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 | 34.88 | 36.45 | 0.84 | 2.36% | 34.69 | 36.65 | 95159 | 34067 | 4.72% |
| 2024-11-20 | 32.80 | 35.61 | 2.72 | 8.27% | 31.70 | 37.16 | 103509 | 34700 | 5.13% |
| 2024-11-19 | 32.49 | 32.89 | 0.67 | 2.08% | 32.08 | 33.37 | 27833 | 9100 | 1.38% |
| 2024-11-18 | 32.54 | 32.22 | 0.03 | 0.09% | 32.13 | 33.55 | 36932 | 12134 | 1.83% |
| 2024-11-15 | 33.30 | 32.19 | -1.14 | -3.42% | 32.06 | 33.78 | 26918 | 8818 | 1.34% |
| 2024-11-14 | 34.50 | 33.33 | -0.81 | -2.37% | 33.20 | 34.50 | 21340 | 7196 | 1.06% |
| 2024-11-13 | 34.85 | 34.14 | -0.91 | -2.60% | 33.41 | 35.28 | 46847 | 15935 | 2.32% |
| 2024-11-12 | 35.60 | 35.05 | -0.54 | -1.52% | 34.75 | 36.45 | 44284 | 15777 | 2.20% |
| 2024-11-11 | 34.78 | 35.59 | 0.90 | 2.59% | 34.30 | 35.64 | 36276 | 12734 | 1.80% |
| 2024-11-08 | 35.29 | 34.69 | -0.18 | -0.52% | 34.55 | 36.10 | 47837 | 16975 | 2.37% |
| 2024-11-07 | 34.55 | 34.87 | 0.32 | 0.93% | 33.97 | 35.33 | 28397 | 9849 | 1.41% |
| 2024-11-06 | 35.37 | 34.55 | -0.79 | -2.24% | 34.40 | 35.48 | 33506 | 11692 | 1.66% |
| 2024-11-05 | 35.44 | 35.34 | -0.11 | -0.31% | 34.50 | 35.59 | 41901 | 14727 | 2.08% |
| 2024-11-04 | 34.23 | 35.45 | 1.47 | 4.33% | 33.78 | 36.01 | 46875 | 16494 | 2.33% |
| 2024-11-01 | 35.03 | 33.98 | -1.33 | -3.77% | 33.98 | 35.60 | 37862 | 13137 | 1.88% |
| 2024-10-31 | 33.59 | 35.31 | 1.73 | 5.15% | 33.33 | 36.35 | 72494 | 25475 | 3.60% |
| 2024-10-30 | 33.79 | 33.58 | -0.21 | -0.62% | 33.00 | 34.06 | 31756 | 10655 | 1.58% |
| 2024-10-29 | 34.40 | 33.79 | -0.59 | -1.72% | 33.16 | 34.69 | 46982 | 15846 | 2.33% |
| 2024-10-28 | 34.86 | 34.38 | -0.48 | -1.38% | 33.70 | 34.86 | 38608 | 13238 | 1.92% |
| 2024-10-25 | 32.50 | 34.86 | 2.38 | 7.33% | 32.17 | 35.09 | 74045 | 25468 | 3.67% |
| 2024-10-24 | 31.70 | 32.48 | 0.73 | 2.30% | 31.22 | 32.62 | 36497 | 11719 | 1.81% |
| 2024-10-23 | 31.46 | 31.75 | 0.39 | 1.24% | 30.94 | 32.30 | 43500 | 13735 | 2.16% |
| 2024-10-22 | 31.38 | 31.36 | -0.02 | -0.06% | 30.60 | 31.52 | 32538 | 10093 | 1.61% |
| 2024-10-21 | 31.88 | 31.38 | -0.52 | -1.63% | 31.20 | 32.50 | 41179 | 13025 | 2.04% |
| 2024-10-18 | 30.52 | 31.90 | 1.24 | 4.04% | 30.11 | 32.97 | 43229 | 13589 | 2.14% |
| 2024-10-17 | 31.43 | 30.66 | -0.60 | -1.92% | 30.66 | 32.18 | 27940 | 8711 | 1.39% |
| 2024-10-16 | 31.74 | 31.26 | -0.58 | -1.82% | 31.07 | 32.07 | 21553 | 6803 | 1.07% |
| 2024-10-15 | 32.79 | 31.84 | -0.96 | -2.93% | 31.81 | 33.11 | 31285 | 10131 | 1.55% |
| 2024-10-14 | 32.95 | 32.80 | 0.10 | 0.31% | 31.72 | 33.35 | 34290 | 11125 | 1.70% |
| 2024-10-11 | 34.91 | 32.70 | -2.24 | -6.41% | 32.22 | 34.91 | 53837 | 17763 | 2.67% |
| 2024-10-10 | 36.11 | 34.94 | -0.86 | -2.40% | 34.91 | 37.80 | 56683 | 20528 | 2.81% |
| 2024-10-09 | 38.00 | 35.80 | -3.30 | -8.44% | 35.75 | 41.49 | 99604 | 38779 | 4.94% |
| 2024-10-08 | 39.14 | 39.10 | 5.10 | 15.00% | 35.70 | 39.67 | 120942 | 45749 | 6.00% |
| 2024-09-30 | 31.86 | 34.00 | 3.21 | 10.43% | 30.79 | 34.63 | 85116 | 28018 | 4.22% |
| 2024-09-27 | 29.45 | 30.79 | 1.63 | 5.59% | 29.22 | 31.60 | 25175 | 7601 | 1.25% |
| 2024-09-26 | 27.57 | 29.16 | 1.58 | 5.73% | 27.25 | 29.25 | 25777 | 7303 | 1.28% |
| 2024-09-25 | 27.50 | 27.58 | 0.64 | 2.38% | 27.40 | 28.46 | 28408 | 7940 | 1.41% |
| 2024-09-24 | 26.43 | 26.94 | 0.77 | 2.94% | 25.93 | 26.94 | 29875 | 7924 | 1.48% |
| 2024-09-23 | 26.94 | 26.17 | -0.76 | -2.82% | 26.17 | 27.00 | 14762 | 3906 | 0.73% |
| 2024-09-20 | 27.31 | 26.93 | -0.55 | -2.00% | 26.66 | 27.51 | 9283 | 2509 | 0.46% |
| 2024-09-19 | 27.44 | 27.48 | 0.30 | 1.10% | 26.90 | 28.17 | 13252 | 3638 | 0.66% |
| 2024-09-18 | 28.52 | 27.18 | -1.34 | -4.70% | 27.01 | 28.61 | 13683 | 3747 | 0.68% |
| 2024-09-13 | 29.39 | 28.52 | -0.98 | -3.32% | 28.39 | 29.52 | 11454 | 3304 | 0.57% |
| 2024-09-12 | 29.28 | 29.50 | 0.33 | 1.13% | 29.14 | 29.65 | 13979 | 4125 | 0.69% |
| 2024-09-11 | 29.05 | 29.17 | -0.13 | -0.44% | 28.94 | 29.67 | 12671 | 3709 | 0.63% |
| 2024-09-10 | 28.91 | 29.30 | 0.38 | 1.31% | 28.45 | 29.30 | 15302 | 4437 | 0.76% |
| 2024-09-09 | 29.30 | 28.92 | -0.04 | -0.14% | 28.85 | 29.52 | 19563 | 5713 | 0.97% |
| 2024-09-06 | 29.41 | 28.96 | -0.21 | -0.72% | 28.91 | 29.47 | 9715 | 2825 | 0.48% |
| 2024-09-05 | 28.53 | 29.17 | 0.64 | 2.24% | 28.42 | 29.27 | 9256 | 2689 | 0.46% |
| 2024-09-04 | 28.35 | 28.53 | -0.10 | -0.35% | 28.31 | 28.98 | 8320 | 2384 | 0.41% |
| 2024-09-03 | 28.40 | 28.63 | 0.33 | 1.17% | 28.05 | 29.18 | 8874 | 2542 | 0.44% |
| 2024-09-02 | 28.88 | 28.30 | -0.92 | -3.15% | 28.21 | 29.47 | 12453 | 3576 | 0.62% |
| 2024-08-30 | 27.60 | 29.22 | 1.26 | 4.51% | 27.31 | 29.54 | 22274 | 6404 | 1.10% |
| 2024-08-29 | 27.25 | 27.96 | 0.55 | 2.01% | 27.10 | 27.99 | 9958 | 2753 | 0.49% |
| 2024-08-28 | 27.61 | 27.41 | -0.33 | -1.19% | 26.80 | 27.80 | 11088 | 3025 | 0.55% |
| 2024-08-27 | 26.68 | 27.74 | 1.04 | 3.90% | 26.67 | 28.37 | 22221 | 6148 | 1.10% |
| 2024-08-26 | 27.15 | 26.70 | -0.23 | -0.85% | 26.58 | 27.21 | 7623 | 2047 | 0.38% |
| 2024-08-23 | 26.82 | 26.93 | 0.00 | 0.00% | 26.46 | 26.96 | 8440 | 2253 | 0.42% |
| 2024-08-22 | 27.66 | 26.93 | -0.57 | -2.07% | 26.68 | 27.76 | 8488 | 2293 | 0.42% |
| 2024-08-21 | 28.31 | 27.50 | -0.81 | -2.86% | 27.38 | 28.38 | 9269 | 2565 | 0.46% |
| 2024-08-20 | 29.40 | 28.31 | -1.09 | -3.71% | 28.22 | 29.49 | 11164 | 3203 | 0.55% |
| 2024-08-19 | 30.03 | 29.40 | -0.59 | -1.97% | 29.30 | 30.23 | 14823 | 4378 | 0.74% |
| 2024-08-16 | 30.17 | 29.99 | 0.10 | 0.33% | 29.23 | 30.23 | 16432 | 4914 | 0.82% |
| 2024-08-15 | 30.23 | 29.89 | 0.06 | 0.20% | 29.61 | 30.30 | 14068 | 4211 | 0.70% |