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 | 35.50 | 36.97 | 1.30 | 3.64% | 35.20 | 37.27 | 17081 | 6232 | 2.19% |
| 2024-11-20 | 35.70 | 35.67 | -0.17 | -0.47% | 35.03 | 35.82 | 8029 | 2848 | 1.03% |
| 2024-11-19 | 35.30 | 35.84 | 0.54 | 1.53% | 35.24 | 36.02 | 11468 | 4083 | 1.47% |
| 2024-11-18 | 34.59 | 35.30 | 0.49 | 1.41% | 34.41 | 35.96 | 20916 | 7417 | 2.68% |
| 2024-11-15 | 35.48 | 34.81 | -0.67 | -1.89% | 34.20 | 35.88 | 17781 | 6196 | 2.28% |
| 2024-11-14 | 36.80 | 35.48 | -1.32 | -3.59% | 35.38 | 37.17 | 18374 | 6617 | 2.36% |
| 2024-11-13 | 37.00 | 36.80 | 0.01 | 0.03% | 36.30 | 37.78 | 11004 | 4091 | 1.41% |
| 2024-11-12 | 37.23 | 36.79 | -0.31 | -0.84% | 36.49 | 37.66 | 9889 | 3667 | 1.27% |
| 2024-11-11 | 37.26 | 37.10 | -0.35 | -0.93% | 36.30 | 37.40 | 15094 | 5572 | 1.94% |
| 2024-11-08 | 38.79 | 37.45 | -1.26 | -3.25% | 36.70 | 39.06 | 23860 | 8959 | 3.06% |
| 2024-11-07 | 38.00 | 38.71 | -0.34 | -0.87% | 37.60 | 39.80 | 25849 | 10039 | 3.32% |
| 2024-11-06 | 36.74 | 39.05 | 1.55 | 4.13% | 35.92 | 39.27 | 44936 | 16969 | 5.77% |
| 2024-11-05 | 37.62 | 37.50 | 0.01 | 0.03% | 35.24 | 37.87 | 52782 | 19114 | 6.77% |
| 2024-11-04 | 37.90 | 37.49 | -0.14 | -0.37% | 36.67 | 38.06 | 16470 | 6154 | 2.11% |
| 2024-11-01 | 37.04 | 37.63 | 0.34 | 0.91% | 36.60 | 38.05 | 21790 | 8174 | 2.80% |
| 2024-10-31 | 36.42 | 37.29 | 0.99 | 2.73% | 34.35 | 37.80 | 50032 | 18243 | 6.42% |
| 2024-10-30 | 37.57 | 36.30 | -1.82 | -4.77% | 36.19 | 38.75 | 29761 | 10988 | 3.82% |
| 2024-10-29 | 38.48 | 38.12 | 0.22 | 0.58% | 37.50 | 38.90 | 26537 | 10173 | 3.41% |
| 2024-10-28 | 36.93 | 37.90 | 0.90 | 2.43% | 36.55 | 39.73 | 44855 | 17348 | 5.76% |
| 2024-10-25 | 35.67 | 37.00 | 1.11 | 3.09% | 35.50 | 37.50 | 53638 | 19577 | 6.88% |
| 2024-10-24 | 35.98 | 35.89 | 0.04 | 0.11% | 35.04 | 36.00 | 26159 | 9321 | 3.36% |
| 2024-10-23 | 33.66 | 35.85 | 2.20 | 6.54% | 33.41 | 36.86 | 74869 | 26739 | 9.61% |
| 2024-10-22 | 32.00 | 33.65 | 1.60 | 4.99% | 31.67 | 34.06 | 41686 | 13943 | 5.35% |
| 2024-10-21 | 32.05 | 32.05 | 0.06 | 0.19% | 31.28 | 32.46 | 24454 | 7798 | 3.14% |
| 2024-10-18 | 31.00 | 31.99 | 0.84 | 2.70% | 31.00 | 32.48 | 23568 | 7477 | 3.02% |
| 2024-10-17 | 31.55 | 31.15 | -0.30 | -0.95% | 31.00 | 31.61 | 18446 | 5776 | 2.37% |
| 2024-10-16 | 30.50 | 31.45 | 0.74 | 2.41% | 30.48 | 32.18 | 33124 | 10460 | 4.25% |
| 2024-10-15 | 31.16 | 30.71 | -0.71 | -2.26% | 30.70 | 31.70 | 19793 | 6145 | 2.54% |
| 2024-10-14 | 30.39 | 31.42 | 1.03 | 3.39% | 30.11 | 32.00 | 30032 | 9329 | 3.85% |
| 2024-10-11 | 30.98 | 30.39 | -0.53 | -1.71% | 30.21 | 31.30 | 19067 | 5857 | 2.45% |
| 2024-10-10 | 30.97 | 30.92 | 0.26 | 0.85% | 30.63 | 32.00 | 22833 | 7166 | 2.93% |
| 2024-10-09 | 32.85 | 30.66 | -2.52 | -7.59% | 30.63 | 32.85 | 32612 | 10317 | 4.18% |
| 2024-10-08 | 35.82 | 33.18 | 0.35 | 1.07% | 31.73 | 36.00 | 38555 | 12939 | 4.95% |
| 2024-09-30 | 31.30 | 32.83 | 2.53 | 8.35% | 31.30 | 32.83 | 38401 | 12350 | 4.93% |
| 2024-09-27 | 30.00 | 30.30 | 1.06 | 3.63% | 29.36 | 30.58 | 27904 | 8350 | 3.58% |
| 2024-09-26 | 28.80 | 29.98 | 1.18 | 4.10% | 28.31 | 30.02 | 24886 | 7258 | 3.19% |
| 2024-09-25 | 29.00 | 28.80 | -0.20 | -0.69% | 28.72 | 29.60 | 15529 | 4533 | 1.99% |
| 2024-09-24 | 28.60 | 29.00 | 0.58 | 2.04% | 28.36 | 29.16 | 15974 | 4593 | 2.05% |
| 2024-09-23 | 28.32 | 28.42 | 0.00 | 0.00% | 28.25 | 28.82 | 3258 | 930 | 0.42% |
| 2024-09-20 | 28.90 | 28.42 | -0.26 | -0.91% | 28.30 | 28.90 | 5633 | 1601 | 0.72% |
| 2024-09-19 | 28.51 | 28.68 | 0.33 | 1.16% | 28.41 | 29.13 | 7526 | 2164 | 0.97% |
| 2024-09-18 | 28.55 | 28.35 | -0.29 | -1.01% | 28.01 | 28.65 | 5712 | 1619 | 0.73% |
| 2024-09-13 | 28.99 | 28.64 | -0.31 | -1.07% | 28.60 | 29.37 | 4243 | 1225 | 0.54% |
| 2024-09-12 | 29.05 | 28.95 | -0.20 | -0.69% | 28.91 | 29.51 | 6844 | 1995 | 0.88% |
| 2024-09-11 | 28.63 | 29.15 | 0.54 | 1.89% | 28.61 | 29.53 | 11416 | 3335 | 1.46% |
| 2024-09-10 | 28.09 | 28.61 | 0.65 | 2.32% | 27.92 | 28.73 | 7015 | 1987 | 0.90% |
| 2024-09-09 | 28.19 | 27.96 | -0.23 | -0.82% | 27.83 | 28.23 | 8533 | 2388 | 1.09% |
| 2024-09-06 | 28.63 | 28.19 | -0.47 | -1.64% | 28.19 | 28.75 | 3579 | 1015 | 0.46% |
| 2024-09-05 | 28.58 | 28.66 | 0.22 | 0.77% | 28.49 | 28.82 | 4968 | 1421 | 0.64% |
| 2024-09-04 | 28.55 | 28.44 | -0.11 | -0.39% | 28.39 | 28.70 | 5676 | 1621 | 0.73% |
| 2024-09-03 | 28.50 | 28.55 | 0.02 | 0.07% | 28.37 | 28.85 | 4505 | 1289 | 0.58% |
| 2024-09-02 | 28.99 | 28.53 | -0.46 | -1.59% | 28.45 | 29.08 | 7112 | 2037 | 0.91% |
| 2024-08-30 | 28.48 | 28.99 | 0.39 | 1.36% | 28.33 | 29.55 | 13126 | 3810 | 1.68% |
| 2024-08-29 | 28.40 | 28.60 | 0.02 | 0.07% | 28.26 | 28.75 | 7804 | 2221 | 1.00% |
| 2024-08-28 | 28.24 | 28.58 | 0.09 | 0.32% | 27.47 | 28.60 | 12066 | 3398 | 1.55% |
| 2024-08-27 | 28.14 | 28.49 | 0.05 | 0.18% | 28.00 | 28.59 | 5986 | 1695 | 0.77% |
| 2024-08-26 | 28.02 | 28.44 | 0.18 | 0.64% | 27.85 | 28.50 | 4977 | 1406 | 0.64% |
| 2024-08-23 | 28.36 | 28.26 | -0.12 | -0.42% | 28.02 | 28.58 | 4414 | 1249 | 0.57% |
| 2024-08-22 | 27.97 | 28.38 | 0.33 | 1.18% | 27.81 | 28.41 | 7903 | 2227 | 1.01% |
| 2024-08-21 | 28.30 | 28.05 | -0.33 | -1.16% | 28.01 | 28.44 | 3533 | 993 | 0.45% |
| 2024-08-20 | 28.26 | 28.38 | 0.12 | 0.42% | 27.90 | 28.45 | 6895 | 1945 | 0.88% |
| 2024-08-19 | 28.12 | 28.26 | 0.07 | 0.25% | 28.00 | 28.48 | 5031 | 1419 | 0.65% |
| 2024-08-16 | 28.42 | 28.19 | -0.23 | -0.81% | 28.13 | 28.56 | 5721 | 1620 | 0.73% |
| 2024-08-15 | 28.21 | 28.42 | 0.09 | 0.32% | 27.91 | 28.55 | 6660 | 1884 | 0.85% |
| 2024-08-14 | 28.45 | 28.33 | -0.11 | -0.39% | 28.13 | 28.57 | 4131 | 1168 | 0.53% |
| 2024-08-13 | 28.20 | 28.44 | 0.14 | 0.49% | 27.90 | 28.45 | 5351 | 1511 | 0.69% |