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 | 34.80 | 34.94 | -0.09 | -0.26% | 34.09 | 35.18 | 60646 | 21034 | 2.64% |
| 2024-11-20 | 32.00 | 35.03 | 2.79 | 8.65% | 32.00 | 36.30 | 96108 | 33042 | 4.19% |
| 2024-11-19 | 30.90 | 32.24 | 1.50 | 4.88% | 30.85 | 32.46 | 50586 | 16004 | 2.20% |
| 2024-11-18 | 32.40 | 30.74 | -1.27 | -3.97% | 30.40 | 32.40 | 62080 | 19432 | 2.70% |
| 2024-11-15 | 34.08 | 32.01 | -1.99 | -5.85% | 31.99 | 34.24 | 59163 | 19576 | 2.58% |
| 2024-11-14 | 35.77 | 34.00 | -1.99 | -5.53% | 33.88 | 36.00 | 59604 | 20748 | 2.60% |
| 2024-11-13 | 34.67 | 35.99 | 0.44 | 1.24% | 34.40 | 36.23 | 57056 | 20092 | 2.48% |
| 2024-11-12 | 37.68 | 35.55 | -0.26 | -0.73% | 35.20 | 37.98 | 95455 | 35009 | 4.16% |
| 2024-11-11 | 33.59 | 35.81 | 2.22 | 6.61% | 33.33 | 36.22 | 83997 | 29671 | 3.66% |
| 2024-11-08 | 33.99 | 33.59 | -0.01 | -0.03% | 33.40 | 34.80 | 44849 | 15286 | 1.95% |
| 2024-11-07 | 34.00 | 33.60 | -0.54 | -1.58% | 33.00 | 34.26 | 50041 | 16758 | 2.18% |
| 2024-11-06 | 34.35 | 34.14 | -0.25 | -0.73% | 33.77 | 35.50 | 73108 | 25236 | 3.18% |
| 2024-11-05 | 32.99 | 34.39 | 1.60 | 4.88% | 32.22 | 34.59 | 81731 | 27629 | 3.56% |
| 2024-11-04 | 30.98 | 32.79 | 2.00 | 6.50% | 30.80 | 33.49 | 63485 | 20795 | 2.76% |
| 2024-11-01 | 31.80 | 30.79 | -1.37 | -4.26% | 30.65 | 32.20 | 52207 | 16257 | 2.27% |
| 2024-10-31 | 31.75 | 32.16 | 0.36 | 1.13% | 31.10 | 32.46 | 45697 | 14566 | 1.99% |
| 2024-10-30 | 31.72 | 31.80 | -0.13 | -0.41% | 31.41 | 32.75 | 43908 | 14074 | 1.91% |
| 2024-10-29 | 33.50 | 31.93 | -1.09 | -3.30% | 31.92 | 33.55 | 64567 | 21042 | 2.81% |
| 2024-10-28 | 33.33 | 33.02 | -0.53 | -1.58% | 32.24 | 33.66 | 67864 | 22284 | 2.96% |
| 2024-10-25 | 32.67 | 33.55 | 0.85 | 2.60% | 32.35 | 33.77 | 73681 | 24417 | 3.21% |
| 2024-10-24 | 31.82 | 32.70 | 0.86 | 2.70% | 31.50 | 32.80 | 59542 | 19184 | 2.59% |
| 2024-10-23 | 32.22 | 31.84 | -0.42 | -1.30% | 31.60 | 32.70 | 66824 | 21451 | 2.91% |
| 2024-10-22 | 32.04 | 32.26 | 0.71 | 2.25% | 31.15 | 32.96 | 78201 | 25075 | 3.41% |
| 2024-10-21 | 30.30 | 31.55 | 1.35 | 4.47% | 30.11 | 32.68 | 100497 | 31676 | 4.38% |
| 2024-10-18 | 28.00 | 30.20 | 2.45 | 8.83% | 27.73 | 31.27 | 109379 | 32231 | 4.76% |
| 2024-10-17 | 27.37 | 27.75 | 0.38 | 1.39% | 27.37 | 28.24 | 54421 | 15190 | 2.37% |
| 2024-10-16 | 27.44 | 27.37 | -0.69 | -2.46% | 27.10 | 28.28 | 51285 | 14166 | 2.23% |
| 2024-10-15 | 28.61 | 28.06 | 0.01 | 0.04% | 28.02 | 29.51 | 75598 | 21749 | 3.29% |
| 2024-10-14 | 27.11 | 28.05 | 0.85 | 3.13% | 26.03 | 28.10 | 66130 | 17960 | 2.88% |
| 2024-10-11 | 29.32 | 27.20 | -2.62 | -8.79% | 26.85 | 29.75 | 80045 | 22350 | 3.49% |
| 2024-10-10 | 31.00 | 29.82 | -0.31 | -1.03% | 29.72 | 31.87 | 80464 | 24699 | 3.50% |
| 2024-10-09 | 32.27 | 30.13 | -3.72 | -10.99% | 30.13 | 33.35 | 114210 | 36589 | 4.97% |
| 2024-10-08 | 34.55 | 33.85 | 4.60 | 15.73% | 31.00 | 34.90 | 142141 | 47214 | 6.19% |
| 2024-09-30 | 26.70 | 29.25 | 4.07 | 16.16% | 26.28 | 29.28 | 108775 | 30172 | 4.74% |
| 2024-09-27 | 24.20 | 25.18 | 1.60 | 6.79% | 24.10 | 25.28 | 34383 | 8473 | 1.50% |
| 2024-09-26 | 22.16 | 23.58 | 1.30 | 5.83% | 22.15 | 23.64 | 45095 | 10324 | 1.96% |
| 2024-09-25 | 22.57 | 22.28 | 0.00 | 0.00% | 22.27 | 22.96 | 44346 | 10037 | 1.93% |
| 2024-09-24 | 21.74 | 22.28 | 0.75 | 3.48% | 21.16 | 22.38 | 47825 | 10469 | 2.08% |
| 2024-09-23 | 21.85 | 21.53 | -0.42 | -1.91% | 21.38 | 22.30 | 23103 | 5022 | 1.01% |
| 2024-09-20 | 22.41 | 21.95 | -0.22 | -0.99% | 21.71 | 22.42 | 15737 | 3468 | 0.69% |
| 2024-09-19 | 22.31 | 22.17 | 0.03 | 0.14% | 21.85 | 22.79 | 21369 | 4758 | 0.93% |
| 2024-09-18 | 22.14 | 22.14 | 0.17 | 0.77% | 21.87 | 22.49 | 19492 | 4304 | 0.85% |
| 2024-09-13 | 23.00 | 21.97 | -1.04 | -4.52% | 21.96 | 23.14 | 29593 | 6626 | 1.29% |
| 2024-09-12 | 23.52 | 23.01 | -0.56 | -2.38% | 23.01 | 23.88 | 18542 | 4342 | 0.81% |
| 2024-09-11 | 23.47 | 23.57 | 0.16 | 0.68% | 23.06 | 23.66 | 23076 | 5380 | 1.00% |
| 2024-09-10 | 23.00 | 23.41 | 0.48 | 2.09% | 22.56 | 23.68 | 24462 | 5627 | 1.07% |
| 2024-09-09 | 23.25 | 22.93 | -0.38 | -1.63% | 22.82 | 23.58 | 23859 | 5511 | 1.04% |
| 2024-09-06 | 24.39 | 23.31 | -1.16 | -4.74% | 23.21 | 24.48 | 35568 | 8425 | 1.55% |
| 2024-09-05 | 24.23 | 24.47 | 0.21 | 0.87% | 24.18 | 24.80 | 22659 | 5534 | 0.99% |
| 2024-09-04 | 24.00 | 24.26 | -0.12 | -0.49% | 23.67 | 24.49 | 29499 | 7108 | 1.28% |
| 2024-09-03 | 24.20 | 24.38 | 0.38 | 1.58% | 23.50 | 24.96 | 41822 | 10169 | 1.82% |
| 2024-09-02 | 25.26 | 24.00 | -1.17 | -4.65% | 23.84 | 25.30 | 47550 | 11595 | 2.07% |
| 2024-08-30 | 24.76 | 25.17 | 0.29 | 1.17% | 24.76 | 25.58 | 41142 | 10433 | 1.79% |
| 2024-08-29 | 24.01 | 24.88 | 0.64 | 2.64% | 24.01 | 25.24 | 34642 | 8598 | 1.51% |
| 2024-08-28 | 24.03 | 24.24 | 0.21 | 0.87% | 23.74 | 24.61 | 23273 | 5629 | 1.01% |
| 2024-08-27 | 24.34 | 24.03 | -0.52 | -2.12% | 23.98 | 24.70 | 27168 | 6576 | 1.18% |
| 2024-08-26 | 24.65 | 24.55 | -0.24 | -0.97% | 23.70 | 24.93 | 31703 | 7758 | 1.38% |
| 2024-08-23 | 24.30 | 24.79 | 0.31 | 1.27% | 24.23 | 24.99 | 25315 | 6251 | 1.10% |
| 2024-08-22 | 24.74 | 24.48 | -0.49 | -1.96% | 24.33 | 25.28 | 31531 | 7787 | 1.37% |
| 2024-08-21 | 25.00 | 24.97 | -0.01 | -0.04% | 24.53 | 25.57 | 30891 | 7734 | 1.35% |
| 2024-08-20 | 25.01 | 24.98 | 0.02 | 0.08% | 24.74 | 25.74 | 26564 | 6669 | 1.16% |
| 2024-08-19 | 25.20 | 24.96 | -0.38 | -1.50% | 24.87 | 25.53 | 18676 | 4691 | 0.81% |
| 2024-08-16 | 25.21 | 25.34 | 0.30 | 1.20% | 24.99 | 25.73 | 25383 | 6448 | 1.11% |
| 2024-08-15 | 24.11 | 25.04 | 0.66 | 2.71% | 24.11 | 25.75 | 41527 | 10446 | 1.81% |
| 2024-08-14 | 24.38 | 24.38 | 0.15 | 0.62% | 24.14 | 24.75 | 17003 | 4155 | 0.74% |
| 2024-08-13 | 24.00 | 24.23 | 0.33 | 1.38% | 23.81 | 24.45 | 14768 | 3559 | 0.64% |