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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 34.10 | 32.18 | -2.17 | -6.32% | 32.12 | 34.46 | 42711 | 14201 | 1.87% |
| 2024-11-21 | 34.73 | 34.35 | -0.38 | -1.09% | 34.13 | 35.15 | 23645 | 8179 | 1.03% |
| 2024-11-20 | 34.68 | 34.73 | -0.19 | -0.54% | 34.35 | 35.19 | 24648 | 8561 | 1.08% |
| 2024-11-19 | 34.05 | 34.92 | 0.87 | 2.56% | 33.73 | 34.98 | 31641 | 10905 | 1.38% |
| 2024-11-18 | 34.69 | 34.05 | -0.76 | -2.18% | 33.77 | 35.13 | 40767 | 14007 | 1.78% |
| 2024-11-15 | 35.58 | 34.81 | -0.92 | -2.57% | 34.65 | 36.24 | 37898 | 13451 | 1.66% |
| 2024-11-14 | 37.20 | 35.73 | -1.40 | -3.77% | 35.60 | 37.38 | 39612 | 14410 | 1.73% |
| 2024-11-13 | 36.52 | 37.13 | 0.30 | 0.81% | 36.12 | 37.45 | 38815 | 14322 | 1.70% |
| 2024-11-12 | 37.51 | 36.83 | -0.59 | -1.58% | 36.52 | 37.97 | 54538 | 20305 | 2.38% |
| 2024-11-11 | 36.39 | 37.42 | 0.95 | 2.60% | 36.39 | 37.75 | 56631 | 21125 | 2.48% |
| 2024-11-08 | 37.75 | 36.47 | -0.41 | -1.11% | 36.34 | 37.90 | 63364 | 23489 | 2.77% |
| 2024-11-07 | 35.05 | 36.88 | 1.53 | 4.33% | 35.05 | 36.98 | 68963 | 25118 | 3.02% |
| 2024-11-06 | 36.12 | 35.35 | -0.51 | -1.42% | 35.08 | 36.85 | 63158 | 22740 | 2.76% |
| 2024-11-05 | 34.82 | 35.86 | 1.37 | 3.97% | 34.30 | 36.38 | 60418 | 21383 | 2.64% |
| 2024-11-04 | 34.00 | 34.49 | 0.72 | 2.13% | 33.93 | 35.18 | 45192 | 15630 | 1.98% |
| 2024-11-01 | 34.85 | 33.77 | -1.42 | -4.04% | 33.73 | 35.13 | 46997 | 16115 | 2.05% |
| 2024-10-31 | 35.11 | 35.19 | 0.55 | 1.59% | 34.20 | 36.15 | 67801 | 23981 | 2.96% |
| 2024-10-30 | 35.15 | 34.64 | 0.05 | 0.14% | 34.24 | 36.00 | 46361 | 16204 | 2.03% |
| 2024-10-29 | 35.20 | 34.59 | -0.37 | -1.06% | 34.50 | 35.80 | 46889 | 16459 | 2.05% |
| 2024-10-28 | 35.23 | 34.96 | 0.11 | 0.32% | 34.53 | 35.43 | 35349 | 12338 | 1.55% |
| 2024-10-25 | 34.11 | 34.85 | 0.74 | 2.17% | 33.82 | 35.30 | 37370 | 12907 | 1.63% |
| 2024-10-24 | 34.72 | 34.11 | -0.96 | -2.74% | 33.91 | 35.06 | 33292 | 11443 | 1.46% |
| 2024-10-23 | 35.15 | 35.07 | -0.07 | -0.20% | 34.80 | 35.92 | 51418 | 18153 | 2.25% |
| 2024-10-22 | 35.01 | 35.14 | -0.08 | -0.23% | 34.48 | 35.76 | 44199 | 15493 | 1.93% |
| 2024-10-21 | 34.70 | 35.22 | 0.83 | 2.41% | 34.45 | 36.32 | 76988 | 27209 | 3.37% |
| 2024-10-18 | 31.85 | 34.39 | 2.54 | 7.97% | 31.70 | 35.95 | 81589 | 27527 | 3.57% |
| 2024-10-17 | 32.30 | 31.85 | -0.05 | -0.16% | 31.81 | 32.77 | 35999 | 11591 | 1.57% |
| 2024-10-16 | 32.30 | 31.90 | -0.96 | -2.92% | 31.60 | 32.56 | 38240 | 12249 | 1.67% |
| 2024-10-15 | 33.10 | 32.86 | -0.44 | -1.32% | 32.71 | 34.28 | 52083 | 17408 | 2.28% |
| 2024-10-14 | 32.92 | 33.30 | 0.55 | 1.68% | 32.08 | 33.43 | 50212 | 16492 | 2.20% |
| 2024-10-11 | 35.00 | 32.75 | -2.55 | -7.22% | 32.33 | 35.43 | 57691 | 19313 | 2.52% |
| 2024-10-10 | 36.00 | 35.43 | -0.95 | -2.61% | 35.27 | 37.57 | 69767 | 25335 | 3.05% |
| 2024-10-09 | 40.95 | 36.38 | -4.64 | -11.31% | 35.62 | 40.95 | 123035 | 46517 | 5.38% |
| 2024-10-08 | 41.03 | 41.02 | 6.82 | 19.94% | 36.88 | 41.03 | 144635 | 56765 | 6.32% |
| 2024-09-30 | 29.58 | 34.20 | 5.60 | 19.58% | 29.58 | 34.20 | 127603 | 41242 | 5.58% |
| 2024-09-27 | 27.80 | 28.60 | 1.32 | 4.84% | 27.80 | 28.90 | 40212 | 11457 | 1.76% |
| 2024-09-26 | 27.00 | 27.28 | 0.39 | 1.45% | 26.65 | 27.33 | 30559 | 8253 | 1.34% |
| 2024-09-25 | 27.43 | 26.89 | -0.12 | -0.44% | 26.87 | 27.67 | 33561 | 9151 | 1.47% |
| 2024-09-24 | 26.52 | 27.01 | 0.66 | 2.50% | 26.30 | 27.06 | 24738 | 6621 | 1.08% |
| 2024-09-23 | 26.44 | 26.35 | -0.05 | -0.19% | 26.13 | 26.65 | 18126 | 4803 | 0.79% |
| 2024-09-20 | 26.26 | 26.40 | 0.04 | 0.15% | 26.13 | 26.55 | 13793 | 3641 | 0.60% |
| 2024-09-19 | 26.22 | 26.36 | 0.19 | 0.73% | 26.09 | 26.56 | 21772 | 5739 | 0.95% |
| 2024-09-18 | 25.87 | 26.17 | 0.26 | 1.00% | 25.65 | 26.36 | 13284 | 3455 | 0.58% |
| 2024-09-13 | 26.22 | 25.91 | -0.29 | -1.11% | 25.85 | 26.23 | 12470 | 3243 | 0.55% |
| 2024-09-12 | 25.88 | 26.20 | 0.42 | 1.63% | 25.80 | 26.55 | 19917 | 5242 | 0.87% |
| 2024-09-11 | 25.41 | 25.78 | 0.26 | 1.02% | 25.41 | 25.96 | 11936 | 3076 | 0.52% |
| 2024-09-10 | 25.48 | 25.52 | 0.10 | 0.39% | 25.32 | 25.80 | 12247 | 3129 | 0.54% |
| 2024-09-09 | 25.38 | 25.42 | -0.27 | -1.05% | 25.20 | 25.85 | 13698 | 3483 | 0.60% |
| 2024-09-06 | 26.07 | 25.69 | -0.38 | -1.46% | 25.61 | 26.11 | 19846 | 5132 | 0.87% |
| 2024-09-05 | 26.40 | 26.07 | -0.05 | -0.19% | 26.03 | 26.50 | 10101 | 2640 | 0.44% |
| 2024-09-04 | 26.11 | 26.12 | -0.21 | -0.80% | 26.02 | 26.40 | 11401 | 2985 | 0.50% |
| 2024-09-03 | 26.00 | 26.33 | 0.33 | 1.27% | 25.88 | 26.37 | 16646 | 4368 | 0.73% |
| 2024-09-02 | 26.14 | 26.00 | -0.25 | -0.95% | 26.00 | 26.53 | 25382 | 6652 | 1.11% |
| 2024-08-30 | 25.49 | 26.25 | 1.20 | 4.79% | 25.40 | 26.65 | 46090 | 12042 | 2.02% |
| 2024-08-29 | 24.91 | 25.05 | -0.09 | -0.36% | 24.91 | 25.28 | 19309 | 4856 | 0.84% |
| 2024-08-28 | 24.68 | 25.14 | 0.26 | 1.05% | 24.68 | 25.20 | 10614 | 2657 | 0.46% |
| 2024-08-27 | 24.70 | 24.88 | -0.02 | -0.08% | 24.65 | 25.29 | 16031 | 4007 | 0.70% |
| 2024-08-26 | 24.17 | 24.90 | 0.73 | 3.02% | 24.03 | 25.08 | 14312 | 3550 | 0.63% |
| 2024-08-23 | 24.70 | 24.17 | -0.38 | -1.55% | 24.07 | 24.73 | 11379 | 2770 | 0.50% |
| 2024-08-22 | 24.55 | 24.55 | -0.01 | -0.04% | 24.50 | 24.82 | 9782 | 2410 | 0.43% |
| 2024-08-21 | 24.51 | 24.56 | -0.08 | -0.32% | 24.35 | 24.80 | 6451 | 1588 | 0.28% |
| 2024-08-20 | 25.20 | 24.64 | -0.56 | -2.22% | 24.52 | 25.20 | 11531 | 2851 | 0.50% |
| 2024-08-19 | 24.92 | 25.20 | 0.27 | 1.08% | 24.73 | 25.76 | 16175 | 4107 | 0.71% |
| 2024-08-16 | 25.10 | 24.93 | -0.19 | -0.76% | 24.85 | 25.28 | 14884 | 3721 | 0.65% |
| 2024-08-15 | 25.97 | 25.12 | -0.85 | -3.27% | 24.35 | 26.00 | 43699 | 10958 | 1.91% |