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 | 36.25 | 36.58 | 0.18 | 0.49% | 36.25 | 37.07 | 128207 | 47039 | 0.73% |
| 2024-11-20 | 34.97 | 36.40 | 1.14 | 3.23% | 34.96 | 36.94 | 221371 | 80650 | 1.26% |
| 2024-11-19 | 35.28 | 35.26 | -0.01 | -0.03% | 34.61 | 35.70 | 122540 | 43077 | 0.70% |
| 2024-11-18 | 35.06 | 35.27 | 0.44 | 1.26% | 34.84 | 36.11 | 154162 | 54576 | 0.88% |
| 2024-11-15 | 35.29 | 34.83 | -0.48 | -1.36% | 34.78 | 35.75 | 109678 | 38758 | 0.63% |
| 2024-11-14 | 36.41 | 35.31 | -1.07 | -2.94% | 35.21 | 36.50 | 124080 | 44495 | 0.71% |
| 2024-11-13 | 36.21 | 36.38 | 0.03 | 0.08% | 35.98 | 37.10 | 150191 | 54800 | 0.86% |
| 2024-11-12 | 35.55 | 36.35 | 0.79 | 2.22% | 35.50 | 37.37 | 315047 | 115841 | 1.80% |
| 2024-11-11 | 35.70 | 35.56 | -0.48 | -1.33% | 34.70 | 35.90 | 206723 | 72921 | 1.18% |
| 2024-11-08 | 36.30 | 36.04 | 0.00 | 0.00% | 35.70 | 36.66 | 184543 | 66530 | 1.05% |
| 2024-11-07 | 34.31 | 36.04 | 1.29 | 3.71% | 34.24 | 36.05 | 234507 | 83401 | 1.34% |
| 2024-11-06 | 33.69 | 34.75 | 1.09 | 3.24% | 33.69 | 35.09 | 253450 | 87595 | 1.45% |
| 2024-11-05 | 33.25 | 33.66 | 0.36 | 1.08% | 32.93 | 33.73 | 136713 | 45707 | 0.78% |
| 2024-11-04 | 33.03 | 33.30 | 0.43 | 1.31% | 32.91 | 33.59 | 101897 | 33823 | 0.58% |
| 2024-11-01 | 33.01 | 32.87 | -0.14 | -0.42% | 32.71 | 33.38 | 107865 | 35632 | 0.62% |
| 2024-10-31 | 33.25 | 33.01 | -0.29 | -0.87% | 32.71 | 33.31 | 110384 | 36374 | 0.63% |
| 2024-10-30 | 33.57 | 33.30 | -0.30 | -0.89% | 32.91 | 33.91 | 112640 | 37618 | 0.64% |
| 2024-10-29 | 34.57 | 33.60 | -0.95 | -2.75% | 33.48 | 34.58 | 150393 | 50915 | 0.86% |
| 2024-10-28 | 34.06 | 34.55 | 0.33 | 0.96% | 34.04 | 35.17 | 154642 | 53604 | 0.88% |
| 2024-10-25 | 34.01 | 34.22 | 0.44 | 1.30% | 33.81 | 34.65 | 172622 | 59113 | 0.99% |
| 2024-10-24 | 33.70 | 33.78 | -0.12 | -0.35% | 33.58 | 34.05 | 73964 | 24971 | 0.42% |
| 2024-10-23 | 33.79 | 33.90 | 0.01 | 0.03% | 33.60 | 34.17 | 96434 | 32633 | 0.55% |
| 2024-10-22 | 32.78 | 33.89 | 0.95 | 2.88% | 32.72 | 34.00 | 142967 | 48112 | 0.82% |
| 2024-10-21 | 33.10 | 32.94 | -0.05 | -0.15% | 32.46 | 33.32 | 125406 | 41228 | 0.72% |
| 2024-10-18 | 32.11 | 32.99 | 0.87 | 2.71% | 32.02 | 33.56 | 124203 | 40648 | 0.71% |
| 2024-10-17 | 32.93 | 32.12 | -0.64 | -1.95% | 32.09 | 33.04 | 77599 | 25263 | 0.44% |
| 2024-10-16 | 32.88 | 32.76 | -0.45 | -1.36% | 32.55 | 33.37 | 84135 | 27669 | 0.48% |
| 2024-10-15 | 33.80 | 33.21 | -0.60 | -1.77% | 33.16 | 34.02 | 93424 | 31402 | 0.53% |
| 2024-10-14 | 33.22 | 33.81 | 0.59 | 1.78% | 32.82 | 33.91 | 118091 | 39478 | 0.67% |
| 2024-10-11 | 34.74 | 33.22 | -1.14 | -3.32% | 32.88 | 34.74 | 137316 | 46259 | 0.78% |
| 2024-10-10 | 33.74 | 34.36 | 0.64 | 1.90% | 33.74 | 35.23 | 186360 | 64396 | 1.06% |
| 2024-10-09 | 35.78 | 33.72 | -2.81 | -7.69% | 33.47 | 35.86 | 237125 | 82388 | 1.35% |
| 2024-10-08 | 38.47 | 36.53 | 1.54 | 4.40% | 34.97 | 38.48 | 368187 | 135548 | 2.10% |
| 2024-09-30 | 33.40 | 34.99 | 2.58 | 7.96% | 32.91 | 35.17 | 335943 | 114850 | 1.92% |
| 2024-09-27 | 31.10 | 32.41 | 1.65 | 5.36% | 31.10 | 32.99 | 230503 | 73919 | 1.32% |
| 2024-09-26 | 29.58 | 30.76 | 1.10 | 3.71% | 29.42 | 30.79 | 149250 | 44883 | 0.85% |
| 2024-09-25 | 29.13 | 29.66 | 0.86 | 2.99% | 29.04 | 30.17 | 167744 | 49888 | 0.96% |
| 2024-09-24 | 28.25 | 28.80 | 0.72 | 2.56% | 27.70 | 28.80 | 120116 | 34121 | 0.69% |
| 2024-09-23 | 27.72 | 28.08 | 0.53 | 1.92% | 27.65 | 28.30 | 88445 | 24806 | 0.51% |
| 2024-09-20 | 27.25 | 27.55 | 0.32 | 1.18% | 26.96 | 27.69 | 75475 | 20639 | 0.43% |
| 2024-09-19 | 27.68 | 27.58 | 0.02 | 0.07% | 27.17 | 28.03 | 83689 | 23084 | 0.48% |
| 2024-09-18 | 27.60 | 27.56 | 0.25 | 0.92% | 27.23 | 27.85 | 42274 | 11617 | 0.24% |
| 2024-09-13 | 27.94 | 27.31 | -0.54 | -1.94% | 27.31 | 27.94 | 73382 | 20149 | 0.42% |
| 2024-09-12 | 28.38 | 27.85 | -0.41 | -1.45% | 27.85 | 28.59 | 60957 | 17137 | 0.35% |
| 2024-09-11 | 28.02 | 28.26 | 0.08 | 0.28% | 27.93 | 28.39 | 49442 | 13951 | 0.28% |
| 2024-09-10 | 28.60 | 28.18 | -0.22 | -0.77% | 27.79 | 28.60 | 79106 | 22169 | 0.45% |
| 2024-09-09 | 28.65 | 28.40 | -0.32 | -1.11% | 28.35 | 28.98 | 55674 | 15941 | 0.32% |
| 2024-09-06 | 29.35 | 28.72 | -0.56 | -1.91% | 28.72 | 29.45 | 47649 | 13806 | 0.27% |
| 2024-09-05 | 28.84 | 29.28 | 0.44 | 1.53% | 28.84 | 29.45 | 70723 | 20688 | 0.40% |
| 2024-09-04 | 28.98 | 28.84 | -0.22 | -0.76% | 28.65 | 29.40 | 76064 | 22050 | 0.43% |
| 2024-09-03 | 28.84 | 29.06 | 0.21 | 0.73% | 28.72 | 29.43 | 77076 | 22480 | 0.44% |
| 2024-09-02 | 29.33 | 28.85 | -0.63 | -2.14% | 28.71 | 29.48 | 101831 | 29552 | 0.58% |
| 2024-08-30 | 29.70 | 29.48 | -0.33 | -1.11% | 29.21 | 30.10 | 144036 | 42787 | 0.82% |
| 2024-08-29 | 29.34 | 29.81 | 0.45 | 1.53% | 29.25 | 29.99 | 75264 | 22374 | 0.43% |
| 2024-08-28 | 29.42 | 29.36 | -0.20 | -0.68% | 29.17 | 29.64 | 53363 | 15672 | 0.30% |
| 2024-08-27 | 29.45 | 29.56 | -0.04 | -0.14% | 29.34 | 29.79 | 59486 | 17592 | 0.34% |
| 2024-08-26 | 29.75 | 29.60 | -0.15 | -0.50% | 29.05 | 29.76 | 79130 | 23221 | 0.45% |
| 2024-08-23 | 29.65 | 29.75 | 0.03 | 0.10% | 29.43 | 29.88 | 62124 | 18425 | 0.35% |
| 2024-08-22 | 30.20 | 29.72 | -0.46 | -1.52% | 29.56 | 30.52 | 92270 | 27626 | 0.53% |
| 2024-08-21 | 30.21 | 30.18 | -0.05 | -0.17% | 29.97 | 30.65 | 88625 | 26884 | 0.51% |
| 2024-08-20 | 30.54 | 30.23 | -0.40 | -1.31% | 29.98 | 30.87 | 111706 | 33806 | 0.64% |
| 2024-08-19 | 30.22 | 30.63 | 0.38 | 1.26% | 30.03 | 30.75 | 169626 | 51622 | 0.97% |
| 2024-08-16 | 29.15 | 30.25 | 1.72 | 6.03% | 28.73 | 30.26 | 248694 | 74093 | 1.42% |
| 2024-08-15 | 28.30 | 28.53 | 0.15 | 0.53% | 28.05 | 28.65 | 64324 | 18258 | 0.37% |
| 2024-08-14 | 28.58 | 28.38 | -0.30 | -1.05% | 28.23 | 28.72 | 44919 | 12758 | 0.26% |
| 2024-08-13 | 28.65 | 28.68 | -0.02 | -0.07% | 28.20 | 28.71 | 56810 | 16154 | 0.32% |