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 | 37.30 | 38.80 | 1.64 | 4.41% | 36.00 | 39.97 | 53185 | 20468 | 7.16% |
| 2024-11-20 | 34.62 | 37.16 | 2.35 | 6.75% | 34.35 | 38.32 | 29019 | 10605 | 3.91% |
| 2024-11-19 | 34.20 | 34.81 | 0.90 | 2.65% | 33.60 | 34.90 | 21067 | 7214 | 2.84% |
| 2024-11-18 | 34.50 | 33.91 | -0.57 | -1.65% | 33.40 | 35.26 | 23909 | 8217 | 3.22% |
| 2024-11-15 | 36.00 | 34.48 | -1.61 | -4.46% | 34.39 | 36.70 | 21206 | 7507 | 2.86% |
| 2024-11-14 | 36.58 | 36.09 | -0.26 | -0.72% | 35.83 | 36.58 | 16267 | 5901 | 2.19% |
| 2024-11-13 | 36.67 | 36.35 | -0.32 | -0.87% | 35.89 | 37.00 | 15422 | 5618 | 2.08% |
| 2024-11-12 | 37.00 | 36.67 | 0.05 | 0.14% | 35.96 | 37.61 | 26400 | 9682 | 3.55% |
| 2024-11-11 | 35.60 | 36.62 | 0.78 | 2.18% | 35.32 | 36.95 | 24058 | 8711 | 3.24% |
| 2024-11-08 | 36.36 | 35.84 | -0.49 | -1.35% | 35.20 | 37.00 | 26014 | 9340 | 3.50% |
| 2024-11-07 | 35.16 | 36.33 | 1.18 | 3.36% | 34.55 | 37.05 | 31797 | 11391 | 4.28% |
| 2024-11-06 | 34.00 | 35.15 | 1.19 | 3.50% | 34.00 | 36.00 | 47047 | 16449 | 6.33% |
| 2024-11-05 | 32.68 | 33.96 | 0.87 | 2.63% | 32.60 | 34.49 | 25870 | 8648 | 3.48% |
| 2024-11-04 | 33.86 | 33.09 | -0.77 | -2.27% | 32.97 | 33.86 | 18817 | 6269 | 2.53% |
| 2024-11-01 | 34.40 | 33.86 | -0.41 | -1.20% | 33.04 | 34.75 | 19053 | 6456 | 2.57% |
| 2024-10-31 | 33.95 | 34.27 | 0.37 | 1.09% | 33.95 | 36.00 | 32581 | 11431 | 4.39% |
| 2024-10-30 | 34.98 | 33.90 | -1.40 | -3.97% | 33.08 | 34.98 | 35113 | 11875 | 4.73% |
| 2024-10-29 | 35.50 | 35.30 | -0.20 | -0.56% | 34.90 | 36.00 | 19069 | 6734 | 2.57% |
| 2024-10-28 | 35.62 | 35.50 | -0.10 | -0.28% | 35.12 | 35.97 | 16299 | 5783 | 2.19% |
| 2024-10-25 | 35.42 | 35.60 | 0.20 | 0.56% | 35.03 | 35.98 | 12262 | 4352 | 1.65% |
| 2024-10-24 | 35.51 | 35.40 | -0.30 | -0.84% | 35.00 | 35.98 | 9441 | 3347 | 1.27% |
| 2024-10-23 | 35.20 | 35.70 | 0.22 | 0.62% | 34.90 | 37.05 | 28418 | 10273 | 3.83% |
| 2024-10-22 | 35.46 | 35.48 | -0.01 | -0.03% | 34.01 | 35.70 | 15030 | 5244 | 2.02% |
| 2024-10-21 | 35.79 | 35.49 | -0.24 | -0.67% | 34.80 | 36.35 | 25067 | 8923 | 3.37% |
| 2024-10-18 | 35.20 | 35.73 | 0.53 | 1.51% | 34.60 | 36.16 | 18523 | 6596 | 2.49% |
| 2024-10-17 | 33.65 | 35.20 | 1.56 | 4.64% | 33.65 | 35.65 | 21426 | 7437 | 2.88% |
| 2024-10-16 | 33.05 | 33.64 | -0.04 | -0.12% | 33.04 | 33.80 | 7695 | 2567 | 1.04% |
| 2024-10-15 | 33.70 | 33.68 | -0.02 | -0.06% | 33.35 | 34.05 | 10760 | 3628 | 1.45% |
| 2024-10-14 | 32.68 | 33.70 | 0.75 | 2.28% | 32.67 | 33.70 | 14694 | 4886 | 1.98% |
| 2024-10-11 | 33.78 | 32.95 | -0.80 | -2.37% | 32.30 | 33.78 | 15061 | 4936 | 2.03% |
| 2024-10-10 | 34.20 | 33.75 | -0.36 | -1.06% | 33.09 | 34.99 | 21650 | 7377 | 2.91% |
| 2024-10-09 | 36.50 | 34.11 | -4.19 | -10.94% | 33.92 | 37.00 | 26516 | 9428 | 3.57% |
| 2024-10-08 | 40.00 | 38.30 | 3.75 | 10.85% | 34.99 | 40.00 | 55919 | 20520 | 7.53% |
| 2024-09-30 | 32.44 | 34.55 | 3.14 | 10.00% | 31.50 | 34.96 | 36763 | 12270 | 4.95% |
| 2024-09-27 | 31.40 | 31.41 | 0.23 | 0.74% | 30.50 | 31.79 | 6398 | 1984 | 0.86% |
| 2024-09-26 | 31.12 | 31.18 | 0.12 | 0.39% | 29.99 | 31.36 | 12152 | 3684 | 1.64% |
| 2024-09-25 | 30.30 | 31.06 | 0.78 | 2.58% | 30.22 | 31.33 | 7163 | 2210 | 0.96% |
| 2024-09-24 | 29.84 | 30.28 | 0.36 | 1.20% | 29.51 | 30.40 | 6961 | 2092 | 0.94% |
| 2024-09-23 | 30.13 | 29.92 | -0.20 | -0.66% | 29.35 | 30.39 | 4977 | 1483 | 0.67% |
| 2024-09-20 | 30.50 | 30.12 | -0.22 | -0.73% | 29.49 | 30.50 | 5595 | 1672 | 0.75% |
| 2024-09-19 | 30.28 | 30.34 | 0.14 | 0.46% | 29.89 | 30.69 | 4995 | 1509 | 0.67% |
| 2024-09-18 | 30.23 | 30.20 | -0.89 | -2.86% | 29.59 | 30.93 | 5976 | 1805 | 0.80% |
| 2024-09-13 | 31.70 | 31.09 | -0.53 | -1.68% | 30.50 | 32.30 | 7430 | 2327 | 1.00% |
| 2024-09-12 | 32.55 | 31.62 | -1.01 | -3.10% | 31.62 | 32.74 | 9010 | 2888 | 1.21% |
| 2024-09-11 | 32.28 | 32.63 | 0.36 | 1.12% | 32.27 | 32.95 | 4542 | 1484 | 0.61% |
| 2024-09-10 | 32.14 | 32.27 | 0.13 | 0.40% | 31.62 | 32.35 | 3144 | 1006 | 0.42% |
| 2024-09-09 | 32.40 | 32.14 | -0.31 | -0.96% | 32.02 | 32.68 | 4644 | 1499 | 0.63% |
| 2024-09-06 | 32.51 | 32.45 | -0.06 | -0.18% | 32.26 | 33.00 | 5207 | 1694 | 0.70% |
| 2024-09-05 | 32.38 | 32.51 | 0.06 | 0.18% | 32.11 | 32.70 | 6724 | 2172 | 0.91% |
| 2024-09-04 | 33.11 | 32.45 | -0.75 | -2.26% | 32.25 | 33.11 | 5255 | 1713 | 0.71% |
| 2024-09-03 | 33.20 | 33.20 | -0.11 | -0.33% | 32.93 | 33.87 | 6785 | 2258 | 0.91% |
| 2024-09-02 | 33.80 | 33.31 | -0.45 | -1.33% | 33.02 | 34.14 | 8356 | 2804 | 1.12% |
| 2024-08-30 | 33.20 | 33.76 | 0.53 | 1.59% | 33.00 | 34.26 | 11209 | 3780 | 1.51% |
| 2024-08-29 | 32.40 | 33.23 | 0.88 | 2.72% | 31.53 | 33.60 | 11891 | 3900 | 1.60% |
| 2024-08-28 | 32.32 | 32.35 | 0.04 | 0.12% | 31.03 | 32.80 | 7878 | 2502 | 1.06% |
| 2024-08-27 | 32.50 | 32.31 | -0.31 | -0.95% | 32.05 | 33.00 | 8722 | 2834 | 1.17% |
| 2024-08-26 | 34.68 | 32.62 | -2.06 | -5.94% | 31.33 | 34.98 | 28571 | 9238 | 3.85% |
| 2024-08-23 | 32.33 | 34.68 | 2.36 | 7.30% | 32.04 | 34.98 | 35659 | 11951 | 4.80% |
| 2024-08-22 | 32.58 | 32.32 | -0.26 | -0.80% | 31.87 | 33.00 | 15213 | 4950 | 2.05% |
| 2024-08-21 | 31.70 | 32.58 | 0.84 | 2.65% | 31.65 | 32.93 | 15477 | 5011 | 2.08% |
| 2024-08-20 | 31.60 | 31.74 | 0.22 | 0.70% | 31.33 | 31.83 | 11698 | 3702 | 1.57% |
| 2024-08-19 | 30.80 | 31.52 | 0.76 | 2.47% | 30.71 | 31.99 | 15983 | 5022 | 2.15% |
| 2024-08-16 | 30.09 | 30.76 | 0.71 | 2.36% | 30.05 | 30.88 | 10254 | 3135 | 1.38% |
| 2024-08-15 | 30.53 | 30.05 | -0.57 | -1.86% | 29.89 | 30.70 | 4408 | 1326 | 0.59% |