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 | 34.98 | 35.63 | 0.47 | 1.34% | 34.53 | 37.32 | 15162 | 5446 | 2.49% |
| 2024-11-20 | 34.86 | 35.16 | -0.05 | -0.14% | 34.07 | 35.48 | 18046 | 6265 | 2.97% |
| 2024-11-19 | 33.15 | 35.21 | 1.91 | 5.74% | 33.15 | 35.28 | 12469 | 4298 | 2.05% |
| 2024-11-18 | 34.17 | 33.30 | -0.70 | -2.06% | 32.84 | 34.34 | 7957 | 2665 | 1.31% |
| 2024-11-15 | 35.05 | 34.00 | -1.43 | -4.04% | 33.96 | 35.77 | 9387 | 3269 | 1.54% |
| 2024-11-14 | 37.01 | 35.43 | -1.58 | -4.27% | 35.14 | 37.24 | 10562 | 3797 | 1.74% |
| 2024-11-13 | 36.80 | 37.01 | 0.00 | 0.00% | 35.56 | 37.31 | 12549 | 4584 | 2.06% |
| 2024-11-12 | 38.92 | 37.01 | -1.91 | -4.91% | 36.68 | 39.30 | 16860 | 6370 | 2.77% |
| 2024-11-11 | 37.30 | 38.92 | 1.66 | 4.46% | 37.00 | 39.47 | 19056 | 7333 | 3.13% |
| 2024-11-08 | 37.05 | 37.26 | 0.52 | 1.42% | 36.50 | 38.05 | 16399 | 6096 | 2.70% |
| 2024-11-07 | 36.36 | 36.74 | 0.51 | 1.41% | 36.12 | 37.82 | 11403 | 4197 | 1.87% |
| 2024-11-06 | 36.25 | 36.23 | 0.01 | 0.03% | 35.45 | 37.10 | 12193 | 4421 | 2.00% |
| 2024-11-05 | 35.30 | 36.22 | 0.72 | 2.03% | 35.25 | 37.10 | 15043 | 5468 | 2.47% |
| 2024-11-04 | 34.10 | 35.50 | 1.75 | 5.19% | 33.51 | 35.97 | 10028 | 3536 | 1.65% |
| 2024-11-01 | 34.90 | 33.75 | -1.10 | -3.16% | 33.51 | 36.28 | 11696 | 4046 | 1.92% |
| 2024-10-31 | 33.47 | 34.85 | 1.40 | 4.19% | 33.17 | 35.20 | 11202 | 3831 | 1.84% |
| 2024-10-30 | 34.28 | 33.45 | -1.09 | -3.16% | 33.16 | 34.80 | 7639 | 2577 | 1.26% |
| 2024-10-29 | 35.60 | 34.54 | -0.95 | -2.68% | 34.48 | 36.12 | 9572 | 3359 | 1.57% |
| 2024-10-28 | 35.98 | 35.49 | -0.51 | -1.42% | 35.21 | 36.27 | 8735 | 3117 | 1.44% |
| 2024-10-25 | 35.14 | 36.00 | 0.67 | 1.90% | 35.14 | 36.37 | 9874 | 3548 | 1.62% |
| 2024-10-24 | 36.07 | 35.33 | -2.02 | -5.41% | 34.95 | 36.79 | 18037 | 6437 | 2.97% |
| 2024-10-23 | 38.31 | 37.35 | -1.59 | -4.08% | 36.98 | 38.60 | 17063 | 6383 | 2.81% |
| 2024-10-22 | 37.92 | 38.94 | 1.34 | 3.56% | 37.49 | 39.73 | 19795 | 7656 | 3.25% |
| 2024-10-21 | 37.50 | 37.60 | 1.02 | 2.79% | 37.23 | 38.87 | 16017 | 6095 | 2.63% |
| 2024-10-18 | 34.79 | 36.58 | 1.78 | 5.11% | 34.33 | 37.19 | 12240 | 4391 | 2.01% |
| 2024-10-17 | 33.71 | 34.80 | 2.14 | 6.55% | 33.31 | 35.70 | 13740 | 4798 | 2.26% |
| 2024-10-16 | 33.18 | 32.66 | -0.82 | -2.45% | 32.47 | 33.52 | 3792 | 1251 | 0.62% |
| 2024-10-15 | 33.91 | 33.48 | -0.42 | -1.24% | 33.42 | 34.66 | 5027 | 1710 | 0.83% |
| 2024-10-14 | 33.21 | 33.90 | 0.70 | 2.11% | 32.15 | 33.99 | 5893 | 1956 | 0.97% |
| 2024-10-11 | 35.98 | 33.20 | -3.09 | -8.51% | 32.98 | 35.99 | 10490 | 3581 | 1.72% |
| 2024-10-10 | 37.25 | 36.29 | -0.56 | -1.52% | 36.08 | 37.88 | 10997 | 4073 | 1.81% |
| 2024-10-09 | 38.00 | 36.85 | -3.74 | -9.21% | 34.20 | 40.00 | 23974 | 8895 | 3.94% |
| 2024-10-08 | 40.05 | 40.59 | 6.76 | 19.98% | 35.65 | 40.60 | 32289 | 12461 | 5.31% |
| 2024-09-30 | 30.30 | 33.83 | 4.48 | 15.26% | 30.10 | 34.08 | 21702 | 7056 | 3.57% |
| 2024-09-27 | 27.90 | 29.35 | 1.49 | 5.35% | 27.48 | 29.47 | 6455 | 1846 | 1.06% |
| 2024-09-26 | 26.54 | 27.86 | 1.32 | 4.97% | 26.03 | 27.86 | 6174 | 1670 | 1.02% |
| 2024-09-25 | 25.99 | 26.54 | 0.63 | 2.43% | 25.99 | 27.87 | 11162 | 3007 | 1.84% |
| 2024-09-24 | 25.09 | 25.91 | 1.13 | 4.56% | 24.73 | 25.99 | 7381 | 1878 | 1.21% |
| 2024-09-23 | 27.00 | 24.78 | -1.56 | -5.92% | 24.77 | 27.00 | 8716 | 2206 | 1.43% |
| 2024-09-20 | 26.31 | 26.34 | -0.07 | -0.27% | 26.11 | 26.72 | 2577 | 680 | 0.42% |
| 2024-09-19 | 26.53 | 26.41 | -0.24 | -0.90% | 26.22 | 27.19 | 2383 | 636 | 0.39% |
| 2024-09-18 | 26.79 | 26.65 | -0.13 | -0.49% | 25.51 | 27.27 | 5287 | 1384 | 0.87% |
| 2024-09-13 | 27.05 | 26.78 | -0.35 | -1.29% | 26.71 | 27.64 | 3751 | 1016 | 0.62% |
| 2024-09-12 | 27.01 | 27.13 | -0.05 | -0.18% | 26.99 | 27.59 | 2615 | 712 | 0.43% |
| 2024-09-11 | 27.16 | 27.18 | 0.19 | 0.70% | 26.82 | 27.63 | 1957 | 534 | 0.32% |
| 2024-09-10 | 26.59 | 26.99 | 0.29 | 1.09% | 26.50 | 27.23 | 1896 | 509 | 0.31% |
| 2024-09-09 | 27.27 | 26.70 | -0.54 | -1.98% | 26.56 | 27.65 | 3218 | 864 | 0.53% |
| 2024-09-06 | 28.27 | 27.24 | -0.88 | -3.13% | 26.75 | 28.34 | 4641 | 1272 | 0.76% |
| 2024-09-05 | 28.45 | 28.12 | -0.30 | -1.06% | 28.01 | 28.84 | 2275 | 644 | 0.37% |
| 2024-09-04 | 28.21 | 28.42 | -0.09 | -0.32% | 28.14 | 29.25 | 2674 | 766 | 0.44% |
| 2024-09-03 | 28.00 | 28.51 | 0.48 | 1.71% | 27.71 | 28.67 | 3970 | 1124 | 0.65% |
| 2024-09-02 | 28.70 | 28.03 | -0.81 | -2.81% | 27.88 | 29.00 | 3337 | 948 | 0.55% |
| 2024-08-30 | 28.20 | 28.84 | 0.54 | 1.91% | 27.90 | 29.51 | 4571 | 1325 | 0.75% |
| 2024-08-29 | 27.58 | 28.30 | 0.60 | 2.17% | 27.45 | 28.65 | 2408 | 676 | 0.40% |
| 2024-08-28 | 27.61 | 27.70 | -0.16 | -0.57% | 27.50 | 28.34 | 1807 | 502 | 0.30% |
| 2024-08-27 | 28.31 | 27.86 | -0.66 | -2.31% | 27.53 | 28.65 | 3226 | 903 | 0.53% |
| 2024-08-26 | 28.06 | 28.52 | 0.14 | 0.49% | 28.06 | 29.18 | 3873 | 1106 | 0.64% |
| 2024-08-23 | 29.84 | 28.38 | -0.97 | -3.30% | 27.82 | 29.84 | 7089 | 2016 | 1.17% |
| 2024-08-22 | 30.00 | 29.35 | -0.32 | -1.08% | 29.35 | 30.39 | 4054 | 1208 | 0.67% |
| 2024-08-21 | 30.53 | 29.67 | -0.66 | -2.18% | 29.50 | 30.53 | 5845 | 1747 | 0.96% |
| 2024-08-20 | 33.89 | 30.33 | -2.12 | -6.53% | 29.25 | 34.67 | 9656 | 3061 | 1.59% |
| 2024-08-19 | 32.37 | 32.45 | 0.69 | 2.17% | 31.82 | 33.29 | 5996 | 1951 | 0.99% |
| 2024-08-16 | 33.04 | 31.76 | -1.02 | -3.11% | 31.51 | 33.12 | 3924 | 1264 | 0.65% |
| 2024-08-15 | 32.00 | 32.78 | 1.03 | 3.24% | 31.10 | 32.98 | 5316 | 1714 | 0.87% |
| 2024-08-14 | 31.64 | 31.75 | -0.16 | -0.50% | 31.44 | 32.09 | 1178 | 373 | 0.19% |
| 2024-08-13 | 31.14 | 31.91 | 0.53 | 1.69% | 31.01 | 32.07 | 2270 | 714 | 0.37% |