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 | 37.42 | 37.29 | -0.24 | -0.64% | 36.85 | 37.71 | 282333 | 105419 | 2.81% |
| 2024-11-20 | 37.52 | 37.53 | 0.01 | 0.03% | 37.15 | 37.86 | 365713 | 137187 | 3.64% |
| 2024-11-19 | 36.70 | 37.52 | 1.10 | 3.02% | 36.20 | 37.60 | 312327 | 115383 | 3.11% |
| 2024-11-18 | 37.56 | 36.42 | -1.13 | -3.01% | 36.06 | 37.77 | 371291 | 136596 | 3.69% |
| 2024-11-15 | 38.95 | 37.55 | -1.56 | -3.99% | 37.50 | 39.50 | 438666 | 168537 | 4.36% |
| 2024-11-14 | 40.84 | 39.11 | -1.67 | -4.10% | 38.81 | 41.06 | 459080 | 182903 | 4.57% |
| 2024-11-13 | 40.60 | 40.78 | -0.18 | -0.44% | 39.80 | 41.34 | 498203 | 202201 | 4.96% |
| 2024-11-12 | 43.07 | 40.96 | -2.82 | -6.44% | 40.65 | 43.20 | 893917 | 375299 | 8.89% |
| 2024-11-11 | 40.39 | 43.78 | 3.98 | 10.00% | 40.05 | 43.78 | 984207 | 418243 | 9.79% |
| 2024-11-08 | 39.45 | 39.80 | 0.61 | 1.56% | 39.45 | 40.75 | 646229 | 259956 | 6.43% |
| 2024-11-07 | 38.82 | 39.19 | -0.01 | -0.03% | 38.61 | 39.60 | 406344 | 158433 | 4.04% |
| 2024-11-06 | 39.58 | 39.20 | -0.15 | -0.38% | 38.80 | 40.44 | 541187 | 214570 | 5.39% |
| 2024-11-05 | 38.43 | 39.35 | 0.82 | 2.13% | 38.11 | 39.99 | 566276 | 222175 | 5.63% |
| 2024-11-04 | 37.40 | 38.53 | 1.03 | 2.75% | 37.40 | 39.13 | 352676 | 135510 | 3.51% |
| 2024-11-01 | 39.00 | 37.50 | -1.88 | -4.77% | 37.44 | 39.29 | 670100 | 255170 | 6.67% |
| 2024-10-31 | 39.73 | 39.38 | -0.44 | -1.10% | 38.60 | 40.12 | 703387 | 277038 | 7.00% |
| 2024-10-30 | 37.90 | 39.82 | 1.76 | 4.62% | 37.77 | 40.50 | 934878 | 369804 | 9.30% |
| 2024-10-29 | 37.03 | 38.06 | 0.74 | 1.98% | 36.30 | 39.80 | 834449 | 315928 | 8.30% |
| 2024-10-28 | 37.70 | 37.32 | 0.45 | 1.22% | 36.93 | 38.94 | 784824 | 296655 | 7.81% |
| 2024-10-25 | 36.10 | 36.87 | 1.20 | 3.36% | 35.38 | 37.30 | 721002 | 264532 | 7.17% |
| 2024-10-24 | 34.92 | 35.67 | 0.41 | 1.16% | 34.60 | 36.32 | 411612 | 146136 | 4.10% |
| 2024-10-23 | 34.51 | 35.26 | 0.36 | 1.03% | 34.36 | 35.98 | 434662 | 153467 | 4.33% |
| 2024-10-22 | 35.50 | 34.90 | 0.02 | 0.06% | 34.63 | 35.60 | 379021 | 132600 | 3.77% |
| 2024-10-21 | 34.41 | 34.88 | 0.62 | 1.81% | 34.18 | 35.83 | 569328 | 199104 | 5.67% |
| 2024-10-18 | 31.76 | 34.26 | 2.40 | 7.53% | 31.76 | 35.04 | 612286 | 205802 | 6.09% |
| 2024-10-17 | 32.20 | 31.86 | -0.11 | -0.34% | 31.82 | 32.63 | 271845 | 87736 | 2.70% |
| 2024-10-16 | 32.25 | 31.97 | -0.87 | -2.65% | 31.68 | 32.76 | 249225 | 80190 | 2.48% |
| 2024-10-15 | 33.69 | 32.84 | -0.85 | -2.52% | 32.82 | 34.23 | 274906 | 92210 | 2.74% |
| 2024-10-14 | 33.02 | 33.69 | 0.67 | 2.03% | 32.36 | 33.78 | 274850 | 91261 | 2.73% |
| 2024-10-11 | 34.88 | 33.02 | -2.01 | -5.74% | 32.67 | 35.12 | 300463 | 101092 | 2.99% |
| 2024-10-10 | 35.85 | 35.03 | -0.60 | -1.68% | 34.69 | 36.50 | 389320 | 138647 | 3.87% |
| 2024-10-09 | 37.00 | 35.63 | -2.54 | -6.65% | 35.34 | 38.06 | 591533 | 217992 | 5.89% |
| 2024-10-08 | 38.41 | 38.17 | 3.25 | 9.31% | 35.30 | 38.41 | 721886 | 271352 | 7.18% |
| 2024-09-30 | 33.10 | 34.92 | 2.86 | 8.92% | 32.99 | 35.09 | 592151 | 201943 | 5.89% |
| 2024-09-27 | 30.85 | 32.06 | 1.70 | 5.60% | 30.73 | 32.32 | 372462 | 117336 | 3.71% |
| 2024-09-26 | 29.69 | 30.36 | 0.67 | 2.26% | 29.62 | 30.36 | 216736 | 65162 | 2.16% |
| 2024-09-25 | 29.89 | 29.69 | 0.02 | 0.07% | 29.63 | 30.32 | 231160 | 69338 | 2.30% |
| 2024-09-24 | 28.51 | 29.67 | 1.32 | 4.66% | 28.36 | 29.68 | 246944 | 71971 | 2.46% |
| 2024-09-23 | 28.27 | 28.35 | 0.12 | 0.43% | 28.02 | 28.57 | 87774 | 24899 | 0.87% |
| 2024-09-20 | 28.47 | 28.23 | -0.23 | -0.81% | 28.01 | 28.55 | 98483 | 27810 | 0.98% |
| 2024-09-19 | 28.65 | 28.46 | 0.01 | 0.04% | 28.20 | 28.99 | 150810 | 43097 | 1.50% |
| 2024-09-18 | 28.45 | 28.45 | 0.00 | 0.00% | 27.90 | 28.54 | 92341 | 26046 | 0.92% |
| 2024-09-13 | 28.56 | 28.45 | -0.10 | -0.35% | 28.43 | 29.05 | 109135 | 31356 | 1.09% |
| 2024-09-12 | 29.13 | 28.55 | -0.39 | -1.35% | 28.52 | 29.44 | 110155 | 31919 | 1.10% |
| 2024-09-11 | 29.10 | 28.94 | -0.25 | -0.86% | 28.77 | 29.24 | 86606 | 25053 | 0.86% |
| 2024-09-10 | 29.00 | 29.19 | 0.29 | 1.00% | 28.48 | 29.35 | 119129 | 34403 | 1.19% |
| 2024-09-09 | 29.10 | 28.90 | -0.31 | -1.06% | 28.80 | 29.51 | 105953 | 30772 | 1.05% |
| 2024-09-06 | 29.14 | 29.21 | 0.08 | 0.27% | 29.05 | 30.04 | 176776 | 52195 | 1.76% |
| 2024-09-05 | 28.90 | 29.13 | 0.22 | 0.76% | 28.87 | 29.43 | 87684 | 25538 | 0.87% |
| 2024-09-04 | 28.90 | 28.91 | -0.35 | -1.20% | 28.65 | 29.19 | 98911 | 28586 | 0.98% |
| 2024-09-03 | 29.16 | 29.26 | 0.16 | 0.55% | 29.02 | 29.40 | 92021 | 26869 | 0.92% |
| 2024-09-02 | 29.80 | 29.10 | -0.79 | -2.64% | 29.10 | 30.13 | 142141 | 41940 | 1.41% |
| 2024-08-30 | 28.98 | 29.89 | 0.95 | 3.28% | 28.95 | 30.13 | 206226 | 61532 | 2.05% |
| 2024-08-29 | 28.18 | 28.94 | 0.45 | 1.58% | 27.90 | 29.30 | 144678 | 41616 | 1.44% |
| 2024-08-28 | 28.41 | 28.49 | 0.14 | 0.49% | 28.30 | 28.91 | 91018 | 25959 | 0.91% |
| 2024-08-27 | 28.80 | 28.35 | -0.60 | -2.07% | 28.30 | 28.80 | 107075 | 30479 | 1.07% |
| 2024-08-26 | 29.51 | 28.95 | -0.36 | -1.23% | 28.89 | 29.59 | 124967 | 36438 | 1.24% |
| 2024-08-23 | 29.30 | 29.31 | -0.09 | -0.31% | 29.07 | 29.62 | 101269 | 29773 | 1.01% |
| 2024-08-22 | 29.91 | 29.40 | -0.58 | -1.93% | 29.29 | 29.97 | 127575 | 37784 | 1.27% |
| 2024-08-21 | 29.82 | 29.98 | 0.04 | 0.13% | 29.77 | 30.29 | 122180 | 36703 | 1.22% |
| 2024-08-20 | 30.48 | 29.94 | -0.45 | -1.48% | 29.81 | 30.54 | 241011 | 72871 | 2.40% |
| 2024-08-19 | 29.28 | 30.39 | 1.00 | 3.40% | 29.28 | 30.76 | 319133 | 96527 | 3.18% |
| 2024-08-16 | 29.16 | 29.39 | 0.61 | 2.12% | 29.13 | 29.84 | 278721 | 82083 | 2.77% |
| 2024-08-15 | 28.70 | 28.78 | 0.06 | 0.21% | 28.60 | 29.15 | 92764 | 26798 | 0.92% |
| 2024-08-14 | 28.82 | 28.72 | -0.02 | -0.07% | 28.67 | 28.95 | 78265 | 22543 | 0.78% |
| 2024-08-13 | 28.63 | 28.74 | 0.17 | 0.60% | 28.30 | 28.86 | 68413 | 19560 | 0.68% |