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 | 34.850 | 36.270 | 1.190 | 3.39% | 34.560 | 36.630 | 23252 | 8310 | 3.36% |
| 2024-11-20 | 34.230 | 35.080 | 0.600 | 1.74% | 33.810 | 35.630 | 14530 | 5066 | 2.10% |
| 2024-11-19 | 35.340 | 34.480 | -1.350 | -3.77% | 32.970 | 35.610 | 23833 | 8114 | 3.45% |
| 2024-11-18 | 34.920 | 35.830 | 1.330 | 3.86% | 34.310 | 37.130 | 23545 | 8447 | 3.40% |
| 2024-11-15 | 34.840 | 34.500 | -0.330 | -0.95% | 34.280 | 35.790 | 13306 | 4637 | 1.92% |
| 2024-11-14 | 36.750 | 34.830 | -2.020 | -5.48% | 34.800 | 36.750 | 15614 | 5589 | 2.26% |
| 2024-11-13 | 37.300 | 36.850 | -0.650 | -1.73% | 35.270 | 37.300 | 26687 | 9625 | 3.86% |
| 2024-11-12 | 36.500 | 37.500 | 0.700 | 1.90% | 36.500 | 39.880 | 43943 | 16947 | 6.35% |
| 2024-11-11 | 36.000 | 36.800 | 0.800 | 2.22% | 34.410 | 36.980 | 20943 | 7440 | 3.03% |
| 2024-11-08 | 37.660 | 36.000 | -1.440 | -3.85% | 35.600 | 38.060 | 27139 | 9957 | 3.92% |
| 2024-11-07 | 37.500 | 37.440 | 0.180 | 0.48% | 36.210 | 38.990 | 46747 | 17680 | 6.76% |
| 2024-11-06 | 34.250 | 37.260 | 3.370 | 9.94% | 34.250 | 37.490 | 48143 | 17444 | 6.96% |
| 2024-11-05 | 32.300 | 33.890 | 1.520 | 4.70% | 32.300 | 33.930 | 24014 | 8018 | 3.47% |
| 2024-11-04 | 31.380 | 32.370 | 0.900 | 2.86% | 31.380 | 32.850 | 16144 | 5191 | 2.33% |
| 2024-11-01 | 32.110 | 31.470 | -1.280 | -3.91% | 30.660 | 32.580 | 14433 | 4571 | 2.09% |
| 2024-10-31 | 33.120 | 32.750 | -0.540 | -1.62% | 31.220 | 33.520 | 25879 | 8355 | 3.74% |
| 2024-10-30 | 34.750 | 33.290 | -1.690 | -4.83% | 32.900 | 35.580 | 27898 | 9500 | 4.03% |
| 2024-10-29 | 33.830 | 34.980 | 0.930 | 2.73% | 33.580 | 35.490 | 34051 | 11730 | 4.92% |
| 2024-10-28 | 33.800 | 34.050 | 1.850 | 5.75% | 32.610 | 34.350 | 26578 | 8951 | 3.84% |
| 2024-10-25 | 32.220 | 32.200 | -0.020 | -0.06% | 31.640 | 34.040 | 31778 | 10479 | 4.59% |
| 2024-10-24 | 31.110 | 32.220 | 1.420 | 4.61% | 31.100 | 32.660 | 22571 | 7263 | 3.26% |
| 2024-10-23 | 30.000 | 30.800 | 0.080 | 0.26% | 29.580 | 30.980 | 16318 | 4953 | 2.36% |
| 2024-10-22 | 32.080 | 30.720 | -2.470 | -7.44% | 29.800 | 34.800 | 30367 | 9724 | 4.39% |
| 2024-10-21 | 29.550 | 33.190 | 4.060 | 13.94% | 28.750 | 33.390 | 38152 | 11899 | 5.52% |
| 2024-10-18 | 27.270 | 29.130 | 1.570 | 5.70% | 26.920 | 29.980 | 15707 | 4543 | 2.27% |
| 2024-10-17 | 26.820 | 27.560 | 0.880 | 3.30% | 26.820 | 28.480 | 10966 | 3042 | 1.59% |
| 2024-10-16 | 26.350 | 26.680 | 0.080 | 0.30% | 26.020 | 26.900 | 3570 | 944 | 0.52% |
| 2024-10-15 | 26.720 | 26.600 | -0.120 | -0.45% | 26.340 | 27.290 | 5065 | 1362 | 0.73% |
| 2024-10-14 | 25.880 | 26.720 | 0.890 | 3.45% | 25.560 | 26.750 | 5070 | 1330 | 0.73% |
| 2024-10-11 | 27.860 | 25.830 | -1.820 | -6.58% | 25.760 | 27.860 | 6852 | 1805 | 0.99% |
| 2024-10-10 | 28.280 | 27.650 | -0.350 | -1.25% | 27.300 | 28.900 | 9334 | 2614 | 1.35% |
| 2024-10-09 | 31.020 | 28.000 | -4.780 | -14.58% | 27.700 | 31.020 | 14974 | 4376 | 2.16% |
| 2024-10-08 | 34.330 | 32.780 | 4.660 | 16.57% | 29.110 | 35.790 | 29892 | 9658 | 4.32% |
| 2024-09-30 | 25.000 | 28.120 | 3.930 | 16.25% | 25.000 | 28.350 | 16527 | 4443 | 2.39% |
| 2024-09-27 | 22.850 | 24.190 | 1.400 | 6.14% | 22.850 | 24.580 | 7408 | 1774 | 1.07% |
| 2024-09-26 | 22.400 | 22.790 | 0.330 | 1.47% | 22.400 | 22.800 | 1275 | 287 | 0.18% |
| 2024-09-25 | 22.560 | 22.460 | 0.090 | 0.40% | 22.290 | 22.860 | 1508 | 340 | 0.22% |
| 2024-09-24 | 21.970 | 22.370 | 0.460 | 2.10% | 21.880 | 22.660 | 1449 | 322 | 0.21% |
| 2024-09-23 | 21.930 | 21.910 | -0.010 | -0.05% | 21.890 | 22.100 | 466 | 102 | 0.07% |
| 2024-09-20 | 21.800 | 21.920 | 0.070 | 0.32% | 21.770 | 21.930 | 354 | 77 | 0.05% |
| 2024-09-19 | 21.650 | 21.850 | 0.120 | 0.55% | 21.580 | 21.960 | 370 | 80 | 0.05% |
| 2024-09-18 | 21.660 | 21.730 | -0.080 | -0.37% | 21.560 | 21.730 | 519 | 112 | 0.07% |
| 2024-09-13 | 21.790 | 21.810 | 0.020 | 0.09% | 21.670 | 21.920 | 703 | 153 | 0.10% |
| 2024-09-12 | 21.850 | 21.790 | -0.040 | -0.18% | 21.770 | 21.960 | 278 | 60 | 0.04% |
| 2024-09-11 | 21.870 | 21.830 | -0.020 | -0.09% | 21.640 | 21.870 | 362 | 78 | 0.05% |
| 2024-09-10 | 21.890 | 21.850 | -0.040 | -0.18% | 21.410 | 21.890 | 648 | 139 | 0.09% |
| 2024-09-09 | 21.800 | 21.890 | 0.010 | 0.05% | 21.780 | 21.960 | 365 | 79 | 0.05% |
| 2024-09-06 | 21.980 | 21.880 | -0.110 | -0.50% | 21.820 | 22.050 | 332 | 72 | 0.05% |
| 2024-09-05 | 21.930 | 21.990 | 0.070 | 0.32% | 21.700 | 22.000 | 477 | 104 | 0.07% |
| 2024-09-04 | 22.010 | 21.920 | -0.080 | -0.36% | 21.860 | 22.020 | 352 | 77 | 0.05% |
| 2024-09-03 | 22.050 | 22.000 | -0.050 | -0.23% | 21.820 | 22.090 | 1104 | 241 | 0.16% |
| 2024-09-02 | 22.280 | 22.050 | -0.030 | -0.14% | 21.900 | 22.290 | 431 | 94 | 0.06% |
| 2024-08-30 | 22.180 | 22.080 | 0.090 | 0.41% | 21.820 | 22.300 | 1884 | 416 | 0.28% |
| 2024-08-29 | 21.380 | 21.990 | 0.810 | 3.82% | 21.380 | 22.500 | 3980 | 881 | 0.58% |
| 2024-08-28 | 21.230 | 21.180 | 0.000 | 0.00% | 20.960 | 21.280 | 778 | 164 | 0.11% |
| 2024-08-27 | 21.500 | 21.180 | -0.240 | -1.12% | 21.180 | 21.610 | 649 | 138 | 0.10% |
| 2024-08-26 | 21.550 | 21.420 | -0.120 | -0.56% | 21.390 | 21.740 | 669 | 144 | 0.10% |
| 2024-08-23 | 21.580 | 21.540 | -0.220 | -1.01% | 21.410 | 21.780 | 523 | 112 | 0.08% |
| 2024-08-22 | 21.790 | 21.760 | 0.000 | 0.00% | 21.480 | 21.790 | 400 | 86 | 0.06% |
| 2024-08-21 | 21.680 | 21.760 | 0.090 | 0.42% | 21.680 | 21.880 | 338 | 73 | 0.05% |
| 2024-08-20 | 21.750 | 21.670 | -0.070 | -0.32% | 21.540 | 21.820 | 546 | 118 | 0.08% |
| 2024-08-19 | 21.930 | 21.740 | -0.070 | -0.32% | 21.720 | 21.970 | 426 | 92 | 0.06% |
| 2024-08-16 | 21.880 | 21.810 | -0.010 | -0.05% | 21.640 | 21.910 | 486 | 105 | 0.07% |
| 2024-08-15 | 21.740 | 21.820 | 0.070 | 0.32% | 21.560 | 21.960 | 530 | 115 | 0.08% |