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 | 34.90 | 35.12 | 0.03 | 0.09% | 34.65 | 35.55 | 10798 | 3789 | 5.11% |
| 2024-11-20 | 34.70 | 35.09 | 0.41 | 1.18% | 34.31 | 35.30 | 11607 | 4046 | 5.49% |
| 2024-11-19 | 33.48 | 34.68 | 1.13 | 3.37% | 33.36 | 34.97 | 11606 | 3970 | 5.49% |
| 2024-11-18 | 34.80 | 33.55 | -1.53 | -4.36% | 32.80 | 35.07 | 15430 | 5206 | 7.30% |
| 2024-11-15 | 36.60 | 35.08 | -1.66 | -4.52% | 34.50 | 37.24 | 20814 | 7435 | 9.85% |
| 2024-11-14 | 38.59 | 36.74 | -2.11 | -5.43% | 36.74 | 38.92 | 20152 | 7601 | 9.54% |
| 2024-11-13 | 38.58 | 38.85 | 0.25 | 0.65% | 37.70 | 39.33 | 18333 | 7052 | 8.67% |
| 2024-11-12 | 41.10 | 38.60 | -2.10 | -5.16% | 37.96 | 41.50 | 30378 | 11845 | 14.37% |
| 2024-11-11 | 38.00 | 40.70 | 3.11 | 8.27% | 37.83 | 40.71 | 31013 | 12309 | 14.68% |
| 2024-11-08 | 37.00 | 37.59 | 1.30 | 3.58% | 36.80 | 39.28 | 28347 | 10758 | 13.41% |
| 2024-11-07 | 34.95 | 36.29 | 1.31 | 3.74% | 34.65 | 36.55 | 23216 | 8324 | 10.99% |
| 2024-11-06 | 35.75 | 34.98 | -0.26 | -0.74% | 34.55 | 35.88 | 23006 | 8119 | 10.89% |
| 2024-11-05 | 33.56 | 35.24 | 1.87 | 5.60% | 33.43 | 35.30 | 24520 | 8505 | 11.60% |
| 2024-11-04 | 32.98 | 33.37 | 0.40 | 1.21% | 32.70 | 34.15 | 15196 | 5083 | 7.19% |
| 2024-11-01 | 34.60 | 32.97 | -1.78 | -5.12% | 32.90 | 35.59 | 22049 | 7486 | 10.43% |
| 2024-10-31 | 33.73 | 34.75 | 0.98 | 2.90% | 33.54 | 35.90 | 23256 | 8066 | 11.00% |
| 2024-10-30 | 34.76 | 33.77 | -1.36 | -3.87% | 33.03 | 35.46 | 22861 | 7769 | 10.82% |
| 2024-10-29 | 34.30 | 35.13 | 0.64 | 1.86% | 34.30 | 36.88 | 42722 | 15119 | 20.22% |
| 2024-10-28 | 33.30 | 34.49 | 3.00 | 9.53% | 33.30 | 36.00 | 48057 | 16559 | 22.74% |
| 2024-10-25 | 30.77 | 31.49 | 0.72 | 2.34% | 30.14 | 31.63 | 20530 | 6380 | 9.71% |
| 2024-10-24 | 30.36 | 30.77 | 0.55 | 1.82% | 29.63 | 30.89 | 14763 | 4473 | 6.99% |
| 2024-10-23 | 30.75 | 30.22 | -0.53 | -1.72% | 29.84 | 31.20 | 17916 | 5479 | 8.48% |
| 2024-10-22 | 31.29 | 30.75 | -0.70 | -2.23% | 30.17 | 31.70 | 22006 | 6811 | 10.41% |
| 2024-10-21 | 31.19 | 31.45 | 0.87 | 2.84% | 30.84 | 32.79 | 31258 | 9878 | 14.79% |
| 2024-10-18 | 28.30 | 30.58 | 1.98 | 6.92% | 28.30 | 31.51 | 27819 | 8385 | 13.16% |
| 2024-10-17 | 28.55 | 28.60 | 0.33 | 1.17% | 28.46 | 29.41 | 11326 | 3273 | 5.36% |
| 2024-10-16 | 27.99 | 28.27 | -0.20 | -0.70% | 27.66 | 28.80 | 10321 | 2913 | 4.88% |
| 2024-10-15 | 28.78 | 28.47 | -0.48 | -1.66% | 28.34 | 29.69 | 16827 | 4891 | 7.96% |
| 2024-10-14 | 27.75 | 28.95 | 1.59 | 5.81% | 26.92 | 28.98 | 15467 | 4352 | 7.32% |
| 2024-10-11 | 29.44 | 27.36 | -2.17 | -7.35% | 26.92 | 29.54 | 16163 | 4536 | 7.65% |
| 2024-10-10 | 32.00 | 29.53 | -1.80 | -5.75% | 29.26 | 32.22 | 23410 | 7066 | 11.08% |
| 2024-10-09 | 32.74 | 31.33 | -2.86 | -8.37% | 29.27 | 33.78 | 33964 | 10941 | 16.07% |
| 2024-10-08 | 34.19 | 34.19 | 5.70 | 20.01% | 30.68 | 34.19 | 35056 | 11613 | 16.59% |
| 2024-09-30 | 25.73 | 28.49 | 3.75 | 15.16% | 25.56 | 29.03 | 26569 | 7238 | 12.57% |
| 2024-09-27 | 23.22 | 24.74 | 1.54 | 6.64% | 23.22 | 24.80 | 5716 | 1372 | 2.70% |
| 2024-09-26 | 22.14 | 23.20 | 0.84 | 3.76% | 22.14 | 23.26 | 8359 | 1902 | 3.96% |
| 2024-09-25 | 22.41 | 22.36 | 0.11 | 0.49% | 22.30 | 23.09 | 8260 | 1874 | 3.91% |
| 2024-09-24 | 21.14 | 22.25 | 1.11 | 5.25% | 21.02 | 22.40 | 8860 | 1928 | 4.19% |
| 2024-09-23 | 21.36 | 21.14 | -0.37 | -1.72% | 21.06 | 21.65 | 4516 | 961 | 2.14% |
| 2024-09-20 | 21.60 | 21.51 | -0.11 | -0.51% | 21.24 | 21.70 | 3703 | 794 | 1.75% |
| 2024-09-19 | 21.01 | 21.62 | 0.71 | 3.40% | 20.84 | 21.85 | 7476 | 1605 | 3.54% |
| 2024-09-18 | 21.54 | 20.91 | -0.51 | -2.38% | 20.73 | 21.69 | 5113 | 1079 | 2.42% |
| 2024-09-13 | 22.11 | 21.42 | -0.57 | -2.59% | 21.36 | 22.13 | 5265 | 1145 | 2.46% |
| 2024-09-12 | 22.63 | 21.99 | -0.55 | -2.44% | 21.91 | 22.76 | 7022 | 1560 | 3.28% |
| 2024-09-11 | 22.88 | 22.54 | -0.34 | -1.49% | 22.44 | 22.99 | 4286 | 970 | 2.00% |
| 2024-09-10 | 22.46 | 22.88 | 0.44 | 1.96% | 22.35 | 23.09 | 5524 | 1251 | 2.58% |
| 2024-09-09 | 22.21 | 22.44 | 0.04 | 0.18% | 21.85 | 22.75 | 6943 | 1555 | 3.24% |
| 2024-09-06 | 23.32 | 22.40 | -0.58 | -2.52% | 22.26 | 23.40 | 8425 | 1896 | 3.94% |
| 2024-09-05 | 22.42 | 22.98 | 0.56 | 2.50% | 22.24 | 23.24 | 10251 | 2338 | 4.79% |
| 2024-09-04 | 22.02 | 22.42 | 0.43 | 1.96% | 21.73 | 22.54 | 15292 | 3395 | 7.15% |
| 2024-09-03 | 21.44 | 21.99 | 0.29 | 1.34% | 21.43 | 22.37 | 19391 | 4257 | 9.06% |
| 2024-09-02 | 23.00 | 21.70 | -4.26 | -16.41% | 21.22 | 23.38 | 37315 | 8248 | 17.44% |
| 2024-08-30 | 25.37 | 25.96 | 0.61 | 2.41% | 25.21 | 26.27 | 9207 | 2392 | 4.30% |
| 2024-08-29 | 24.69 | 25.35 | 0.75 | 3.05% | 24.40 | 25.58 | 6454 | 1626 | 3.02% |
| 2024-08-28 | 24.80 | 24.60 | 0.20 | 0.82% | 24.21 | 24.96 | 4664 | 1147 | 2.18% |
| 2024-08-27 | 25.17 | 24.40 | -0.71 | -2.83% | 24.21 | 25.28 | 5334 | 1322 | 2.49% |
| 2024-08-26 | 24.99 | 25.11 | 0.55 | 2.24% | 24.42 | 25.18 | 5218 | 1300 | 2.44% |
| 2024-08-23 | 25.11 | 24.56 | -0.48 | -1.92% | 24.10 | 25.11 | 6683 | 1638 | 3.12% |
| 2024-08-22 | 25.65 | 25.04 | -0.40 | -1.57% | 24.96 | 25.65 | 6425 | 1622 | 3.00% |
| 2024-08-21 | 25.60 | 25.44 | -0.18 | -0.70% | 25.36 | 26.10 | 6286 | 1613 | 2.94% |
| 2024-08-20 | 26.26 | 25.62 | -0.42 | -1.61% | 25.56 | 26.44 | 9861 | 2553 | 4.61% |
| 2024-08-19 | 27.30 | 26.04 | -2.50 | -8.76% | 26.04 | 27.30 | 22952 | 6087 | 10.73% |
| 2024-08-16 | 28.36 | 28.54 | 0.21 | 0.74% | 28.05 | 28.93 | 11907 | 3409 | 5.56% |
| 2024-08-15 | 27.80 | 28.33 | 0.52 | 1.87% | 27.57 | 28.42 | 8438 | 2370 | 3.94% |
| 2024-08-14 | 27.65 | 27.81 | 0.16 | 0.58% | 27.60 | 28.04 | 7283 | 2028 | 3.40% |
| 2024-08-13 | 27.10 | 27.65 | 0.60 | 2.22% | 26.80 | 27.65 | 7712 | 2110 | 3.60% |