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 | 34.89 | 34.85 | -0.22 | -0.63% | 34.20 | 35.43 | 14295 | 4993 | 2.99% |
| 2024-11-20 | 33.90 | 35.07 | 0.31 | 0.89% | 33.80 | 35.08 | 15926 | 5525 | 3.33% |
| 2024-11-19 | 33.80 | 34.76 | 0.66 | 1.94% | 33.19 | 34.78 | 16337 | 5552 | 3.42% |
| 2024-11-18 | 35.77 | 34.10 | -1.60 | -4.48% | 33.25 | 35.77 | 22438 | 7592 | 4.69% |
| 2024-11-15 | 37.15 | 35.70 | -1.90 | -5.05% | 35.51 | 37.65 | 27137 | 9859 | 5.68% |
| 2024-11-14 | 36.00 | 37.60 | 0.71 | 1.92% | 35.82 | 38.49 | 43180 | 16090 | 9.03% |
| 2024-11-13 | 37.12 | 36.89 | -1.31 | -3.43% | 35.35 | 37.72 | 38843 | 14147 | 8.13% |
| 2024-11-12 | 37.07 | 38.20 | 1.50 | 4.09% | 35.50 | 39.50 | 68873 | 25864 | 14.41% |
| 2024-11-11 | 35.40 | 36.70 | 1.71 | 4.89% | 35.20 | 37.40 | 51716 | 18888 | 10.82% |
| 2024-11-08 | 34.80 | 34.99 | 0.54 | 1.57% | 34.57 | 36.68 | 34687 | 12269 | 7.26% |
| 2024-11-07 | 33.75 | 34.45 | 0.39 | 1.15% | 33.51 | 34.69 | 25053 | 8536 | 5.24% |
| 2024-11-06 | 34.49 | 34.06 | -0.32 | -0.93% | 33.50 | 35.17 | 27861 | 9555 | 5.83% |
| 2024-11-05 | 32.96 | 34.38 | 1.47 | 4.47% | 32.83 | 34.44 | 23602 | 7990 | 4.94% |
| 2024-11-04 | 33.00 | 32.91 | -0.09 | -0.27% | 32.34 | 33.45 | 16958 | 5571 | 3.55% |
| 2024-11-01 | 34.80 | 33.00 | -2.75 | -7.69% | 32.18 | 35.63 | 34549 | 11499 | 7.23% |
| 2024-10-31 | 34.99 | 35.75 | 2.05 | 6.08% | 33.16 | 36.66 | 35216 | 12415 | 7.37% |
| 2024-10-30 | 33.88 | 33.70 | -0.97 | -2.80% | 33.00 | 34.47 | 28702 | 9663 | 6.00% |
| 2024-10-29 | 37.80 | 34.67 | -3.54 | -9.26% | 34.40 | 38.14 | 49795 | 17953 | 10.42% |
| 2024-10-28 | 36.01 | 38.21 | 1.53 | 4.17% | 35.81 | 39.26 | 40525 | 15239 | 8.48% |
| 2024-10-25 | 38.86 | 36.68 | -1.31 | -3.45% | 36.00 | 38.92 | 48182 | 17891 | 10.08% |
| 2024-10-24 | 33.78 | 37.99 | 4.19 | 12.40% | 33.00 | 40.00 | 59468 | 21384 | 12.44% |
| 2024-10-23 | 32.40 | 33.80 | 1.41 | 4.35% | 32.00 | 36.20 | 44893 | 15394 | 9.39% |
| 2024-10-22 | 33.29 | 32.39 | -0.72 | -2.17% | 32.00 | 33.67 | 26787 | 8802 | 5.60% |
| 2024-10-21 | 33.33 | 33.11 | 0.51 | 1.56% | 32.31 | 35.00 | 46016 | 15480 | 9.63% |
| 2024-10-18 | 30.03 | 32.60 | 2.41 | 7.98% | 29.80 | 33.66 | 45129 | 14305 | 9.44% |
| 2024-10-17 | 29.40 | 30.19 | 1.19 | 4.10% | 29.03 | 30.81 | 29720 | 8925 | 6.22% |
| 2024-10-16 | 28.80 | 29.00 | -0.10 | -0.34% | 28.16 | 30.11 | 20257 | 5857 | 4.24% |
| 2024-10-15 | 29.95 | 29.10 | -0.80 | -2.68% | 29.09 | 30.80 | 20584 | 6163 | 4.31% |
| 2024-10-14 | 28.48 | 29.90 | 1.50 | 5.28% | 27.50 | 30.00 | 23395 | 6741 | 4.89% |
| 2024-10-11 | 30.88 | 28.40 | -2.96 | -9.44% | 28.03 | 31.47 | 26458 | 7772 | 5.54% |
| 2024-10-10 | 32.79 | 31.36 | -0.44 | -1.38% | 30.50 | 33.64 | 34707 | 11138 | 7.26% |
| 2024-10-09 | 35.36 | 31.80 | -4.12 | -11.47% | 31.80 | 35.87 | 53857 | 18325 | 11.27% |
| 2024-10-08 | 35.92 | 35.92 | 5.99 | 20.01% | 32.51 | 35.92 | 58617 | 20486 | 12.26% |
| 2024-09-30 | 26.80 | 29.93 | 4.75 | 18.86% | 26.01 | 29.99 | 34830 | 9815 | 7.29% |
| 2024-09-27 | 23.60 | 25.18 | 1.95 | 8.39% | 23.48 | 25.62 | 13346 | 3259 | 2.79% |
| 2024-09-26 | 22.42 | 23.23 | 1.00 | 4.50% | 22.23 | 23.23 | 15727 | 3575 | 3.29% |
| 2024-09-25 | 22.27 | 22.23 | 0.30 | 1.37% | 21.97 | 22.97 | 17345 | 3889 | 3.63% |
| 2024-09-24 | 20.92 | 21.93 | 1.06 | 5.08% | 20.70 | 21.99 | 14067 | 3015 | 2.94% |
| 2024-09-23 | 20.94 | 20.87 | 0.03 | 0.14% | 20.57 | 21.20 | 8136 | 1703 | 1.70% |
| 2024-09-20 | 21.28 | 20.84 | -0.44 | -2.07% | 20.74 | 21.50 | 10522 | 2209 | 2.20% |
| 2024-09-19 | 21.20 | 21.28 | 0.21 | 1.00% | 20.89 | 21.68 | 8737 | 1863 | 1.83% |
| 2024-09-18 | 21.64 | 21.07 | -0.57 | -2.63% | 20.76 | 21.83 | 9710 | 2041 | 2.03% |
| 2024-09-13 | 22.17 | 21.64 | -0.69 | -3.09% | 21.62 | 22.40 | 6405 | 1404 | 1.34% |
| 2024-09-12 | 22.75 | 22.33 | -0.21 | -0.93% | 22.24 | 22.98 | 6217 | 1402 | 1.30% |
| 2024-09-11 | 22.63 | 22.54 | -0.19 | -0.84% | 22.30 | 22.78 | 6101 | 1374 | 1.28% |
| 2024-09-10 | 22.02 | 22.73 | 0.79 | 3.60% | 21.61 | 23.15 | 10847 | 2414 | 2.27% |
| 2024-09-09 | 21.90 | 21.94 | -0.15 | -0.68% | 21.63 | 22.33 | 8812 | 1938 | 1.84% |
| 2024-09-06 | 23.39 | 22.09 | -0.91 | -3.96% | 22.09 | 23.39 | 9059 | 2040 | 1.90% |
| 2024-09-05 | 22.97 | 23.00 | 0.03 | 0.13% | 22.84 | 23.38 | 8117 | 1873 | 1.70% |
| 2024-09-04 | 23.01 | 22.97 | -0.27 | -1.16% | 22.66 | 23.21 | 9279 | 2128 | 1.94% |
| 2024-09-03 | 22.90 | 23.24 | 0.23 | 1.00% | 22.84 | 23.67 | 8801 | 2048 | 1.84% |
| 2024-09-02 | 24.07 | 23.01 | -1.19 | -4.92% | 22.88 | 24.74 | 11193 | 2642 | 2.34% |
| 2024-08-30 | 23.64 | 24.20 | 0.67 | 2.85% | 23.54 | 24.67 | 13202 | 3214 | 2.76% |
| 2024-08-29 | 22.89 | 23.53 | 0.54 | 2.35% | 22.51 | 23.76 | 10535 | 2460 | 2.20% |
| 2024-08-28 | 22.70 | 22.99 | 0.18 | 0.79% | 22.47 | 23.21 | 15957 | 3639 | 3.40% |
| 2024-08-27 | 23.64 | 22.81 | -1.49 | -6.13% | 22.62 | 24.00 | 18859 | 4365 | 4.01% |
| 2024-08-26 | 23.80 | 24.30 | 0.42 | 1.76% | 23.74 | 24.66 | 9795 | 2383 | 2.09% |
| 2024-08-23 | 23.96 | 23.88 | -0.13 | -0.54% | 23.30 | 24.22 | 11685 | 2781 | 2.49% |
| 2024-08-22 | 24.50 | 24.01 | -0.49 | -2.00% | 23.79 | 24.79 | 8219 | 1994 | 1.75% |
| 2024-08-21 | 24.60 | 24.50 | -0.10 | -0.41% | 24.38 | 24.98 | 6941 | 1712 | 1.48% |
| 2024-08-20 | 24.95 | 24.60 | -0.20 | -0.81% | 24.41 | 25.15 | 10484 | 2590 | 2.23% |
| 2024-08-19 | 26.55 | 24.80 | -1.38 | -5.27% | 24.80 | 26.64 | 16429 | 4161 | 3.50% |
| 2024-08-16 | 26.30 | 26.18 | -0.20 | -0.76% | 26.06 | 26.78 | 9315 | 2460 | 1.98% |
| 2024-08-15 | 25.33 | 26.38 | 0.81 | 3.17% | 25.33 | 26.74 | 12612 | 3312 | 2.68% |