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 | 34.96 | 34.91 | -0.24 | -0.68% | 34.65 | 35.51 | 31503 | 11040 | 1.38% |
| 2024-11-20 | 34.66 | 35.15 | 0.52 | 1.50% | 34.13 | 35.28 | 38130 | 13205 | 1.67% |
| 2024-11-19 | 33.88 | 34.63 | 0.78 | 2.30% | 33.59 | 34.65 | 28064 | 9579 | 1.23% |
| 2024-11-18 | 33.65 | 33.85 | 0.06 | 0.18% | 33.32 | 34.87 | 42081 | 14303 | 1.84% |
| 2024-11-15 | 35.24 | 33.79 | -1.63 | -4.60% | 33.76 | 35.67 | 43498 | 15061 | 1.90% |
| 2024-11-14 | 37.34 | 35.42 | -1.93 | -5.17% | 35.18 | 37.35 | 47356 | 17204 | 2.07% |
| 2024-11-13 | 38.40 | 37.35 | -1.51 | -3.89% | 36.78 | 38.80 | 60814 | 22848 | 2.66% |
| 2024-11-12 | 39.00 | 38.86 | 1.02 | 2.70% | 38.00 | 40.55 | 103919 | 40788 | 4.55% |
| 2024-11-11 | 36.00 | 37.84 | 1.84 | 5.11% | 35.81 | 37.92 | 70994 | 26488 | 3.11% |
| 2024-11-08 | 36.80 | 36.00 | -0.61 | -1.67% | 35.91 | 37.44 | 56076 | 20566 | 2.46% |
| 2024-11-07 | 35.18 | 36.61 | 1.01 | 2.84% | 34.90 | 36.88 | 52777 | 19118 | 2.31% |
| 2024-11-06 | 36.00 | 35.60 | -0.65 | -1.79% | 34.98 | 36.59 | 73150 | 26091 | 3.20% |
| 2024-11-05 | 33.86 | 36.25 | 2.41 | 7.12% | 33.39 | 36.76 | 65242 | 23085 | 2.86% |
| 2024-11-04 | 33.42 | 33.84 | 0.24 | 0.71% | 33.00 | 34.36 | 32472 | 10957 | 1.42% |
| 2024-11-01 | 34.41 | 33.60 | -1.07 | -3.09% | 33.40 | 35.35 | 49018 | 16809 | 2.15% |
| 2024-10-31 | 34.99 | 34.67 | -0.35 | -1.00% | 34.20 | 35.16 | 46204 | 16055 | 2.02% |
| 2024-10-30 | 36.00 | 35.02 | -1.18 | -3.26% | 34.56 | 36.00 | 47622 | 16692 | 2.09% |
| 2024-10-29 | 37.00 | 36.20 | -2.08 | -5.43% | 36.00 | 37.96 | 91809 | 33707 | 4.02% |
| 2024-10-28 | 39.48 | 38.28 | -0.55 | -1.42% | 37.75 | 39.66 | 109963 | 41970 | 4.82% |
| 2024-10-25 | 37.12 | 38.83 | 1.84 | 4.97% | 36.80 | 39.90 | 116040 | 44575 | 5.08% |
| 2024-10-24 | 38.00 | 36.99 | 0.24 | 0.65% | 36.91 | 39.83 | 108299 | 41545 | 4.74% |
| 2024-10-23 | 37.71 | 36.75 | -0.75 | -2.00% | 36.50 | 37.89 | 52414 | 19456 | 2.30% |
| 2024-10-22 | 36.96 | 37.50 | 0.79 | 2.15% | 35.75 | 37.54 | 62991 | 23102 | 2.76% |
| 2024-10-21 | 36.85 | 36.71 | 0.49 | 1.35% | 35.01 | 37.09 | 75383 | 27165 | 3.30% |
| 2024-10-18 | 34.55 | 36.22 | 1.67 | 4.83% | 34.01 | 37.55 | 86442 | 31149 | 3.79% |
| 2024-10-17 | 35.00 | 34.55 | -0.41 | -1.17% | 34.42 | 35.98 | 55556 | 19433 | 2.43% |
| 2024-10-16 | 32.48 | 34.96 | 2.06 | 6.26% | 32.34 | 36.56 | 102633 | 35819 | 4.49% |
| 2024-10-15 | 34.05 | 32.90 | -1.21 | -3.55% | 32.90 | 34.84 | 76192 | 25726 | 3.34% |
| 2024-10-14 | 33.14 | 34.11 | 0.79 | 2.37% | 31.70 | 34.24 | 72186 | 23852 | 3.16% |
| 2024-10-11 | 36.00 | 33.32 | -2.96 | -8.16% | 32.69 | 36.14 | 78264 | 26671 | 3.43% |
| 2024-10-10 | 40.46 | 36.28 | -3.72 | -9.30% | 35.91 | 41.20 | 119454 | 45048 | 5.23% |
| 2024-10-09 | 42.00 | 40.00 | -7.10 | -15.07% | 39.01 | 44.20 | 113568 | 47570 | 4.97% |
| 2024-10-08 | 47.64 | 47.10 | 7.40 | 18.64% | 40.68 | 47.64 | 140822 | 62460 | 6.17% |
| 2024-09-30 | 36.00 | 39.70 | 6.20 | 18.51% | 33.80 | 40.10 | 127847 | 47044 | 5.60% |
| 2024-09-27 | 32.27 | 33.50 | 2.24 | 7.17% | 31.40 | 33.50 | 50499 | 16350 | 2.21% |
| 2024-09-26 | 28.38 | 31.26 | 2.76 | 9.68% | 28.22 | 31.28 | 67613 | 20216 | 2.96% |
| 2024-09-25 | 30.15 | 28.50 | -0.78 | -2.66% | 28.22 | 30.69 | 65260 | 18976 | 2.86% |
| 2024-09-24 | 26.73 | 29.28 | 2.68 | 10.08% | 26.64 | 29.29 | 48009 | 13552 | 2.10% |
| 2024-09-23 | 27.11 | 26.60 | -0.52 | -1.92% | 26.52 | 27.54 | 18995 | 5118 | 0.83% |
| 2024-09-20 | 28.26 | 27.12 | -0.89 | -3.18% | 26.76 | 28.28 | 25199 | 6836 | 1.10% |
| 2024-09-19 | 27.82 | 28.01 | 0.21 | 0.76% | 27.36 | 28.76 | 23830 | 6698 | 1.04% |
| 2024-09-18 | 27.25 | 27.80 | 0.33 | 1.20% | 27.19 | 28.00 | 17830 | 4918 | 0.78% |
| 2024-09-13 | 28.72 | 27.47 | -1.11 | -3.88% | 27.38 | 28.75 | 25269 | 7030 | 1.11% |
| 2024-09-12 | 29.16 | 28.58 | -0.70 | -2.39% | 28.50 | 30.18 | 23936 | 6974 | 1.05% |
| 2024-09-11 | 28.03 | 29.28 | 1.10 | 3.90% | 27.83 | 29.43 | 32735 | 9462 | 1.43% |
| 2024-09-10 | 28.00 | 28.18 | 0.16 | 0.57% | 27.56 | 28.53 | 23572 | 6613 | 1.03% |
| 2024-09-09 | 28.00 | 28.02 | -0.13 | -0.46% | 27.66 | 28.24 | 28194 | 7881 | 1.23% |
| 2024-09-06 | 29.96 | 28.15 | -1.94 | -6.45% | 28.00 | 30.22 | 37278 | 10715 | 1.63% |
| 2024-09-05 | 30.29 | 30.09 | -0.05 | -0.17% | 29.76 | 30.97 | 23118 | 7021 | 1.01% |
| 2024-09-04 | 30.02 | 30.14 | 0.21 | 0.70% | 29.46 | 30.69 | 26069 | 7859 | 1.14% |
| 2024-09-03 | 29.56 | 29.93 | 0.38 | 1.29% | 29.24 | 30.49 | 32704 | 9807 | 1.43% |
| 2024-09-02 | 31.28 | 29.55 | -1.62 | -5.20% | 29.44 | 31.28 | 35313 | 10587 | 1.55% |
| 2024-08-30 | 30.66 | 31.17 | 0.51 | 1.66% | 30.16 | 32.08 | 46371 | 14504 | 2.03% |
| 2024-08-29 | 31.98 | 30.66 | -1.36 | -4.25% | 30.55 | 32.02 | 43616 | 13583 | 1.91% |
| 2024-08-28 | 31.00 | 32.02 | -0.06 | -0.19% | 31.00 | 32.80 | 34766 | 11138 | 1.52% |
| 2024-08-27 | 32.22 | 32.08 | -0.42 | -1.29% | 31.67 | 32.65 | 15543 | 4980 | 0.68% |
| 2024-08-26 | 32.40 | 32.50 | 0.09 | 0.28% | 31.84 | 32.88 | 16940 | 5477 | 0.74% |
| 2024-08-23 | 33.00 | 32.41 | -0.46 | -1.40% | 32.20 | 33.47 | 16174 | 5279 | 0.71% |
| 2024-08-22 | 33.80 | 32.87 | -0.91 | -2.69% | 32.68 | 34.38 | 26631 | 8828 | 1.17% |
| 2024-08-21 | 34.20 | 33.78 | -0.45 | -1.31% | 33.64 | 34.29 | 23961 | 8126 | 1.05% |
| 2024-08-20 | 35.93 | 34.23 | -1.63 | -4.55% | 33.70 | 35.97 | 35575 | 12210 | 1.56% |
| 2024-08-19 | 36.27 | 35.86 | -0.45 | -1.24% | 35.62 | 37.10 | 23724 | 8556 | 1.04% |
| 2024-08-16 | 37.08 | 36.31 | -0.84 | -2.26% | 35.92 | 37.44 | 25998 | 9476 | 1.14% |
| 2024-08-15 | 37.95 | 37.15 | -0.60 | -1.59% | 36.84 | 38.59 | 22090 | 8290 | 0.97% |
| 2024-08-14 | 39.23 | 37.75 | -1.46 | -3.72% | 37.55 | 39.40 | 22860 | 8711 | 1.00% |
| 2024-08-13 | 39.41 | 39.21 | -0.47 | -1.18% | 38.82 | 39.85 | 16319 | 6393 | 0.71% |