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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 35.20 | 36.09 | 0.94 | 2.67% | 34.00 | 36.80 | 24586 | 8781 | 12.85% |
| 2024-12-02 | 35.00 | 35.15 | 0.24 | 0.69% | 34.58 | 35.25 | 12031 | 4203 | 6.29% |
| 2024-11-29 | 34.19 | 34.91 | 1.16 | 3.44% | 33.30 | 35.44 | 15436 | 5351 | 8.07% |
| 2024-11-28 | 33.84 | 33.75 | -0.10 | -0.30% | 33.61 | 34.79 | 10590 | 3625 | 5.53% |
| 2024-11-27 | 32.88 | 33.85 | 0.83 | 2.51% | 31.79 | 33.90 | 10783 | 3534 | 5.63% |
| 2024-11-26 | 34.00 | 33.02 | -0.82 | -2.42% | 32.92 | 34.65 | 9604 | 3225 | 5.02% |
| 2024-11-25 | 33.38 | 33.84 | 0.44 | 1.32% | 32.53 | 34.02 | 13658 | 4541 | 7.14% |
| 2024-11-22 | 35.60 | 33.40 | -2.60 | -7.22% | 33.38 | 36.90 | 22052 | 7792 | 11.52% |
| 2024-11-21 | 34.46 | 36.00 | 1.28 | 3.69% | 34.00 | 36.47 | 19951 | 7027 | 10.43% |
| 2024-11-20 | 34.10 | 34.72 | 0.33 | 0.96% | 33.83 | 35.20 | 14457 | 4989 | 7.55% |
| 2024-11-19 | 33.80 | 34.39 | 1.00 | 2.99% | 32.93 | 34.47 | 12374 | 4155 | 6.47% |
| 2024-11-18 | 35.88 | 33.39 | -2.40 | -6.71% | 33.07 | 36.02 | 17677 | 6031 | 9.24% |
| 2024-11-15 | 36.81 | 35.79 | -1.45 | -3.89% | 35.68 | 37.90 | 16764 | 6196 | 8.76% |
| 2024-11-14 | 38.72 | 37.24 | -1.76 | -4.51% | 37.00 | 38.75 | 16821 | 6352 | 8.79% |
| 2024-11-13 | 37.90 | 39.00 | 0.70 | 1.83% | 36.71 | 39.69 | 24924 | 9479 | 13.02% |
| 2024-11-12 | 41.20 | 38.30 | -2.00 | -4.96% | 37.70 | 41.67 | 33765 | 13197 | 17.64% |
| 2024-11-11 | 39.00 | 40.30 | 2.34 | 6.16% | 38.48 | 40.89 | 49210 | 19630 | 25.72% |
| 2024-11-08 | 36.50 | 37.96 | 1.86 | 5.15% | 36.10 | 41.88 | 47829 | 18539 | 24.99% |
| 2024-11-07 | 34.90 | 36.10 | 0.92 | 2.62% | 34.65 | 36.27 | 23514 | 8396 | 12.29% |
| 2024-11-06 | 35.04 | 35.18 | 0.07 | 0.20% | 34.36 | 35.82 | 28403 | 10017 | 14.84% |
| 2024-11-05 | 33.79 | 35.11 | 2.05 | 6.20% | 32.98 | 35.91 | 22009 | 7599 | 11.50% |
| 2024-11-04 | 31.98 | 33.06 | 0.94 | 2.93% | 31.90 | 33.10 | 9814 | 3207 | 5.13% |
| 2024-11-01 | 33.95 | 32.12 | -2.16 | -6.30% | 32.02 | 33.95 | 16804 | 5540 | 8.78% |
| 2024-10-31 | 32.80 | 34.28 | 1.40 | 4.26% | 32.60 | 34.98 | 20136 | 6829 | 10.52% |
| 2024-10-30 | 33.45 | 32.88 | -0.64 | -1.91% | 32.36 | 33.66 | 15471 | 5099 | 8.08% |
| 2024-10-29 | 34.58 | 33.52 | -1.37 | -3.93% | 33.41 | 34.97 | 20027 | 6824 | 10.47% |
| 2024-10-28 | 35.09 | 34.89 | -0.14 | -0.40% | 34.45 | 35.25 | 15237 | 5306 | 7.96% |
| 2024-10-25 | 35.07 | 35.03 | -0.59 | -1.66% | 34.82 | 35.95 | 18068 | 6365 | 9.44% |
| 2024-10-24 | 34.90 | 35.62 | 0.42 | 1.19% | 34.51 | 35.87 | 16501 | 5784 | 8.62% |
| 2024-10-23 | 35.62 | 35.20 | -0.42 | -1.18% | 35.10 | 36.71 | 22310 | 8009 | 11.66% |
| 2024-10-22 | 37.69 | 35.62 | -2.07 | -5.49% | 35.02 | 37.69 | 35887 | 13029 | 18.75% |
| 2024-10-21 | 37.39 | 37.69 | 0.37 | 0.99% | 36.83 | 40.30 | 60513 | 23211 | 31.62% |
| 2024-10-18 | 34.49 | 37.32 | 2.95 | 8.58% | 33.80 | 38.32 | 45720 | 16610 | 23.89% |
| 2024-10-17 | 34.00 | 34.37 | 0.76 | 2.26% | 33.69 | 36.28 | 37511 | 13143 | 19.60% |
| 2024-10-16 | 32.54 | 33.61 | 0.61 | 1.85% | 32.16 | 33.98 | 18842 | 6266 | 9.85% |
| 2024-10-15 | 33.09 | 33.00 | -0.19 | -0.57% | 32.45 | 36.19 | 32689 | 11212 | 17.08% |
| 2024-10-14 | 31.66 | 33.19 | 1.95 | 6.24% | 30.39 | 33.19 | 21229 | 6797 | 11.09% |
| 2024-10-11 | 33.30 | 31.24 | -2.46 | -7.30% | 30.89 | 33.70 | 19743 | 6325 | 10.32% |
| 2024-10-10 | 34.99 | 33.70 | 0.15 | 0.45% | 33.02 | 35.50 | 22049 | 7543 | 11.52% |
| 2024-10-09 | 37.10 | 33.55 | -6.45 | -16.13% | 33.54 | 38.32 | 45431 | 16484 | 23.74% |
| 2024-10-08 | 39.99 | 40.00 | 6.62 | 19.83% | 35.10 | 40.06 | 59479 | 22628 | 31.08% |
| 2024-09-30 | 29.50 | 33.38 | 5.27 | 18.75% | 28.85 | 33.42 | 39163 | 12219 | 20.47% |
| 2024-09-27 | 26.58 | 28.11 | 1.63 | 6.16% | 26.58 | 28.38 | 12263 | 3379 | 6.41% |
| 2024-09-26 | 25.31 | 26.48 | 1.18 | 4.66% | 25.02 | 26.54 | 13218 | 3417 | 6.91% |
| 2024-09-25 | 25.50 | 25.30 | -0.16 | -0.63% | 25.30 | 26.17 | 14302 | 3674 | 7.47% |
| 2024-09-24 | 24.96 | 25.46 | 0.56 | 2.25% | 24.21 | 25.47 | 13118 | 3269 | 6.86% |
| 2024-09-23 | 24.60 | 24.90 | 0.30 | 1.22% | 24.59 | 25.78 | 13737 | 3458 | 7.18% |
| 2024-09-20 | 24.00 | 24.60 | 0.60 | 2.50% | 23.88 | 25.38 | 13038 | 3215 | 6.81% |
| 2024-09-19 | 23.58 | 24.00 | 0.75 | 3.23% | 23.46 | 24.16 | 9327 | 2227 | 4.87% |
| 2024-09-18 | 23.57 | 23.25 | -0.32 | -1.36% | 22.88 | 23.62 | 8540 | 1983 | 4.46% |
| 2024-09-13 | 24.88 | 23.57 | -1.60 | -6.36% | 23.50 | 24.88 | 14880 | 3582 | 7.78% |
| 2024-09-12 | 25.30 | 25.17 | -0.03 | -0.12% | 25.12 | 25.70 | 4810 | 1223 | 2.67% |
| 2024-09-11 | 25.52 | 25.20 | -0.19 | -0.75% | 25.11 | 25.61 | 3614 | 915 | 2.01% |
| 2024-09-10 | 25.20 | 25.39 | 0.23 | 0.91% | 24.81 | 25.60 | 4652 | 1172 | 2.59% |
| 2024-09-09 | 25.33 | 25.16 | -0.33 | -1.29% | 24.72 | 25.70 | 4933 | 1244 | 2.74% |
| 2024-09-06 | 26.75 | 25.49 | -1.17 | -4.39% | 25.48 | 26.97 | 9595 | 2494 | 5.34% |
| 2024-09-05 | 26.38 | 26.66 | 0.29 | 1.10% | 26.19 | 27.20 | 7028 | 1887 | 3.91% |
| 2024-09-04 | 26.50 | 26.37 | -0.23 | -0.86% | 25.83 | 26.65 | 7740 | 2028 | 4.30% |
| 2024-09-03 | 26.51 | 26.60 | 0.25 | 0.95% | 26.34 | 26.95 | 6406 | 1706 | 3.56% |
| 2024-09-02 | 27.33 | 26.35 | -1.31 | -4.74% | 26.31 | 27.65 | 9497 | 2544 | 5.28% |
| 2024-08-30 | 27.09 | 27.66 | 0.83 | 3.09% | 26.85 | 27.99 | 9224 | 2547 | 5.13% |
| 2024-08-29 | 26.01 | 26.83 | 0.39 | 1.48% | 26.01 | 26.95 | 6464 | 1722 | 3.59% |
| 2024-08-28 | 26.10 | 26.44 | -0.29 | -1.08% | 25.90 | 26.99 | 7108 | 1875 | 3.95% |
| 2024-08-27 | 27.22 | 26.73 | -0.48 | -1.76% | 26.63 | 27.50 | 6756 | 1820 | 3.76% |
| 2024-08-26 | 27.32 | 27.21 | -0.11 | -0.40% | 26.88 | 27.38 | 5237 | 1421 | 2.91% |