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 | 34.40 | 34.27 | -0.19 | -0.55% | 33.96 | 35.01 | 13645 | 4700 | 2.43% |
| 2024-11-20 | 33.33 | 34.46 | 0.78 | 2.32% | 33.30 | 34.87 | 18048 | 6180 | 3.21% |
| 2024-11-19 | 32.49 | 33.68 | 1.37 | 4.24% | 32.18 | 33.68 | 15719 | 5164 | 2.80% |
| 2024-11-18 | 34.77 | 32.31 | -1.99 | -5.80% | 31.77 | 35.58 | 23188 | 7792 | 4.13% |
| 2024-11-15 | 33.75 | 34.30 | 0.76 | 2.27% | 33.27 | 34.85 | 24795 | 8493 | 4.42% |
| 2024-11-14 | 34.69 | 33.54 | -1.07 | -3.09% | 33.42 | 35.99 | 19117 | 6570 | 3.40% |
| 2024-11-13 | 34.10 | 34.61 | -0.16 | -0.46% | 33.61 | 35.11 | 23650 | 8119 | 4.21% |
| 2024-11-12 | 37.91 | 34.77 | -1.21 | -3.36% | 34.36 | 38.00 | 41834 | 15045 | 7.45% |
| 2024-11-11 | 33.30 | 35.98 | 3.06 | 9.30% | 33.13 | 36.96 | 46559 | 16369 | 8.29% |
| 2024-11-08 | 32.50 | 32.92 | 0.81 | 2.52% | 32.03 | 33.81 | 36425 | 11993 | 6.49% |
| 2024-11-07 | 32.00 | 32.11 | 0.17 | 0.53% | 30.91 | 32.87 | 39965 | 12699 | 7.12% |
| 2024-11-06 | 30.65 | 31.94 | 1.43 | 4.69% | 30.60 | 32.19 | 38447 | 12143 | 6.85% |
| 2024-11-05 | 29.37 | 30.51 | 1.12 | 3.81% | 29.17 | 30.63 | 21409 | 6441 | 3.81% |
| 2024-11-04 | 28.22 | 29.39 | 0.90 | 3.16% | 28.22 | 29.80 | 9883 | 2899 | 1.76% |
| 2024-11-01 | 29.80 | 28.49 | -1.30 | -4.36% | 28.37 | 30.24 | 11791 | 3443 | 2.10% |
| 2024-10-31 | 29.44 | 29.79 | 0.37 | 1.26% | 29.30 | 29.97 | 10911 | 3243 | 1.94% |
| 2024-10-30 | 29.70 | 29.42 | -0.28 | -0.94% | 29.28 | 29.81 | 10107 | 2984 | 1.80% |
| 2024-10-29 | 30.71 | 29.70 | -1.13 | -3.67% | 29.67 | 30.89 | 18364 | 5538 | 3.27% |
| 2024-10-28 | 31.60 | 30.83 | -0.36 | -1.15% | 30.55 | 31.97 | 19494 | 6059 | 3.47% |
| 2024-10-25 | 30.35 | 31.19 | 1.04 | 3.45% | 30.18 | 31.44 | 16660 | 5160 | 2.97% |
| 2024-10-24 | 29.98 | 30.15 | 0.01 | 0.03% | 29.74 | 30.48 | 11013 | 3308 | 1.96% |
| 2024-10-23 | 29.40 | 30.14 | 0.68 | 2.31% | 29.30 | 30.49 | 15541 | 4665 | 2.77% |
| 2024-10-22 | 29.66 | 29.46 | -0.39 | -1.31% | 29.13 | 29.73 | 15406 | 4523 | 2.74% |
| 2024-10-21 | 29.59 | 29.85 | 0.70 | 2.40% | 29.17 | 31.00 | 22041 | 6648 | 3.93% |
| 2024-10-18 | 27.90 | 29.15 | 1.17 | 4.18% | 27.80 | 29.80 | 12635 | 3634 | 2.25% |
| 2024-10-17 | 27.78 | 27.98 | 0.21 | 0.76% | 27.78 | 28.68 | 7506 | 2121 | 1.34% |
| 2024-10-16 | 28.42 | 27.90 | -0.66 | -2.31% | 27.82 | 28.47 | 8779 | 2465 | 1.56% |
| 2024-10-15 | 29.16 | 28.56 | -0.77 | -2.63% | 28.56 | 29.83 | 10051 | 2942 | 1.79% |
| 2024-10-14 | 28.75 | 29.33 | 1.14 | 4.04% | 28.20 | 29.33 | 8171 | 2359 | 1.46% |
| 2024-10-11 | 29.90 | 28.19 | -1.71 | -5.72% | 28.10 | 29.90 | 12415 | 3601 | 2.21% |
| 2024-10-10 | 30.00 | 29.90 | 0.40 | 1.36% | 29.65 | 30.60 | 11724 | 3533 | 2.09% |
| 2024-10-09 | 32.00 | 29.50 | -3.77 | -11.33% | 29.50 | 32.32 | 25139 | 7803 | 4.48% |
| 2024-10-08 | 35.10 | 33.27 | 3.98 | 13.59% | 30.21 | 35.10 | 37689 | 12343 | 6.71% |
| 2024-09-30 | 26.55 | 29.29 | 3.69 | 14.41% | 26.18 | 29.53 | 29643 | 8274 | 5.28% |
| 2024-09-27 | 24.58 | 25.60 | 1.29 | 5.31% | 24.57 | 25.64 | 11865 | 2978 | 2.11% |
| 2024-09-26 | 23.78 | 24.31 | 0.54 | 2.27% | 23.36 | 24.32 | 11124 | 2663 | 1.98% |
| 2024-09-25 | 23.66 | 23.77 | 0.27 | 1.15% | 23.65 | 24.29 | 9689 | 2323 | 1.73% |
| 2024-09-24 | 23.13 | 23.50 | 0.65 | 2.84% | 22.83 | 23.66 | 7100 | 1658 | 1.26% |
| 2024-09-23 | 23.07 | 22.85 | -0.22 | -0.95% | 22.81 | 23.15 | 3557 | 816 | 0.63% |
| 2024-09-20 | 23.80 | 23.07 | -0.78 | -3.27% | 23.00 | 23.85 | 4239 | 986 | 0.75% |
| 2024-09-19 | 23.85 | 23.85 | 0.17 | 0.72% | 23.52 | 24.13 | 3813 | 910 | 0.68% |
| 2024-09-18 | 23.95 | 23.68 | -0.19 | -0.80% | 23.20 | 23.95 | 3221 | 756 | 0.57% |
| 2024-09-13 | 24.61 | 23.87 | -0.85 | -3.44% | 23.78 | 24.66 | 4924 | 1194 | 1.04% |
| 2024-09-12 | 25.02 | 24.72 | -0.32 | -1.28% | 24.70 | 25.30 | 3996 | 999 | 0.84% |
| 2024-09-11 | 24.79 | 25.04 | 0.25 | 1.01% | 24.67 | 25.38 | 2756 | 690 | 0.58% |
| 2024-09-10 | 24.68 | 24.79 | 0.00 | 0.00% | 24.66 | 25.15 | 2963 | 736 | 0.62% |
| 2024-09-09 | 23.45 | 24.79 | 0.54 | 2.23% | 22.80 | 25.70 | 10824 | 2658 | 2.28% |
| 2024-09-06 | 25.00 | 24.25 | -0.75 | -3.00% | 24.14 | 25.01 | 3667 | 900 | 0.77% |
| 2024-09-05 | 24.76 | 25.00 | 0.04 | 0.16% | 24.76 | 25.25 | 2700 | 676 | 0.57% |
| 2024-09-04 | 25.30 | 24.96 | -0.11 | -0.44% | 24.92 | 25.30 | 3344 | 837 | 0.71% |
| 2024-09-03 | 25.26 | 25.07 | -0.22 | -0.87% | 24.88 | 25.61 | 5065 | 1274 | 1.07% |
| 2024-09-02 | 25.94 | 25.29 | -0.76 | -2.92% | 25.29 | 26.15 | 5510 | 1414 | 1.16% |
| 2024-08-30 | 25.65 | 26.05 | 0.21 | 0.81% | 25.65 | 26.38 | 6256 | 1633 | 1.32% |
| 2024-08-29 | 25.22 | 25.84 | 0.38 | 1.49% | 25.22 | 25.96 | 5722 | 1469 | 1.21% |
| 2024-08-28 | 25.13 | 25.46 | 0.29 | 1.15% | 24.90 | 25.74 | 6001 | 1519 | 1.27% |
| 2024-08-27 | 25.10 | 25.17 | 0.13 | 0.52% | 24.82 | 25.30 | 4130 | 1036 | 0.87% |
| 2024-08-26 | 24.47 | 25.04 | 0.57 | 2.33% | 24.40 | 25.18 | 4474 | 1118 | 0.94% |
| 2024-08-23 | 24.38 | 24.47 | 0.04 | 0.16% | 24.00 | 24.62 | 2749 | 671 | 0.58% |
| 2024-08-22 | 24.51 | 24.43 | -0.03 | -0.12% | 24.38 | 24.95 | 3584 | 882 | 0.76% |
| 2024-08-21 | 24.05 | 24.46 | 0.41 | 1.70% | 23.92 | 24.60 | 4662 | 1135 | 0.98% |
| 2024-08-20 | 24.90 | 24.05 | -0.88 | -3.53% | 24.03 | 25.16 | 6568 | 1614 | 1.38% |
| 2024-08-19 | 25.30 | 24.93 | -0.29 | -1.15% | 24.84 | 25.49 | 5643 | 1416 | 1.19% |
| 2024-08-16 | 25.20 | 25.22 | -0.08 | -0.32% | 25.07 | 25.69 | 5420 | 1371 | 1.14% |
| 2024-08-15 | 24.80 | 25.30 | 0.30 | 1.20% | 24.80 | 25.73 | 5059 | 1280 | 1.07% |