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 | 34.26 | 34.80 | 0.30 | 0.87% | 34.06 | 35.27 | 19403 | 6745 | 1.34% |
| 2024-11-20 | 32.97 | 34.50 | 1.54 | 4.67% | 32.53 | 34.59 | 21928 | 7355 | 1.51% |
| 2024-11-19 | 31.46 | 32.96 | 1.27 | 4.01% | 31.40 | 33.08 | 18888 | 6065 | 1.30% |
| 2024-11-18 | 32.01 | 31.69 | -0.19 | -0.60% | 30.35 | 32.31 | 33216 | 10453 | 2.29% |
| 2024-11-15 | 35.00 | 31.88 | -2.97 | -8.52% | 31.61 | 35.16 | 35291 | 11708 | 2.44% |
| 2024-11-14 | 36.29 | 34.85 | -1.37 | -3.78% | 34.78 | 37.20 | 20639 | 7380 | 1.42% |
| 2024-11-13 | 35.28 | 36.22 | 0.74 | 2.09% | 34.30 | 36.22 | 25449 | 8921 | 1.76% |
| 2024-11-12 | 36.09 | 35.48 | -0.32 | -0.89% | 34.58 | 37.02 | 33078 | 11780 | 2.28% |
| 2024-11-11 | 34.42 | 35.80 | 1.36 | 3.95% | 34.09 | 35.80 | 34522 | 12072 | 2.38% |
| 2024-11-08 | 34.89 | 34.44 | -0.45 | -1.29% | 34.00 | 35.98 | 28126 | 9857 | 1.94% |
| 2024-11-07 | 34.16 | 34.89 | 0.57 | 1.66% | 33.18 | 35.00 | 25831 | 8880 | 1.78% |
| 2024-11-06 | 36.20 | 34.32 | -1.92 | -5.30% | 33.81 | 36.39 | 44546 | 15545 | 3.08% |
| 2024-11-05 | 34.10 | 36.24 | 1.64 | 4.74% | 34.10 | 36.38 | 42982 | 15231 | 2.97% |
| 2024-11-04 | 32.38 | 34.60 | 2.27 | 7.02% | 32.04 | 34.70 | 47321 | 16134 | 3.27% |
| 2024-11-01 | 33.50 | 32.33 | -1.17 | -3.49% | 31.88 | 34.21 | 30317 | 9949 | 2.09% |
| 2024-10-31 | 33.18 | 33.50 | 0.00 | 0.00% | 32.11 | 34.38 | 41757 | 13913 | 2.88% |
| 2024-10-30 | 33.00 | 33.50 | -0.33 | -0.98% | 32.63 | 34.50 | 32778 | 10947 | 2.26% |
| 2024-10-29 | 31.70 | 33.83 | 1.81 | 5.65% | 31.70 | 34.46 | 63720 | 21348 | 4.40% |
| 2024-10-28 | 31.69 | 32.02 | 0.17 | 0.53% | 31.11 | 32.13 | 29549 | 9338 | 2.04% |
| 2024-10-25 | 32.72 | 31.85 | -0.72 | -2.21% | 31.75 | 33.18 | 44270 | 14308 | 3.06% |
| 2024-10-24 | 32.20 | 32.57 | -0.14 | -0.43% | 31.98 | 33.80 | 36437 | 11968 | 2.52% |
| 2024-10-23 | 34.10 | 32.71 | -1.73 | -5.02% | 32.48 | 34.54 | 56691 | 18949 | 3.91% |
| 2024-10-22 | 34.50 | 34.44 | -0.39 | -1.12% | 33.34 | 35.90 | 67792 | 23314 | 4.68% |
| 2024-10-21 | 36.90 | 34.83 | -1.78 | -4.86% | 34.17 | 38.31 | 101302 | 37106 | 6.99% |
| 2024-10-18 | 34.09 | 36.61 | 4.73 | 14.84% | 32.61 | 38.04 | 95391 | 33801 | 6.59% |
| 2024-10-17 | 30.80 | 31.88 | 1.14 | 3.71% | 30.70 | 32.28 | 22733 | 7216 | 1.57% |
| 2024-10-16 | 29.80 | 30.74 | -0.06 | -0.19% | 29.52 | 30.82 | 24178 | 7312 | 1.67% |
| 2024-10-15 | 31.55 | 30.80 | -1.50 | -4.64% | 30.66 | 33.99 | 39200 | 12772 | 2.71% |
| 2024-10-14 | 30.51 | 32.30 | 2.08 | 6.88% | 29.45 | 32.50 | 31262 | 9741 | 2.16% |
| 2024-10-11 | 32.21 | 30.22 | -1.86 | -5.80% | 29.68 | 32.21 | 34160 | 10545 | 2.36% |
| 2024-10-10 | 30.34 | 32.08 | 2.07 | 6.90% | 30.34 | 33.35 | 63133 | 20321 | 4.36% |
| 2024-10-09 | 28.92 | 30.01 | -0.37 | -1.22% | 27.61 | 32.67 | 62187 | 19008 | 4.29% |
| 2024-10-08 | 32.00 | 30.38 | 3.16 | 11.61% | 27.58 | 32.00 | 55383 | 16482 | 3.82% |
| 2024-09-30 | 24.60 | 27.22 | 3.50 | 14.76% | 23.68 | 27.86 | 43579 | 11128 | 3.01% |
| 2024-09-27 | 22.81 | 23.72 | 0.96 | 4.22% | 22.76 | 23.99 | 16740 | 3904 | 1.16% |
| 2024-09-26 | 22.88 | 22.76 | -0.01 | -0.04% | 22.00 | 22.88 | 24361 | 5471 | 1.68% |
| 2024-09-25 | 21.15 | 22.77 | 1.81 | 8.64% | 21.12 | 22.86 | 29028 | 6414 | 2.00% |
| 2024-09-24 | 20.13 | 20.96 | 0.72 | 3.56% | 20.13 | 21.12 | 10629 | 2199 | 0.73% |
| 2024-09-23 | 20.23 | 20.24 | -0.16 | -0.78% | 20.06 | 20.55 | 4786 | 969 | 0.33% |
| 2024-09-20 | 20.39 | 20.40 | 0.10 | 0.49% | 20.30 | 20.84 | 9920 | 2042 | 0.68% |
| 2024-09-19 | 20.15 | 20.30 | 0.55 | 2.78% | 19.91 | 20.52 | 7535 | 1517 | 0.52% |
| 2024-09-18 | 20.18 | 19.75 | -0.61 | -3.00% | 19.32 | 20.18 | 8566 | 1680 | 0.59% |
| 2024-09-13 | 20.04 | 20.36 | 0.28 | 1.39% | 20.03 | 20.66 | 9109 | 1855 | 0.63% |
| 2024-09-12 | 20.06 | 20.08 | 0.05 | 0.25% | 19.98 | 20.57 | 6045 | 1227 | 0.42% |
| 2024-09-11 | 19.80 | 20.03 | 0.18 | 0.91% | 19.55 | 20.07 | 4629 | 922 | 0.32% |
| 2024-09-10 | 20.28 | 19.85 | -0.39 | -1.93% | 19.40 | 20.28 | 8740 | 1733 | 0.60% |
| 2024-09-09 | 20.25 | 20.24 | 0.14 | 0.70% | 19.80 | 20.49 | 9628 | 1938 | 0.66% |
| 2024-09-06 | 19.58 | 20.10 | 0.59 | 3.02% | 19.29 | 20.47 | 16163 | 3226 | 1.12% |
| 2024-09-05 | 19.06 | 19.51 | 0.45 | 2.36% | 18.84 | 19.51 | 9931 | 1903 | 0.69% |
| 2024-09-04 | 19.55 | 19.06 | -0.67 | -3.40% | 18.64 | 19.55 | 10969 | 2088 | 0.76% |
| 2024-09-03 | 19.28 | 19.73 | 0.33 | 1.70% | 19.28 | 19.79 | 9050 | 1771 | 0.62% |
| 2024-09-02 | 20.50 | 19.40 | -1.20 | -5.83% | 19.30 | 20.76 | 13321 | 2636 | 0.92% |
| 2024-08-30 | 19.35 | 20.60 | 1.25 | 6.46% | 19.35 | 20.68 | 18409 | 3727 | 1.27% |
| 2024-08-29 | 18.73 | 19.35 | 0.69 | 3.70% | 18.56 | 19.60 | 8506 | 1632 | 0.59% |
| 2024-08-28 | 18.47 | 18.66 | 0.11 | 0.59% | 18.38 | 18.83 | 4175 | 777 | 0.29% |
| 2024-08-27 | 19.18 | 18.55 | -0.61 | -3.18% | 18.50 | 19.48 | 7786 | 1469 | 0.54% |
| 2024-08-26 | 18.98 | 19.16 | 0.23 | 1.22% | 18.86 | 19.55 | 7050 | 1354 | 0.49% |
| 2024-08-23 | 18.99 | 18.93 | -0.18 | -0.94% | 18.54 | 19.22 | 6897 | 1305 | 0.48% |
| 2024-08-22 | 18.99 | 19.11 | 0.03 | 0.16% | 18.70 | 19.45 | 6360 | 1214 | 0.44% |
| 2024-08-21 | 18.33 | 19.08 | 0.78 | 4.26% | 18.14 | 19.38 | 11092 | 2105 | 0.77% |
| 2024-08-20 | 18.55 | 18.30 | -0.25 | -1.35% | 18.17 | 18.71 | 7168 | 1315 | 0.49% |
| 2024-08-19 | 18.88 | 18.55 | -0.71 | -3.69% | 18.52 | 19.60 | 8345 | 1572 | 0.58% |
| 2024-08-16 | 19.17 | 19.26 | -0.04 | -0.21% | 19.17 | 19.68 | 7015 | 1364 | 0.48% |
| 2024-08-15 | 19.62 | 19.30 | -0.30 | -1.53% | 19.29 | 19.86 | 6865 | 1338 | 0.47% |