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 | 34.63 | 33.80 | -0.75 | -2.17% | 33.63 | 34.85 | 13622 | 4641 | 0.77% |
| 2024-11-20 | 34.19 | 34.55 | 0.30 | 0.88% | 33.89 | 35.00 | 10224 | 3538 | 0.58% |
| 2024-11-19 | 33.37 | 34.25 | 1.05 | 3.16% | 33.37 | 34.37 | 8267 | 2791 | 0.47% |
| 2024-11-18 | 34.23 | 33.20 | -1.25 | -3.63% | 33.05 | 34.57 | 11210 | 3797 | 0.64% |
| 2024-11-15 | 35.27 | 34.45 | -0.62 | -1.77% | 34.42 | 35.31 | 12367 | 4311 | 0.70% |
| 2024-11-14 | 36.30 | 35.07 | -1.29 | -3.55% | 35.07 | 36.78 | 11004 | 3952 | 0.62% |
| 2024-11-13 | 36.40 | 36.36 | -0.32 | -0.87% | 35.77 | 36.98 | 14073 | 5106 | 0.80% |
| 2024-11-12 | 37.62 | 36.68 | -0.67 | -1.79% | 36.32 | 38.10 | 27313 | 10214 | 1.55% |
| 2024-11-11 | 36.50 | 37.35 | 1.16 | 3.21% | 36.19 | 37.35 | 22196 | 8180 | 1.26% |
| 2024-11-08 | 36.28 | 36.19 | 0.06 | 0.17% | 35.80 | 36.96 | 16587 | 6040 | 0.94% |
| 2024-11-07 | 35.24 | 36.13 | 0.68 | 1.92% | 35.24 | 36.22 | 16635 | 5944 | 0.94% |
| 2024-11-06 | 35.80 | 35.45 | -0.02 | -0.06% | 35.19 | 36.00 | 15832 | 5626 | 0.90% |
| 2024-11-05 | 35.31 | 35.47 | 0.37 | 1.05% | 35.00 | 35.58 | 17711 | 6249 | 1.00% |
| 2024-11-04 | 35.26 | 35.10 | 0.01 | 0.03% | 34.80 | 35.67 | 8534 | 2998 | 0.48% |
| 2024-11-01 | 34.63 | 35.09 | 0.49 | 1.42% | 34.08 | 35.35 | 13601 | 4734 | 0.77% |
| 2024-10-31 | 34.99 | 34.60 | -0.05 | -0.14% | 34.41 | 34.99 | 13278 | 4609 | 0.75% |
| 2024-10-30 | 34.93 | 34.65 | -0.20 | -0.57% | 34.38 | 35.16 | 13483 | 4683 | 0.76% |
| 2024-10-29 | 36.58 | 34.85 | -1.55 | -4.26% | 34.81 | 36.58 | 31131 | 10997 | 1.76% |
| 2024-10-28 | 36.84 | 36.40 | -0.38 | -1.03% | 36.37 | 37.15 | 23353 | 8561 | 1.32% |
| 2024-10-25 | 37.43 | 36.78 | -0.80 | -2.13% | 35.55 | 37.60 | 38013 | 13910 | 2.15% |
| 2024-10-24 | 36.96 | 37.58 | 0.38 | 1.02% | 36.81 | 37.63 | 15087 | 5622 | 0.85% |
| 2024-10-23 | 37.74 | 37.20 | -0.54 | -1.43% | 36.98 | 37.97 | 19405 | 7241 | 1.10% |
| 2024-10-22 | 37.01 | 37.74 | 0.73 | 1.97% | 36.67 | 37.81 | 18170 | 6759 | 1.03% |
| 2024-10-21 | 37.20 | 37.01 | -0.17 | -0.46% | 36.30 | 38.00 | 15496 | 5763 | 0.88% |
| 2024-10-18 | 36.51 | 37.18 | 0.73 | 2.00% | 35.92 | 37.90 | 13602 | 5036 | 0.77% |
| 2024-10-17 | 37.40 | 36.45 | -0.55 | -1.49% | 36.36 | 37.85 | 13727 | 5091 | 0.78% |
| 2024-10-16 | 39.00 | 37.00 | 0.68 | 1.87% | 36.10 | 39.00 | 22478 | 8427 | 1.27% |
| 2024-10-15 | 37.51 | 36.32 | -1.56 | -4.12% | 36.31 | 37.90 | 8876 | 3286 | 0.50% |
| 2024-10-14 | 37.58 | 37.88 | 0.93 | 2.52% | 35.81 | 38.41 | 12648 | 4681 | 0.72% |
| 2024-10-11 | 38.38 | 36.95 | -1.42 | -3.70% | 36.40 | 38.71 | 11580 | 4292 | 0.66% |
| 2024-10-10 | 38.36 | 38.37 | 0.47 | 1.24% | 37.58 | 39.45 | 16394 | 6338 | 0.93% |
| 2024-10-09 | 40.50 | 37.90 | -4.40 | -10.40% | 37.39 | 40.68 | 24022 | 9500 | 1.36% |
| 2024-10-08 | 46.46 | 42.30 | 1.92 | 4.75% | 40.00 | 46.84 | 59104 | 25079 | 3.35% |
| 2024-09-30 | 37.61 | 40.38 | 3.67 | 10.00% | 36.52 | 40.68 | 32950 | 12853 | 1.87% |
| 2024-09-27 | 34.85 | 36.71 | 2.11 | 6.10% | 34.55 | 37.48 | 4672 | 1678 | 0.26% |
| 2024-09-26 | 34.74 | 34.60 | 0.70 | 2.06% | 33.22 | 34.86 | 4889 | 1681 | 0.28% |
| 2024-09-25 | 33.72 | 33.90 | 0.21 | 0.62% | 33.72 | 34.75 | 5438 | 1861 | 0.31% |
| 2024-09-24 | 32.30 | 33.69 | 1.43 | 4.43% | 31.93 | 33.84 | 7202 | 2397 | 0.41% |
| 2024-09-23 | 32.65 | 32.26 | -0.43 | -1.32% | 31.68 | 32.90 | 4283 | 1373 | 0.24% |
| 2024-09-20 | 32.67 | 32.69 | 0.16 | 0.49% | 31.70 | 33.12 | 4099 | 1341 | 0.23% |
| 2024-09-19 | 33.27 | 32.53 | -0.73 | -2.19% | 32.40 | 34.26 | 4885 | 1600 | 0.28% |
| 2024-09-18 | 33.31 | 33.26 | -0.05 | -0.15% | 32.85 | 33.57 | 3123 | 1034 | 0.18% |
| 2024-09-13 | 34.43 | 33.31 | -0.83 | -2.43% | 33.00 | 34.43 | 4905 | 1637 | 0.28% |
| 2024-09-12 | 34.97 | 34.14 | -0.84 | -2.40% | 34.00 | 35.39 | 3865 | 1334 | 0.22% |
| 2024-09-11 | 34.80 | 34.98 | 0.17 | 0.49% | 34.57 | 35.47 | 2349 | 824 | 0.13% |
| 2024-09-10 | 35.12 | 34.81 | -0.57 | -1.61% | 34.51 | 35.27 | 3141 | 1095 | 0.18% |
| 2024-09-09 | 36.62 | 35.38 | -0.17 | -0.48% | 35.10 | 36.62 | 3900 | 1382 | 0.22% |
| 2024-09-06 | 35.90 | 35.55 | -0.57 | -1.58% | 34.85 | 36.43 | 7421 | 2639 | 0.42% |
| 2024-09-05 | 36.48 | 36.12 | -0.40 | -1.10% | 35.91 | 36.56 | 5980 | 2171 | 0.34% |
| 2024-09-04 | 36.74 | 36.52 | -0.28 | -0.76% | 36.23 | 37.08 | 7161 | 2618 | 0.41% |
| 2024-09-03 | 35.92 | 36.80 | 0.59 | 1.63% | 35.92 | 37.74 | 9952 | 3683 | 0.56% |
| 2024-09-02 | 35.75 | 36.21 | 0.24 | 0.67% | 35.20 | 36.66 | 8188 | 2948 | 0.46% |
| 2024-08-30 | 36.20 | 35.97 | -0.42 | -1.15% | 35.81 | 36.94 | 5606 | 2035 | 0.32% |
| 2024-08-29 | 35.65 | 36.39 | 0.77 | 2.16% | 35.17 | 36.86 | 5781 | 2101 | 0.33% |
| 2024-08-28 | 35.21 | 35.62 | 0.22 | 0.62% | 34.88 | 36.13 | 7643 | 2727 | 0.43% |
| 2024-08-27 | 34.22 | 35.40 | 1.04 | 3.03% | 34.03 | 35.94 | 12742 | 4492 | 0.72% |
| 2024-08-26 | 33.72 | 34.36 | 0.29 | 0.85% | 33.01 | 34.48 | 4754 | 1610 | 0.27% |
| 2024-08-23 | 34.35 | 34.07 | -0.23 | -0.67% | 33.51 | 34.50 | 6501 | 2211 | 0.37% |
| 2024-08-22 | 33.00 | 34.30 | 1.05 | 3.16% | 32.88 | 34.97 | 11626 | 3987 | 0.66% |
| 2024-08-21 | 33.60 | 33.25 | -0.35 | -1.04% | 32.83 | 33.99 | 6432 | 2148 | 0.36% |
| 2024-08-20 | 33.48 | 33.60 | -0.01 | -0.03% | 32.81 | 33.84 | 4425 | 1471 | 0.25% |
| 2024-08-19 | 33.45 | 33.61 | 0.17 | 0.51% | 33.03 | 33.97 | 5414 | 1818 | 0.31% |
| 2024-08-16 | 33.00 | 33.44 | 0.30 | 0.91% | 32.70 | 33.50 | 2163 | 718 | 0.12% |
| 2024-08-15 | 32.44 | 33.14 | 0.32 | 0.98% | 32.44 | 33.38 | 2521 | 830 | 0.14% |
| 2024-08-14 | 33.39 | 32.82 | -0.81 | -2.41% | 32.73 | 33.76 | 3550 | 1172 | 0.20% |