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 | 37.44 | 36.73 | -0.17 | -0.46% | 36.37 | 37.44 | 7394 | 2725 | 4.04% |
| 2024-11-20 | 36.00 | 36.90 | 0.91 | 2.53% | 35.77 | 37.05 | 15875 | 5816 | 8.67% |
| 2024-11-19 | 35.19 | 35.99 | 0.77 | 2.19% | 35.05 | 36.10 | 6359 | 2262 | 3.48% |
| 2024-11-18 | 35.59 | 35.22 | -0.39 | -1.10% | 35.12 | 36.35 | 14344 | 5099 | 7.84% |
| 2024-11-15 | 37.00 | 35.61 | -1.59 | -4.27% | 35.57 | 37.08 | 13402 | 4865 | 7.32% |
| 2024-11-14 | 37.99 | 37.20 | -0.83 | -2.18% | 36.92 | 38.14 | 23357 | 8760 | 12.76% |
| 2024-11-13 | 37.00 | 38.03 | 1.36 | 3.71% | 36.56 | 38.28 | 26963 | 10121 | 14.73% |
| 2024-11-12 | 37.00 | 36.67 | -0.33 | -0.89% | 36.51 | 37.75 | 22356 | 8303 | 12.22% |
| 2024-11-11 | 35.61 | 37.00 | 1.04 | 2.89% | 35.61 | 37.88 | 25612 | 9341 | 14.00% |
| 2024-11-08 | 36.00 | 35.96 | 0.09 | 0.25% | 35.75 | 37.38 | 18723 | 6784 | 10.23% |
| 2024-11-07 | 34.90 | 35.87 | 0.49 | 1.38% | 34.90 | 36.18 | 15891 | 5655 | 8.68% |
| 2024-11-06 | 35.36 | 35.38 | 0.01 | 0.03% | 35.00 | 35.74 | 11574 | 4094 | 6.32% |
| 2024-11-05 | 34.70 | 35.37 | 0.65 | 1.87% | 34.51 | 35.58 | 12624 | 4428 | 6.90% |
| 2024-11-04 | 33.98 | 34.72 | 0.72 | 2.12% | 33.81 | 34.73 | 7606 | 2621 | 4.16% |
| 2024-11-01 | 35.55 | 34.00 | -1.43 | -4.04% | 34.00 | 35.85 | 12125 | 4191 | 6.63% |
| 2024-10-31 | 36.00 | 35.43 | -0.70 | -1.94% | 35.39 | 36.03 | 14101 | 5025 | 7.71% |
| 2024-10-30 | 38.01 | 36.13 | -1.37 | -3.65% | 35.00 | 38.25 | 24035 | 8780 | 13.13% |
| 2024-10-29 | 38.00 | 37.50 | -0.10 | -0.27% | 37.30 | 39.28 | 31900 | 12128 | 17.43% |
| 2024-10-28 | 37.02 | 37.60 | 0.22 | 0.59% | 37.01 | 37.70 | 15742 | 5878 | 8.60% |
| 2024-10-25 | 36.39 | 37.38 | 1.23 | 3.40% | 36.15 | 37.45 | 22779 | 8423 | 12.45% |
| 2024-10-24 | 36.13 | 36.15 | 0.05 | 0.14% | 35.53 | 36.42 | 7203 | 2593 | 3.94% |
| 2024-10-23 | 35.37 | 36.10 | 0.73 | 2.06% | 35.19 | 36.72 | 17294 | 6238 | 9.45% |
| 2024-10-22 | 34.90 | 35.37 | 0.37 | 1.06% | 34.59 | 35.38 | 11653 | 4080 | 6.37% |
| 2024-10-21 | 34.66 | 35.00 | 0.45 | 1.30% | 34.20 | 35.25 | 14198 | 4932 | 7.76% |
| 2024-10-18 | 33.68 | 34.55 | 0.87 | 2.58% | 33.45 | 34.88 | 10650 | 3644 | 5.82% |
| 2024-10-17 | 33.80 | 33.68 | -0.10 | -0.30% | 33.66 | 34.24 | 5513 | 1874 | 3.01% |
| 2024-10-16 | 33.61 | 33.78 | -0.13 | -0.38% | 33.48 | 34.04 | 4669 | 1576 | 2.55% |
| 2024-10-15 | 34.10 | 33.91 | -0.20 | -0.59% | 33.83 | 34.68 | 7014 | 2398 | 3.83% |
| 2024-10-14 | 34.00 | 34.11 | 0.38 | 1.13% | 33.48 | 34.29 | 7072 | 2400 | 3.86% |
| 2024-10-11 | 35.50 | 33.73 | -1.61 | -4.56% | 33.40 | 35.60 | 10967 | 3746 | 5.99% |
| 2024-10-10 | 36.42 | 35.34 | -0.77 | -2.13% | 35.31 | 36.74 | 16333 | 5862 | 8.93% |
| 2024-10-09 | 38.72 | 36.79 | -2.51 | -6.39% | 36.50 | 38.75 | 20030 | 7558 | 10.95% |
| 2024-10-08 | 40.01 | 39.30 | 2.92 | 8.03% | 37.49 | 40.01 | 29116 | 11300 | 15.91% |
| 2024-09-30 | 33.98 | 36.38 | 3.31 | 10.01% | 33.90 | 36.38 | 24931 | 8829 | 13.62% |
| 2024-09-27 | 31.80 | 33.07 | 1.66 | 5.28% | 31.64 | 33.27 | 12343 | 4014 | 6.74% |
| 2024-09-26 | 30.69 | 31.41 | 0.69 | 2.25% | 30.69 | 31.44 | 5774 | 1797 | 3.15% |
| 2024-09-25 | 30.66 | 30.72 | 0.18 | 0.59% | 30.66 | 31.44 | 7342 | 2280 | 4.01% |
| 2024-09-24 | 29.91 | 30.54 | 0.81 | 2.72% | 29.70 | 30.57 | 5263 | 1592 | 2.88% |
| 2024-09-23 | 29.78 | 29.73 | -0.05 | -0.17% | 29.59 | 29.98 | 2307 | 687 | 1.26% |
| 2024-09-20 | 29.93 | 29.78 | -0.10 | -0.33% | 29.65 | 30.60 | 4484 | 1343 | 2.45% |
| 2024-09-19 | 29.36 | 29.88 | 0.83 | 2.86% | 29.15 | 30.20 | 4647 | 1384 | 2.54% |
| 2024-09-18 | 29.40 | 29.05 | -0.34 | -1.16% | 28.61 | 29.68 | 3411 | 988 | 1.86% |
| 2024-09-13 | 30.26 | 29.39 | -0.87 | -2.88% | 29.39 | 30.58 | 3809 | 1134 | 2.08% |
| 2024-09-12 | 30.75 | 30.26 | -0.29 | -0.95% | 30.21 | 30.90 | 2656 | 810 | 1.45% |
| 2024-09-11 | 30.68 | 30.55 | 0.01 | 0.03% | 30.36 | 30.80 | 2868 | 875 | 1.57% |
| 2024-09-10 | 30.30 | 30.54 | 0.24 | 0.79% | 29.95 | 30.65 | 3292 | 997 | 1.80% |
| 2024-09-09 | 29.98 | 30.30 | 0.34 | 1.13% | 29.50 | 30.44 | 4260 | 1284 | 2.33% |
| 2024-09-06 | 30.86 | 29.96 | -0.90 | -2.92% | 29.88 | 30.95 | 5593 | 1699 | 3.06% |
| 2024-09-05 | 30.57 | 30.86 | 0.02 | 0.06% | 30.57 | 31.10 | 3638 | 1122 | 1.99% |
| 2024-09-04 | 30.90 | 30.84 | -0.23 | -0.74% | 30.27 | 31.07 | 4037 | 1240 | 2.21% |
| 2024-09-03 | 30.70 | 31.07 | 0.34 | 1.11% | 30.52 | 31.23 | 3554 | 1100 | 1.94% |
| 2024-09-02 | 31.51 | 30.73 | -0.77 | -2.44% | 30.65 | 31.79 | 4762 | 1486 | 2.60% |
| 2024-08-30 | 31.45 | 31.50 | 0.23 | 0.74% | 31.18 | 32.09 | 7164 | 2272 | 3.91% |
| 2024-08-29 | 30.98 | 31.27 | 0.29 | 0.94% | 30.50 | 31.45 | 6660 | 2070 | 3.64% |
| 2024-08-28 | 30.81 | 30.98 | 0.16 | 0.52% | 30.35 | 31.25 | 3991 | 1232 | 2.18% |
| 2024-08-27 | 31.32 | 30.82 | -0.63 | -2.00% | 30.60 | 31.44 | 4277 | 1326 | 2.34% |
| 2024-08-26 | 31.00 | 31.45 | 0.69 | 2.24% | 30.60 | 31.48 | 3979 | 1244 | 2.17% |
| 2024-08-23 | 30.90 | 30.76 | -0.14 | -0.45% | 30.19 | 31.16 | 4706 | 1442 | 2.57% |
| 2024-08-22 | 31.82 | 30.90 | -1.02 | -3.20% | 30.90 | 31.90 | 4948 | 1547 | 2.70% |
| 2024-08-21 | 32.09 | 31.92 | -0.11 | -0.34% | 31.80 | 32.60 | 3423 | 1097 | 1.87% |
| 2024-08-20 | 32.44 | 32.03 | -0.56 | -1.72% | 31.90 | 32.82 | 4835 | 1555 | 2.64% |
| 2024-08-19 | 32.98 | 32.59 | -0.36 | -1.09% | 32.51 | 33.25 | 4325 | 1420 | 2.36% |
| 2024-08-16 | 33.82 | 32.95 | -0.87 | -2.57% | 32.81 | 34.09 | 7138 | 2391 | 3.90% |
| 2024-08-15 | 33.72 | 33.82 | 0.02 | 0.06% | 33.40 | 34.11 | 4057 | 1371 | 2.22% |
| 2024-08-14 | 34.20 | 33.80 | -0.38 | -1.11% | 33.72 | 34.30 | 2720 | 920 | 1.49% |
| 2024-08-13 | 33.59 | 34.18 | 0.69 | 2.06% | 33.20 | 34.18 | 3887 | 1313 | 2.12% |