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 | 35.11 | 35.28 | -0.13 | -0.37% | 34.78 | 35.74 | 169728 | 59856 | 3.07% |
| 2024-11-20 | 34.89 | 35.41 | 0.34 | 0.97% | 34.61 | 35.92 | 209684 | 73806 | 3.79% |
| 2024-11-19 | 34.30 | 35.07 | 0.98 | 2.87% | 33.78 | 35.23 | 227004 | 78220 | 4.11% |
| 2024-11-18 | 35.67 | 34.09 | -1.38 | -3.89% | 33.88 | 35.89 | 288301 | 100303 | 5.22% |
| 2024-11-15 | 36.07 | 35.47 | -0.83 | -2.29% | 35.42 | 37.16 | 246695 | 89659 | 4.46% |
| 2024-11-14 | 37.51 | 36.30 | -1.62 | -4.27% | 36.23 | 37.87 | 242010 | 89432 | 4.38% |
| 2024-11-13 | 37.81 | 37.92 | -0.28 | -0.73% | 37.11 | 38.57 | 276274 | 104351 | 5.00% |
| 2024-11-12 | 39.38 | 38.20 | -1.62 | -4.07% | 37.47 | 39.43 | 453525 | 174266 | 8.20% |
| 2024-11-11 | 37.64 | 39.82 | 2.39 | 6.39% | 37.02 | 41.08 | 595616 | 231915 | 10.78% |
| 2024-11-08 | 36.38 | 37.43 | 1.36 | 3.77% | 36.18 | 38.92 | 575721 | 217564 | 10.42% |
| 2024-11-07 | 35.58 | 36.07 | -0.10 | -0.28% | 34.87 | 36.08 | 365708 | 129413 | 6.62% |
| 2024-11-06 | 37.40 | 36.17 | -0.97 | -2.61% | 35.80 | 37.40 | 486500 | 177379 | 8.80% |
| 2024-11-05 | 36.00 | 37.14 | 1.14 | 3.17% | 35.31 | 37.24 | 531209 | 193959 | 9.61% |
| 2024-11-04 | 34.24 | 36.00 | 1.24 | 3.57% | 34.06 | 36.49 | 470382 | 167362 | 8.51% |
| 2024-11-01 | 34.90 | 34.76 | -0.62 | -1.75% | 34.60 | 37.97 | 732053 | 264608 | 13.24% |
| 2024-10-31 | 34.15 | 35.38 | 2.03 | 6.09% | 32.53 | 36.66 | 756380 | 263305 | 13.68% |
| 2024-10-30 | 32.29 | 33.35 | 1.11 | 3.44% | 32.16 | 33.35 | 379969 | 124887 | 6.87% |
| 2024-10-29 | 32.17 | 32.24 | 0.15 | 0.47% | 31.86 | 33.24 | 304547 | 98990 | 5.53% |
| 2024-10-28 | 32.20 | 32.09 | -0.31 | -0.96% | 31.72 | 32.29 | 195834 | 62645 | 3.55% |
| 2024-10-25 | 32.45 | 32.40 | -0.02 | -0.06% | 32.03 | 32.79 | 208378 | 67411 | 3.78% |
| 2024-10-24 | 32.10 | 32.42 | 0.02 | 0.06% | 31.80 | 32.52 | 189714 | 61047 | 3.44% |
| 2024-10-23 | 32.98 | 32.40 | -0.57 | -1.73% | 32.20 | 33.26 | 305276 | 100130 | 5.54% |
| 2024-10-22 | 34.15 | 32.97 | -0.71 | -2.11% | 32.57 | 34.29 | 416173 | 139054 | 7.55% |
| 2024-10-21 | 33.02 | 33.68 | 1.04 | 3.19% | 32.64 | 34.36 | 475326 | 160102 | 8.63% |
| 2024-10-18 | 30.89 | 32.64 | 1.55 | 4.99% | 30.72 | 33.36 | 461011 | 148456 | 8.37% |
| 2024-10-17 | 31.38 | 31.09 | 0.33 | 1.07% | 30.98 | 32.10 | 346941 | 109641 | 6.30% |
| 2024-10-16 | 30.16 | 30.76 | -0.35 | -1.13% | 30.04 | 31.36 | 229915 | 70518 | 4.17% |
| 2024-10-15 | 30.60 | 31.11 | 0.18 | 0.58% | 30.07 | 32.38 | 444140 | 139013 | 8.06% |
| 2024-10-14 | 29.79 | 30.93 | 1.37 | 4.63% | 29.25 | 30.93 | 327386 | 98785 | 5.94% |
| 2024-10-11 | 30.70 | 29.56 | -1.49 | -4.80% | 29.03 | 31.27 | 344140 | 102714 | 6.25% |
| 2024-10-10 | 33.40 | 31.05 | -1.95 | -5.91% | 31.01 | 33.81 | 480708 | 153896 | 8.73% |
| 2024-10-09 | 33.70 | 33.00 | -0.86 | -2.54% | 32.01 | 35.00 | 685580 | 231830 | 12.45% |
| 2024-10-08 | 33.86 | 33.86 | 3.08 | 10.01% | 31.20 | 33.86 | 603797 | 201325 | 10.97% |
| 2024-09-30 | 29.38 | 30.78 | 2.80 | 10.01% | 29.00 | 30.78 | 559785 | 168356 | 10.17% |
| 2024-09-27 | 26.40 | 27.98 | 2.01 | 7.74% | 26.18 | 28.48 | 451931 | 123581 | 8.21% |
| 2024-09-26 | 25.07 | 25.97 | 0.94 | 3.76% | 24.93 | 25.97 | 280643 | 71573 | 5.10% |
| 2024-09-25 | 25.34 | 25.03 | -0.15 | -0.60% | 25.02 | 25.96 | 333908 | 85112 | 6.07% |
| 2024-09-24 | 24.41 | 25.18 | 0.76 | 3.11% | 24.00 | 25.19 | 323903 | 80134 | 5.88% |
| 2024-09-23 | 24.75 | 24.42 | -0.26 | -1.05% | 24.35 | 25.18 | 230058 | 56890 | 4.18% |
| 2024-09-20 | 24.13 | 24.68 | 0.53 | 2.19% | 24.03 | 24.85 | 235261 | 57763 | 4.27% |
| 2024-09-19 | 23.86 | 24.15 | 0.50 | 2.11% | 23.42 | 24.31 | 177413 | 42570 | 3.22% |
| 2024-09-18 | 23.80 | 23.65 | -0.31 | -1.29% | 23.19 | 24.18 | 165786 | 39005 | 3.01% |
| 2024-09-13 | 24.38 | 23.96 | -0.41 | -1.68% | 23.73 | 24.61 | 180578 | 43543 | 3.28% |
| 2024-09-12 | 24.80 | 24.37 | -0.30 | -1.22% | 24.35 | 24.94 | 147585 | 36324 | 2.68% |
| 2024-09-11 | 25.01 | 24.67 | -0.57 | -2.26% | 24.45 | 25.12 | 180689 | 44693 | 3.28% |
| 2024-09-10 | 24.31 | 25.24 | 0.94 | 3.87% | 23.92 | 25.39 | 316153 | 78436 | 5.74% |
| 2024-09-09 | 24.30 | 24.30 | -0.28 | -1.14% | 24.17 | 24.70 | 144841 | 35320 | 2.63% |
| 2024-09-06 | 25.02 | 24.58 | -0.54 | -2.15% | 24.47 | 25.12 | 210608 | 52031 | 3.83% |
| 2024-09-05 | 25.45 | 25.12 | 0.12 | 0.48% | 24.97 | 25.54 | 289658 | 73065 | 5.26% |
| 2024-09-04 | 25.43 | 25.00 | -0.81 | -3.14% | 24.83 | 25.85 | 408677 | 103136 | 7.42% |
| 2024-09-03 | 24.10 | 25.81 | 1.74 | 7.23% | 24.09 | 26.48 | 662846 | 169568 | 12.04% |
| 2024-09-02 | 24.77 | 24.07 | -0.52 | -2.11% | 24.03 | 25.05 | 286517 | 70316 | 5.20% |
| 2024-08-30 | 23.75 | 24.59 | 0.80 | 3.36% | 23.68 | 24.89 | 375434 | 92241 | 6.82% |
| 2024-08-29 | 23.50 | 23.79 | 0.00 | 0.00% | 23.43 | 24.08 | 239999 | 57116 | 4.36% |
| 2024-08-28 | 23.28 | 23.79 | 0.46 | 1.97% | 22.58 | 24.17 | 258357 | 60778 | 4.69% |
| 2024-08-27 | 23.92 | 23.33 | -0.92 | -3.79% | 23.20 | 24.30 | 273171 | 64607 | 4.96% |
| 2024-08-26 | 24.70 | 24.25 | -0.27 | -1.10% | 24.11 | 24.76 | 349583 | 85151 | 6.35% |
| 2024-08-23 | 23.02 | 24.52 | 1.14 | 4.88% | 22.95 | 24.99 | 536262 | 129621 | 9.74% |
| 2024-08-22 | 23.23 | 23.38 | 0.48 | 2.10% | 23.07 | 23.92 | 320093 | 75326 | 5.81% |
| 2024-08-21 | 22.88 | 22.90 | -0.02 | -0.09% | 22.80 | 23.47 | 153164 | 35403 | 2.78% |
| 2024-08-20 | 23.50 | 22.92 | -0.71 | -3.00% | 22.79 | 23.50 | 193668 | 44515 | 3.52% |
| 2024-08-19 | 22.87 | 23.63 | 0.82 | 3.59% | 22.87 | 23.87 | 303499 | 71347 | 5.51% |
| 2024-08-16 | 22.39 | 22.81 | 0.50 | 2.24% | 22.33 | 23.07 | 186002 | 42299 | 3.38% |
| 2024-08-15 | 22.08 | 22.31 | 0.11 | 0.50% | 21.93 | 22.60 | 108392 | 24235 | 1.97% |
| 2024-08-14 | 22.35 | 22.20 | -0.14 | -0.63% | 22.10 | 22.47 | 72957 | 16234 | 1.32% |
| 2024-08-13 | 22.23 | 22.34 | 0.07 | 0.31% | 21.91 | 22.46 | 87364 | 19365 | 1.59% |