06 | -0.46 | -1.37% | 32.60 | 34.01 | 5887 | 1960 | 1.06% |
| 2024-11-15 | 34.61 | 33.52 | -1.29 | -3.71% | 33.39 | 34.82 | 9697 | 3303 | 1.74% |
| 2024-11-14 | 36.28 | 34.81 | -1.69 | -4.63% | 34.81 | 36.98 | 9238 | 3288 | 1.66% |
| 2024-11-13 | 36.10 | 36.50 | -0.35 | -0.95% | 35.30 | 37.80 | 18235 | 6640 | 3.27% |
| 2024-11-12 | 35.22 | 36.85 | 1.86 | 5.32% | 34.76 | 37.53 | 25252 | 9197 | 4.53% |
| 2024-11-11 | 33.95 | 34.99 | 1.04 | 3.06% | 33.51 | 35.12 | 15235 | 5244 | 2.73% |
| 2024-11-08 | 35.00 | 33.95 | -0.67 | -1.94% | 33.50 | 35.56 | 17339 | 5977 | 3.11% |
| 2024-11-07 | 35.16 | 34.62 | -0.57 | -1.62% | 34.30 | 35.16 | 10809 | 3743 | 1.94% |
| 2024-11-06 | 33.99 | 35.19 | 1.20 | 3.53% | 33.70 | 36.00 | 13830 | 4855 | 2.48% |
| 2024-11-05 | 33.53 | 33.99 | 0.49 | 1.46% | 33.19 | 34.05 | 6045 | 2041 | 1.08% |
| 2024-11-04 | 32.90 | 33.50 | 0.71 | 2.17% | 32.60 | 33.80 | 4186 | 1398 | 0.75% |
| 2024-11-01 | 33.88 | 32.79 | -1.07 | -3.16% | 32.77 | 34.49 | 8576 | 2874 | 1.54% |
| 2024-10-31 | 33.90 | 33.86 | -0.02 | -0.06% | 33.63 | 34.80 | 7132 | 2435 | 1.28% |
| 2024-10-30 | 35.25 | 33.88 | -1.56 | -4.40% | 33.63 | 35.38 | 10580 | 3641 | 1.90% |
| 2024-10-29 | 36.97 | 35.44 | -1.58 | -4.27% | 35.40 | 37.20 | 15506 | 5577 | 2.78% |
| 2024-10-28 | 37.54 | 37.02 | -0.83 | -2.19% | 36.01 | 37.64 | 16420 | 6018 | 2.94% |
| 2024-10-25 | 37.98 | 37.85 | 0.56 | 1.50% | 36.67 | 38.70 | 17804 | 6736 | 3.19% |
| 2024-10-24 | 36.10 | 37.29 | 1.19 | 3.30% | 35.84 | 38.80 | 19855 | 7452 | 3.56% |
| 2024-10-23 | 37.35 | 36.10 | -0.58 | -1.58% | 35.22 | 37.40 | 15255 | 5476 | 2.74% |
| 2024-10-22 | 34.31 | 36.68 | 2.46 | 7.19% | 33.50 | 36.68 | 21972 | 7745 | 3.94% |
| 2024-10-21 | 34.87 | 34.22 | -0.75 | -2.14% | 33.70 | 35.19 | 12852 | 4405 | 2.30% |
| 2024-10-18 | 34.02 | 34.97 | 0.42 | 1.22% | 34.02 | 35.66 | 14788 | 5161 | 2.65% |
| 2024-10-17 | 34.66 | 34.55 | -0.20 | -0.58% | 34.26 | 35.42 | 4710 | 1645 | 0.84% |
| 2024-10-16 | 34.64 | 34.75 | -0.26 | -0.74% | 34.08 | 34.88 | 4807 | 1658 | 0.86% |
| 2024-10-15 | 35.54 | 35.01 | -1.07 | -2.97% | 35.01 | 36.35 | 4044 | 1445 | 0.73% |
| 2024-10-14 | 35.55 | 36.08 | 0.78 | 2.21% | 34.35 | 36.35 | 5915 | 2096 | 1.06% |
| 2024-10-11 | 37.14 | 35.30 | -2.18 | -5.82% | 34.50 | 37.14 | 8486 | 3017 | 1.52% |
| 2024-10-10 | 37.31 | 37.48 | 0.28 | 0.75% | 36.59 | 39.00 | 8842 | 3327 | 1.59% |
| 2024-10-09 | 40.02 | 37.20 | -4.68 | -11.17% | 36.71 | 41.66 | 14397 | 5611 | 2.58% |
| 2024-10-08 | 46.03 | 41.88 | 3.51 | 9.15% | 39.03 | 46.03 | 22308 | 9448 | 4.00% |
| 2024-09-30 | 34.98 | 38.37 | 4.26 | 12.49% | 34.75 | 38.87 | 17736 | 6565 | 3.18% |
| 2024-09-27 | 32.54 | 34.11 | 2.15 | 6.73% | 32.03 | 34.18 | 6148 | 2040 | 1.10% |
| 2024-09-26 | 30.45 | 31.96 | 1.51 | 4.96% | 30.00 | 32.30 | 7409 | 2298 | 1.33% |
| 2024-09-25 | 30.70 | 30.45 | -0.06 | -0.20% | 30.34 | 31.33 | 5728 | 1772 | 1.03% |
| 2024-09-24 | 30.11 | 30.51 | 0.61 | 2.04% | 29.66 | 30.68 | 5550 | 1680 | 1.00% |
| 2024-09-23 | 30.85 | 29.90 | -1.17 | -3.77% | 29.84 | 31.55 | 4953 | 1514 | 0.89% |
| 2024-09-20 | 31.90 | 31.07 | -0.93 | -2.91% | 30.63 | 32.20 | 5294 | 1654 | 0.95% |
| 2024-09-19 | 33.98 | 32.00 | -1.80 | -5.33% | 31.30 | 33.99 | 11336 | 3639 | 2.03% |
| 2024-09-18 | 34.97 | 33.80 | -1.42 | -4.03% | 33.62 | 34.99 | 4276 | 1456 | 0.77% |
| 2024-09-13 | 35.91 | 35.22 | -0.66 | -1.84% | 34.83 | 35.91 | 1583 | 557 | 0.28% |
| 2024-09-12 | 36.90 | 35.88 | -0.18 | -0.50% | 35.68 | 36.92 | 2913 | 1059 | 0.52% |
| 2024-09-11 | 34.56 | 36.06 | 1.35 | 3.89% | 34.48 | 36.66 | 4569 | 1638 | 0.82% |
| 2024-09-10 | 34.17 | 34.71 | 0.54 | 1.58% | 33.88 | 34.94 | 2130 | 731 | 0.38% |
| 2024-09-09 | 34.02 | 34.17 | -0.21 | -0.61% | 33.73 | 34.86 | 2177 | 745 | 0.39% |
| 2024-09-06 | 35.40 | 34.38 | -1.11 | -3.13% | 34.08 | 35.73 | 3084 | 1073 | 0.55% |
| 2024-09-05 | 35.95 | 35.49 | -0.39 | -1.09% | 35.02 | 36.66 | 3005 | 1073 | 0.54% |
| 2024-09-04 | 35.72 | 35.88 | -0.35 | -0.97% | 35.68 | 36.65 | 1940 | 698 | 0.35% |
| 2024-09-03 | 35.46 | 36.23 | 0.78 | 2.20% | 35.46 | 36.87 | 2841 | 1028 | 0.51% |
| 2024-09-02 | 35.65 | 35.45 | -0.20 | -0.56% | 35.10 | 36.25 | 2121 | 755 | 0.38% |
| 2024-08-30 | 35.10 | 35.65 | 0.05 | 0.14% | 34.88 | 36.51 | 3075 | 1105 | 0.55% |
| 2024-08-29 | 34.93 | 35.60 | 0.44 | 1.25% | 34.55 | 35.65 | 2187 | 772 | 0.39% |
| 2024-08-28 | 34.45 | 35.16 | 0.36 | 1.03% | 34.15 | 35.56 | 2247 | 787 | 0.40% |
| 2024-08-27 | 34.05 | 34.80 | 0.58 | 1.69% | 33.71 | 35.11 | 2477 | 856 | 0.44% |
| 2024-08-26 | 33.01 | 34.22 | 0.32 | 0.94% | 33.01 | 35.77 | 3711 | 1283 | 0.67% |
| 2024-08-23 | 33.82 | 33.90 | -0.09 | -0.26% | 33.08 | 33.93 | 3798 | 1272 | 0.68% |
| 2024-08-22 | 34.63 | 33.99 | -0.18 | -0.53% | 33.80 | 35.30 | 2317 | 794 | 0.42% |
| 2024-08-21 | 34.48 | 34.17 | -0.24 | -0.70% | 34.13 | 34.91 | 1356 | 467 | 0.24% |
| 2024-08-20 | 34.30 | 34.41 | 0.06 | 0.17% | 33.66 | 34.86 | 2918 | 996 | 0.52% |
| 2024-08-19 | 35.01 | 34.35 | -0.67 | -1.91% | 34.35 | 35.45 | 3568 | 1248 | 0.64% |
| 2024-08-16 | 34.76 | 35.02 | 0.26 | 0.75% | 34.06 | 35.58 | 1739 | 606 | 0.31% |
| 2024-08-15 | 35.20 | 34.76 | -0.44 | -1.25% | 34.58 | 35.85 | 2946 | 1031 | 0.53% |
| 2024-08-14 | 35.82 | 35.20 | -0.91 | -2.52% | 34.71 | 35.82 | 2293 | 807 | 0.41% |
| 2024-08-13 | 36.37 | 36.11 | -0.56 | -1.53% | 35.90 | 36.70 | 1565 | 567 | 0.28% |