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 | 34.66 | 33.93 | -0.97 | -2.78% | 33.66 | 34.96 | 96588 | 32910 | 2.11% |
| 2024-11-20 | 35.00 | 34.90 | -0.23 | -0.65% | 34.55 | 35.21 | 68216 | 23767 | 1.49% |
| 2024-11-19 | 34.90 | 35.13 | 0.45 | 1.30% | 34.37 | 35.19 | 50322 | 17520 | 1.10% |
| 2024-11-18 | 35.88 | 34.68 | -0.83 | -2.34% | 34.30 | 35.98 | 74658 | 26010 | 1.63% |
| 2024-11-15 | 36.60 | 35.51 | -1.35 | -3.66% | 35.51 | 36.99 | 75740 | 27373 | 1.66% |
| 2024-11-14 | 38.48 | 36.86 | -1.32 | -3.46% | 36.69 | 38.61 | 106676 | 39982 | 2.33% |
| 2024-11-13 | 37.27 | 38.18 | 0.68 | 1.81% | 37.16 | 38.55 | 100476 | 38043 | 2.20% |
| 2024-11-12 | 37.90 | 37.50 | -0.26 | -0.69% | 37.22 | 38.29 | 105233 | 39704 | 2.30% |
| 2024-11-11 | 36.91 | 37.76 | 0.89 | 2.41% | 36.55 | 38.16 | 119285 | 44926 | 2.61% |
| 2024-11-08 | 37.39 | 36.87 | -0.25 | -0.67% | 36.74 | 38.28 | 103367 | 38728 | 2.26% |
| 2024-11-07 | 36.64 | 37.12 | 0.08 | 0.22% | 35.58 | 37.37 | 132673 | 48620 | 2.90% |
| 2024-11-06 | 39.00 | 37.04 | -2.48 | -6.28% | 36.85 | 39.93 | 208203 | 79599 | 4.55% |
| 2024-11-05 | 38.50 | 39.52 | 1.53 | 4.03% | 37.88 | 39.97 | 170602 | 66474 | 3.73% |
| 2024-11-04 | 35.30 | 37.99 | 3.16 | 9.07% | 35.30 | 38.79 | 191928 | 72275 | 4.20% |
| 2024-11-01 | 34.44 | 34.83 | 0.02 | 0.06% | 34.24 | 35.89 | 107350 | 37589 | 2.35% |
| 2024-10-31 | 34.78 | 34.81 | 0.11 | 0.32% | 33.68 | 35.27 | 108830 | 37514 | 2.38% |
| 2024-10-30 | 34.81 | 34.70 | -0.41 | -1.17% | 34.18 | 35.44 | 86246 | 29998 | 1.89% |
| 2024-10-29 | 35.81 | 35.11 | -0.58 | -1.63% | 34.88 | 36.93 | 143919 | 51628 | 3.15% |
| 2024-10-28 | 35.77 | 35.69 | -0.01 | -0.03% | 34.61 | 36.06 | 113246 | 39942 | 2.48% |
| 2024-10-25 | 33.70 | 35.70 | 1.89 | 5.59% | 33.66 | 36.97 | 193463 | 69015 | 4.23% |
| 2024-10-24 | 34.58 | 33.81 | -0.95 | -2.73% | 33.68 | 34.95 | 85302 | 29101 | 1.86% |
| 2024-10-23 | 35.40 | 34.76 | -0.78 | -2.19% | 34.71 | 35.80 | 103879 | 36492 | 2.27% |
| 2024-10-22 | 34.98 | 35.54 | -0.93 | -2.55% | 34.90 | 36.35 | 182337 | 64765 | 3.99% |
| 2024-10-21 | 35.36 | 36.47 | 1.17 | 3.31% | 33.44 | 36.51 | 191216 | 65810 | 4.18% |
| 2024-10-18 | 33.44 | 35.30 | 1.57 | 4.65% | 33.12 | 36.39 | 153350 | 53552 | 3.35% |
| 2024-10-17 | 32.99 | 33.73 | 0.97 | 2.96% | 32.78 | 33.97 | 94193 | 31614 | 2.06% |
| 2024-10-16 | 32.33 | 32.76 | -0.44 | -1.33% | 32.00 | 33.33 | 82691 | 26970 | 1.81% |
| 2024-10-15 | 33.93 | 33.20 | -1.09 | -3.18% | 33.08 | 34.19 | 102334 | 34360 | 2.24% |
| 2024-10-14 | 31.99 | 34.29 | 2.63 | 8.31% | 31.81 | 34.58 | 181918 | 60790 | 3.98% |
| 2024-10-11 | 33.23 | 31.66 | -1.66 | -4.98% | 31.11 | 33.50 | 145832 | 47109 | 3.19% |
| 2024-10-10 | 35.00 | 33.32 | -1.18 | -3.42% | 32.97 | 35.70 | 173269 | 59602 | 3.79% |
| 2024-10-09 | 38.96 | 34.50 | -6.50 | -15.85% | 34.12 | 39.00 | 238079 | 87066 | 5.20% |
| 2024-10-08 | 41.92 | 41.00 | 4.12 | 11.17% | 37.01 | 43.00 | 320719 | 127646 | 7.01% |
| 2024-09-30 | 34.06 | 36.88 | 4.18 | 12.78% | 33.00 | 38.20 | 353319 | 124071 | 7.72% |
| 2024-09-27 | 30.22 | 32.70 | 2.96 | 9.95% | 30.22 | 34.50 | 130631 | 41523 | 2.86% |
| 2024-09-26 | 29.90 | 29.74 | -0.16 | -0.54% | 28.03 | 29.96 | 170150 | 49083 | 3.72% |
| 2024-09-25 | 30.48 | 29.90 | -0.10 | -0.33% | 29.73 | 31.28 | 103823 | 31721 | 2.27% |
| 2024-09-24 | 29.16 | 30.00 | 1.10 | 3.81% | 28.02 | 30.13 | 82474 | 24081 | 1.80% |
| 2024-09-23 | 29.00 | 28.90 | -0.19 | -0.65% | 28.84 | 30.33 | 53768 | 15810 | 1.18% |
| 2024-09-20 | 30.20 | 29.09 | -1.44 | -4.72% | 28.53 | 30.57 | 76549 | 22241 | 1.67% |
| 2024-09-19 | 29.64 | 30.53 | 0.98 | 3.32% | 29.64 | 31.36 | 81344 | 24898 | 1.78% |
| 2024-09-18 | 29.65 | 29.55 | 0.62 | 2.14% | 28.65 | 30.01 | 57337 | 16894 | 1.25% |
| 2024-09-13 | 30.40 | 28.93 | -1.48 | -4.87% | 28.82 | 30.43 | 85909 | 25069 | 1.88% |
| 2024-09-12 | 31.40 | 30.41 | -0.29 | -0.94% | 30.29 | 31.97 | 86931 | 26995 | 1.90% |
| 2024-09-11 | 28.44 | 30.70 | 2.24 | 7.87% | 28.12 | 31.38 | 110994 | 33576 | 2.43% |
| 2024-09-10 | 29.70 | 28.46 | -0.87 | -2.97% | 28.11 | 29.78 | 70516 | 20126 | 1.54% |
| 2024-09-09 | 30.81 | 29.33 | -1.52 | -4.93% | 29.01 | 30.98 | 87233 | 25724 | 1.91% |
| 2024-09-06 | 31.93 | 30.85 | -1.20 | -3.74% | 30.69 | 32.57 | 47043 | 14666 | 1.03% |
| 2024-09-05 | 31.95 | 32.05 | 0.01 | 0.03% | 31.50 | 32.90 | 62951 | 20244 | 1.38% |
| 2024-09-04 | 30.70 | 32.04 | 1.14 | 3.69% | 30.00 | 32.28 | 89622 | 28163 | 1.96% |
| 2024-09-03 | 29.60 | 30.90 | 1.37 | 4.64% | 29.23 | 31.08 | 102126 | 31008 | 2.23% |
| 2024-09-02 | 31.54 | 29.53 | -1.89 | -6.02% | 29.40 | 32.44 | 96595 | 29196 | 2.11% |
| 2024-08-30 | 31.00 | 31.42 | 0.55 | 1.78% | 30.35 | 32.38 | 76428 | 24175 | 1.67% |
| 2024-08-29 | 29.40 | 30.87 | 1.70 | 5.83% | 28.85 | 31.73 | 75944 | 23352 | 1.66% |
| 2024-08-28 | 29.51 | 29.17 | -0.23 | -0.78% | 29.11 | 29.79 | 42122 | 12397 | 0.92% |
| 2024-08-27 | 30.54 | 29.40 | -1.10 | -3.61% | 29.24 | 30.54 | 60491 | 17953 | 1.32% |
| 2024-08-26 | 31.31 | 30.50 | -0.81 | -2.59% | 30.41 | 31.49 | 63013 | 19356 | 1.38% |
| 2024-08-23 | 32.36 | 31.31 | -1.06 | -3.27% | 31.11 | 33.08 | 76733 | 24251 | 1.68% |
| 2024-08-22 | 32.92 | 32.37 | -0.34 | -1.04% | 32.20 | 33.20 | 44701 | 14542 | 0.98% |
| 2024-08-21 | 33.43 | 32.71 | -0.97 | -2.88% | 32.48 | 33.74 | 63330 | 20796 | 1.39% |
| 2024-08-20 | 34.56 | 33.68 | -0.68 | -1.98% | 33.00 | 34.61 | 56049 | 18791 | 1.23% |
| 2024-08-19 | 34.21 | 34.36 | 0.21 | 0.61% | 34.18 | 35.32 | 48000 | 16607 | 1.05% |
| 2024-08-16 | 35.13 | 34.15 | -1.30 | -3.67% | 34.10 | 35.49 | 57402 | 19783 | 1.26% |
| 2024-08-15 | 34.95 | 35.45 | 0.33 | 0.94% | 34.73 | 36.30 | 54023 | 19179 | 1.18% |
| 2024-08-14 | 36.54 | 35.12 | -1.08 | -2.98% | 34.80 | 36.65 | 80099 | 28282 | 1.75% |