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 | 36.50 | 36.40 | 0.07 | 0.19% | 35.81 | 36.67 | 48212 | 17456 | 0.51% |
| 2024-11-20 | 35.51 | 36.33 | 0.53 | 1.48% | 35.51 | 36.69 | 79172 | 28719 | 0.84% |
| 2024-11-19 | 35.79 | 35.80 | 0.17 | 0.48% | 35.23 | 36.09 | 60334 | 21488 | 0.64% |
| 2024-11-18 | 36.45 | 35.63 | -0.94 | -2.57% | 35.55 | 37.11 | 82335 | 29768 | 0.88% |
| 2024-11-15 | 37.00 | 36.57 | -0.79 | -2.11% | 36.57 | 37.60 | 81370 | 30069 | 0.87% |
| 2024-11-14 | 37.89 | 37.36 | -0.64 | -1.68% | 37.30 | 38.86 | 98403 | 37247 | 1.05% |
| 2024-11-13 | 37.33 | 38.00 | 0.53 | 1.41% | 37.33 | 38.35 | 106413 | 40288 | 1.13% |
| 2024-11-12 | 38.00 | 37.47 | 0.78 | 2.13% | 37.06 | 38.24 | 166825 | 62680 | 1.78% |
| 2024-11-11 | 36.52 | 36.69 | -0.19 | -0.52% | 36.23 | 37.08 | 87265 | 31945 | 0.93% |
| 2024-11-08 | 37.00 | 36.88 | -0.03 | -0.08% | 36.55 | 37.68 | 114523 | 42522 | 1.22% |
| 2024-11-07 | 35.79 | 36.91 | 0.94 | 2.61% | 35.65 | 37.30 | 117719 | 43212 | 1.25% |
| 2024-11-06 | 35.53 | 35.97 | 0.47 | 1.32% | 34.94 | 36.87 | 127795 | 45822 | 1.36% |
| 2024-11-05 | 35.18 | 35.50 | 0.36 | 1.02% | 34.53 | 35.57 | 80536 | 28348 | 0.86% |
| 2024-11-04 | 34.91 | 35.14 | 0.28 | 0.80% | 34.73 | 35.33 | 62506 | 21889 | 0.67% |
| 2024-11-01 | 33.90 | 34.86 | 0.95 | 2.80% | 33.65 | 35.37 | 135320 | 46981 | 1.44% |
| 2024-10-31 | 34.13 | 33.91 | -0.28 | -0.82% | 33.76 | 34.58 | 84740 | 28801 | 0.90% |
| 2024-10-30 | 33.93 | 34.19 | 0.21 | 0.62% | 33.60 | 34.30 | 90234 | 30565 | 0.96% |
| 2024-10-29 | 35.05 | 33.98 | -1.02 | -2.91% | 33.94 | 35.31 | 108326 | 37175 | 1.15% |
| 2024-10-28 | 34.80 | 35.00 | 0.10 | 0.29% | 33.56 | 35.02 | 153502 | 52683 | 1.64% |
| 2024-10-25 | 34.52 | 34.90 | 0.28 | 0.81% | 34.18 | 35.14 | 84176 | 29166 | 0.90% |
| 2024-10-24 | 35.16 | 34.62 | -0.68 | -1.93% | 34.46 | 35.35 | 63292 | 22028 | 0.67% |
| 2024-10-23 | 35.00 | 35.30 | 0.33 | 0.94% | 34.97 | 35.85 | 73520 | 26000 | 0.78% |
| 2024-10-22 | 34.85 | 34.97 | -0.03 | -0.09% | 34.71 | 35.38 | 83068 | 29042 | 0.88% |
| 2024-10-21 | 34.70 | 35.00 | 0.29 | 0.84% | 33.90 | 35.61 | 164613 | 57193 | 1.75% |
| 2024-10-18 | 34.19 | 34.71 | 0.53 | 1.55% | 33.28 | 35.50 | 202537 | 69467 | 2.16% |
| 2024-10-17 | 36.55 | 34.18 | -2.37 | -6.48% | 34.01 | 36.92 | 258901 | 90402 | 2.76% |
| 2024-10-16 | 35.65 | 36.55 | 0.65 | 1.81% | 35.58 | 36.75 | 94598 | 34366 | 1.01% |
| 2024-10-15 | 37.28 | 35.90 | -1.30 | -3.49% | 35.90 | 37.31 | 143149 | 52216 | 1.53% |
| 2024-10-14 | 36.46 | 37.20 | 0.74 | 2.03% | 36.00 | 37.90 | 101917 | 37705 | 1.09% |
| 2024-10-11 | 36.60 | 36.46 | -0.14 | -0.38% | 36.05 | 37.57 | 104607 | 38513 | 1.11% |
| 2024-10-10 | 36.00 | 36.60 | 1.00 | 2.81% | 36.00 | 37.88 | 157486 | 58299 | 1.68% |
| 2024-10-09 | 37.99 | 36.00 | -2.28 | -5.96% | 35.97 | 38.20 | 221474 | 81958 | 2.36% |
| 2024-10-08 | 42.00 | 38.28 | 0.00 | 0.00% | 36.41 | 42.08 | 305071 | 118647 | 3.25% |
| 2024-09-30 | 36.60 | 38.28 | 2.73 | 7.68% | 36.50 | 38.60 | 208604 | 78518 | 2.22% |
| 2024-09-27 | 34.79 | 35.55 | 1.17 | 3.40% | 34.34 | 35.97 | 157174 | 55278 | 1.67% |
| 2024-09-26 | 32.20 | 34.38 | 2.07 | 6.41% | 31.85 | 34.55 | 146313 | 48767 | 1.56% |
| 2024-09-25 | 32.10 | 32.31 | 0.17 | 0.53% | 32.06 | 33.09 | 123608 | 40271 | 1.32% |
| 2024-09-24 | 30.61 | 32.14 | 1.65 | 5.41% | 30.05 | 32.30 | 176553 | 55346 | 1.88% |
| 2024-09-23 | 31.03 | 30.49 | -0.53 | -1.71% | 30.20 | 31.36 | 92226 | 28126 | 0.98% |
| 2024-09-20 | 31.49 | 31.02 | -0.59 | -1.87% | 30.70 | 31.61 | 82174 | 25524 | 0.88% |
| 2024-09-19 | 30.81 | 31.61 | -0.06 | -0.19% | 30.55 | 31.73 | 131102 | 40911 | 1.40% |
| 2024-09-18 | 30.77 | 31.67 | 0.89 | 2.89% | 30.68 | 31.68 | 75768 | 23821 | 0.81% |
| 2024-09-13 | 30.79 | 30.78 | 0.01 | 0.03% | 30.60 | 31.21 | 63738 | 19703 | 0.68% |
| 2024-09-12 | 31.39 | 30.77 | -0.65 | -2.07% | 30.58 | 31.87 | 78262 | 24251 | 0.83% |
| 2024-09-11 | 31.36 | 31.42 | -0.03 | -0.10% | 31.20 | 31.83 | 39485 | 12450 | 0.42% |
| 2024-09-10 | 31.15 | 31.45 | 0.33 | 1.06% | 30.96 | 31.54 | 70852 | 22172 | 0.75% |
| 2024-09-09 | 31.33 | 31.12 | -0.23 | -0.73% | 31.01 | 31.69 | 49180 | 15382 | 0.52% |
| 2024-09-06 | 31.70 | 31.35 | -0.35 | -1.10% | 31.33 | 32.39 | 50732 | 16102 | 0.54% |
| 2024-09-05 | 31.38 | 31.70 | 0.36 | 1.15% | 31.10 | 31.87 | 46630 | 14723 | 0.50% |
| 2024-09-04 | 31.69 | 31.34 | -0.50 | -1.57% | 31.22 | 31.96 | 75370 | 23760 | 0.80% |
| 2024-09-03 | 31.70 | 31.84 | -0.01 | -0.03% | 31.50 | 32.45 | 75537 | 24082 | 0.80% |
| 2024-09-02 | 33.08 | 31.85 | -1.23 | -3.72% | 31.74 | 33.13 | 107010 | 34374 | 1.14% |
| 2024-08-30 | 32.88 | 33.08 | 0.20 | 0.61% | 32.45 | 33.60 | 73669 | 24422 | 0.78% |
| 2024-08-29 | 32.64 | 32.88 | 0.23 | 0.70% | 32.30 | 33.01 | 67476 | 22074 | 0.72% |
| 2024-08-28 | 31.83 | 32.65 | 0.72 | 2.25% | 31.40 | 32.81 | 87648 | 28089 | 0.93% |
| 2024-08-27 | 32.63 | 31.93 | -0.68 | -2.09% | 31.89 | 32.92 | 72346 | 23302 | 0.77% |
| 2024-08-26 | 33.51 | 32.61 | -1.48 | -4.34% | 32.20 | 33.57 | 154069 | 50386 | 1.64% |
| 2024-08-23 | 33.91 | 34.09 | 0.07 | 0.21% | 33.51 | 34.45 | 56746 | 19239 | 0.60% |
| 2024-08-22 | 34.20 | 34.02 | -0.29 | -0.85% | 33.90 | 34.57 | 45313 | 15468 | 0.48% |
| 2024-08-21 | 34.50 | 34.31 | -0.27 | -0.78% | 34.31 | 34.90 | 28201 | 9736 | 0.30% |
| 2024-08-20 | 34.69 | 34.58 | -0.14 | -0.40% | 34.20 | 34.95 | 48277 | 16653 | 0.51% |
| 2024-08-19 | 34.82 | 34.72 | -0.11 | -0.32% | 34.46 | 35.14 | 47766 | 16626 | 0.51% |
| 2024-08-16 | 35.08 | 34.83 | -0.37 | -1.05% | 34.29 | 35.14 | 71555 | 24811 | 0.76% |