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 | 36.00 | 39.66 | 3.61 | 10.01% | 35.65 | 39.66 | 203552 | 78575 | 27.96% |
| 2024-11-20 | 35.23 | 36.05 | 0.95 | 2.71% | 34.94 | 36.18 | 50576 | 17943 | 6.95% |
| 2024-11-19 | 33.91 | 35.10 | 1.50 | 4.46% | 33.66 | 35.10 | 58700 | 20194 | 8.06% |
| 2024-11-18 | 35.50 | 33.60 | -1.92 | -5.41% | 33.30 | 35.75 | 66646 | 22691 | 9.15% |
| 2024-11-15 | 36.16 | 35.52 | -0.76 | -2.09% | 35.46 | 37.05 | 53812 | 19515 | 7.39% |
| 2024-11-14 | 37.38 | 36.28 | -1.41 | -3.74% | 36.22 | 37.74 | 54852 | 20266 | 7.53% |
| 2024-11-13 | 37.20 | 37.69 | 0.07 | 0.19% | 37.11 | 38.00 | 51172 | 19187 | 7.03% |
| 2024-11-12 | 38.88 | 37.62 | -0.82 | -2.13% | 37.22 | 39.00 | 89130 | 33783 | 12.24% |
| 2024-11-11 | 38.00 | 38.44 | 0.54 | 1.42% | 37.67 | 38.60 | 105346 | 40325 | 14.47% |
| 2024-11-08 | 37.52 | 37.90 | 0.69 | 1.85% | 37.39 | 38.46 | 114827 | 43571 | 15.77% |
| 2024-11-07 | 36.00 | 37.21 | 0.83 | 2.28% | 35.73 | 37.21 | 80457 | 29633 | 11.05% |
| 2024-11-06 | 36.70 | 36.38 | -0.30 | -0.82% | 36.11 | 37.05 | 69631 | 25520 | 9.56% |
| 2024-11-05 | 35.82 | 36.68 | 0.68 | 1.89% | 35.70 | 36.99 | 84281 | 30673 | 11.58% |
| 2024-11-04 | 34.22 | 36.00 | 1.20 | 3.45% | 34.20 | 36.00 | 64209 | 22865 | 8.82% |
| 2024-11-01 | 36.98 | 34.80 | -2.65 | -7.08% | 34.80 | 37.28 | 104032 | 37109 | 14.29% |
| 2024-10-31 | 38.70 | 37.45 | -0.03 | -0.08% | 37.00 | 38.70 | 135576 | 51162 | 18.62% |
| 2024-10-30 | 36.20 | 37.48 | 1.07 | 2.94% | 35.69 | 37.50 | 101077 | 37129 | 13.88% |
| 2024-10-29 | 37.26 | 36.41 | -0.85 | -2.28% | 36.37 | 37.80 | 112010 | 41587 | 15.39% |
| 2024-10-28 | 35.98 | 37.26 | 1.28 | 3.56% | 35.50 | 37.26 | 109647 | 39924 | 15.06% |
| 2024-10-25 | 36.48 | 35.98 | -0.22 | -0.61% | 35.71 | 36.58 | 85971 | 31002 | 11.81% |
| 2024-10-24 | 35.98 | 36.20 | 0.20 | 0.56% | 35.40 | 36.23 | 76614 | 27498 | 10.52% |
| 2024-10-23 | 37.01 | 36.00 | -1.05 | -2.83% | 35.80 | 37.29 | 109382 | 39971 | 15.03% |
| 2024-10-22 | 37.60 | 37.05 | -0.65 | -1.72% | 36.61 | 37.60 | 103125 | 38226 | 14.17% |
| 2024-10-21 | 37.87 | 37.70 | -0.30 | -0.79% | 37.30 | 38.55 | 152429 | 57776 | 20.94% |
| 2024-10-18 | 36.93 | 38.00 | 1.07 | 2.90% | 36.61 | 38.80 | 176905 | 66364 | 24.30% |
| 2024-10-17 | 34.98 | 36.93 | 2.20 | 6.33% | 34.98 | 38.00 | 183318 | 67743 | 25.18% |
| 2024-10-16 | 33.81 | 34.73 | 0.11 | 0.32% | 33.81 | 35.16 | 74520 | 25855 | 10.24% |
| 2024-10-15 | 35.26 | 34.62 | -1.16 | -3.24% | 34.60 | 36.60 | 145353 | 51671 | 19.97% |
| 2024-10-14 | 34.24 | 35.78 | 1.54 | 4.50% | 33.40 | 35.84 | 122620 | 42402 | 16.84% |
| 2024-10-11 | 36.00 | 34.24 | -3.02 | -8.11% | 33.68 | 36.69 | 131661 | 46188 | 18.09% |
| 2024-10-10 | 39.60 | 37.26 | -2.74 | -6.85% | 36.43 | 40.30 | 167598 | 63676 | 23.02% |
| 2024-10-09 | 39.70 | 40.00 | 0.39 | 0.98% | 37.90 | 43.28 | 233100 | 94936 | 32.02% |
| 2024-10-08 | 39.61 | 39.61 | 3.60 | 10.00% | 35.98 | 39.61 | 268940 | 104395 | 36.94% |
| 2024-09-30 | 33.90 | 36.01 | 3.27 | 9.99% | 33.53 | 36.01 | 238631 | 83611 | 32.78% |
| 2024-09-27 | 31.46 | 32.74 | 1.29 | 4.10% | 31.46 | 33.24 | 188924 | 60924 | 25.95% |
| 2024-09-26 | 30.60 | 31.45 | 0.68 | 2.21% | 30.48 | 31.50 | 135547 | 42253 | 18.62% |
| 2024-09-25 | 31.12 | 30.77 | -0.40 | -1.28% | 30.70 | 31.88 | 168609 | 52665 | 23.16% |
| 2024-09-24 | 30.61 | 31.17 | 0.03 | 0.10% | 29.98 | 31.18 | 154446 | 47388 | 21.22% |
| 2024-09-23 | 30.98 | 31.14 | 0.48 | 1.57% | 30.40 | 31.83 | 208781 | 65183 | 28.68% |
| 2024-09-20 | 29.07 | 30.66 | 1.45 | 4.96% | 29.01 | 32.10 | 216463 | 65631 | 29.74% |
| 2024-09-19 | 28.68 | 29.21 | 0.54 | 1.88% | 28.43 | 29.26 | 93948 | 27253 | 12.91% |
| 2024-09-18 | 28.00 | 28.67 | 0.49 | 1.74% | 27.91 | 28.70 | 44610 | 12628 | 6.13% |
| 2024-09-13 | 28.88 | 28.18 | -0.91 | -3.13% | 28.06 | 28.94 | 64214 | 18234 | 8.82% |
| 2024-09-12 | 28.91 | 29.09 | 0.45 | 1.57% | 28.69 | 29.27 | 94284 | 27356 | 12.95% |
| 2024-09-11 | 28.65 | 28.64 | -0.25 | -0.87% | 28.42 | 29.11 | 47030 | 13485 | 6.46% |
| 2024-09-10 | 28.26 | 28.89 | 0.63 | 2.23% | 27.91 | 28.99 | 83222 | 23774 | 11.43% |
| 2024-09-09 | 27.79 | 28.26 | 0.26 | 0.93% | 27.65 | 28.28 | 47149 | 13247 | 6.48% |
| 2024-09-06 | 28.63 | 28.00 | -0.78 | -2.71% | 27.90 | 28.88 | 77469 | 21916 | 10.64% |
| 2024-09-05 | 28.71 | 28.78 | 0.11 | 0.38% | 28.42 | 29.10 | 74371 | 21380 | 10.22% |
| 2024-09-04 | 28.86 | 28.67 | -0.53 | -1.82% | 28.49 | 29.16 | 78238 | 22500 | 10.75% |
| 2024-09-03 | 29.03 | 29.20 | 0.17 | 0.59% | 28.41 | 29.30 | 121852 | 35265 | 16.74% |
| 2024-09-02 | 29.79 | 29.03 | -1.31 | -4.32% | 29.03 | 30.29 | 175191 | 51753 | 24.07% |
| 2024-08-30 | 27.81 | 30.34 | 2.46 | 8.82% | 27.71 | 30.67 | 277591 | 83854 | 38.13% |
| 2024-08-29 | 27.42 | 27.88 | 0.03 | 0.11% | 27.18 | 28.16 | 71641 | 19854 | 9.84% |
| 2024-08-28 | 28.30 | 27.85 | -1.29 | -4.43% | 27.00 | 28.36 | 134168 | 37063 | 18.43% |
| 2024-08-27 | 29.55 | 29.14 | -0.49 | -1.65% | 28.71 | 31.11 | 134583 | 40254 | 18.49% |
| 2024-08-26 | 29.90 | 29.71 | -0.21 | -0.70% | 29.41 | 30.58 | 140168 | 41936 | 19.26% |
| 2024-08-23 | 28.87 | 29.92 | 1.51 | 5.32% | 28.57 | 30.25 | 157833 | 46554 | 21.68% |
| 2024-08-22 | 29.08 | 28.41 | -0.85 | -2.90% | 28.30 | 29.67 | 94114 | 27253 | 12.93% |
| 2024-08-21 | 28.30 | 29.26 | 0.71 | 2.49% | 28.03 | 29.36 | 90600 | 26350 | 12.45% |
| 2024-08-20 | 28.88 | 28.55 | -0.40 | -1.38% | 28.32 | 29.55 | 88775 | 25765 | 12.20% |
| 2024-08-19 | 28.77 | 28.95 | -0.04 | -0.14% | 28.68 | 29.56 | 60810 | 17734 | 8.36% |
| 2024-08-16 | 29.10 | 28.99 | -0.05 | -0.17% | 28.85 | 29.70 | 76889 | 22526 | 10.57% |
| 2024-08-15 | 28.66 | 29.04 | 0.34 | 1.18% | 28.22 | 29.24 | 64153 | 18551 | 8.82% |
| 2024-08-14 | 28.63 | 28.70 | 0.00 | 0.00% | 28.51 | 28.97 | 46688 | 13435 | 6.42% |
| 2024-08-13 | 28.00 | 28.70 | 0.56 | 1.99% | 27.80 | 28.80 | 43000 | 12238 | 5.91% |