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 | 38.02 | 37.42 | -0.60 | -1.58% | 37.22 | 38.80 | 84929 | 32228 | 1.22% |
| 2024-11-20 | 36.37 | 38.02 | 1.55 | 4.25% | 36.18 | 38.21 | 112659 | 42332 | 1.62% |
| 2024-11-19 | 36.06 | 36.47 | 0.45 | 1.25% | 35.71 | 36.69 | 53504 | 19333 | 0.77% |
| 2024-11-18 | 36.42 | 36.02 | -0.16 | -0.44% | 35.61 | 36.56 | 75843 | 27458 | 1.09% |
| 2024-11-15 | 36.70 | 36.18 | -0.48 | -1.31% | 36.11 | 37.07 | 68772 | 25153 | 0.99% |
| 2024-11-14 | 37.14 | 36.66 | -0.58 | -1.56% | 36.55 | 38.08 | 87426 | 32499 | 1.26% |
| 2024-11-13 | 37.65 | 37.24 | -0.34 | -0.90% | 37.11 | 38.26 | 72281 | 27114 | 1.04% |
| 2024-11-12 | 37.29 | 37.58 | 0.22 | 0.59% | 37.18 | 38.45 | 114261 | 43151 | 1.65% |
| 2024-11-11 | 38.42 | 37.36 | -1.28 | -3.31% | 36.76 | 38.50 | 186190 | 69427 | 2.69% |
| 2024-11-08 | 38.78 | 38.64 | -0.16 | -0.41% | 37.92 | 39.12 | 118559 | 45543 | 1.71% |
| 2024-11-07 | 38.99 | 38.80 | 0.05 | 0.13% | 37.43 | 39.12 | 115108 | 44065 | 1.66% |
| 2024-11-06 | 37.22 | 38.75 | 2.34 | 6.43% | 37.22 | 39.71 | 222249 | 86188 | 3.21% |
| 2024-11-05 | 36.28 | 36.41 | 0.35 | 0.97% | 35.94 | 37.00 | 116107 | 42347 | 1.67% |
| 2024-11-04 | 35.00 | 36.06 | 1.05 | 3.00% | 34.83 | 36.09 | 135452 | 48216 | 1.95% |
| 2024-11-01 | 33.91 | 35.01 | 1.46 | 4.35% | 33.80 | 35.82 | 137807 | 48349 | 1.99% |
| 2024-10-31 | 33.60 | 33.55 | -0.18 | -0.53% | 33.11 | 33.96 | 60242 | 20202 | 0.87% |
| 2024-10-30 | 34.80 | 33.73 | -1.08 | -3.10% | 33.21 | 35.32 | 125626 | 42665 | 1.81% |
| 2024-10-29 | 34.50 | 34.81 | 0.00 | 0.00% | 34.12 | 35.38 | 120360 | 41975 | 1.74% |
| 2024-10-28 | 33.55 | 34.81 | 1.13 | 3.36% | 33.36 | 35.35 | 156254 | 54122 | 2.25% |
| 2024-10-25 | 31.68 | 33.68 | 1.58 | 4.92% | 31.22 | 34.21 | 193229 | 64051 | 2.79% |
| 2024-10-24 | 31.90 | 32.10 | 0.08 | 0.25% | 31.82 | 32.34 | 69118 | 22143 | 1.00% |
| 2024-10-23 | 32.00 | 32.02 | 0.01 | 0.03% | 31.83 | 32.53 | 85018 | 27244 | 1.23% |
| 2024-10-22 | 31.20 | 32.01 | 0.80 | 2.56% | 30.96 | 32.17 | 123725 | 39204 | 1.78% |
| 2024-10-21 | 31.11 | 31.21 | 0.11 | 0.35% | 30.51 | 31.59 | 116988 | 36376 | 1.69% |
| 2024-10-18 | 30.40 | 31.10 | 0.68 | 2.24% | 30.14 | 31.80 | 117377 | 36376 | 1.69% |
| 2024-10-17 | 30.87 | 30.54 | -0.17 | -0.55% | 30.39 | 31.15 | 91663 | 28243 | 1.32% |
| 2024-10-16 | 31.53 | 30.71 | -1.39 | -4.33% | 30.60 | 31.85 | 165047 | 51338 | 2.38% |
| 2024-10-15 | 33.15 | 32.10 | -1.08 | -3.25% | 32.07 | 33.27 | 125786 | 41039 | 1.81% |
| 2024-10-14 | 34.39 | 33.18 | -1.21 | -3.52% | 32.82 | 34.40 | 144107 | 47940 | 2.08% |
| 2024-10-11 | 34.65 | 34.39 | -0.08 | -0.23% | 33.80 | 35.90 | 152767 | 53098 | 2.20% |
| 2024-10-10 | 33.77 | 34.47 | 0.85 | 2.53% | 33.64 | 36.05 | 179829 | 62601 | 2.59% |
| 2024-10-09 | 34.50 | 33.62 | -2.33 | -6.48% | 32.87 | 35.07 | 222446 | 75414 | 3.21% |
| 2024-10-08 | 36.19 | 35.95 | 3.05 | 9.27% | 32.91 | 36.19 | 275320 | 95853 | 3.97% |
| 2024-09-30 | 30.99 | 32.90 | 2.80 | 9.30% | 30.38 | 33.11 | 232509 | 74457 | 3.35% |
| 2024-09-27 | 28.98 | 30.10 | 1.26 | 4.37% | 28.98 | 30.76 | 234760 | 69763 | 3.39% |
| 2024-09-26 | 28.78 | 28.84 | 0.16 | 0.56% | 28.07 | 29.05 | 176182 | 50365 | 2.54% |
| 2024-09-25 | 29.97 | 28.68 | -0.92 | -3.11% | 28.49 | 30.50 | 130846 | 38413 | 1.89% |
| 2024-09-24 | 28.79 | 29.60 | 0.95 | 3.32% | 28.38 | 29.95 | 89561 | 26263 | 1.29% |
| 2024-09-23 | 28.24 | 28.65 | 0.31 | 1.09% | 28.06 | 28.88 | 77903 | 22296 | 1.12% |
| 2024-09-20 | 27.28 | 28.34 | 1.02 | 3.73% | 26.86 | 28.49 | 112029 | 31110 | 1.62% |
| 2024-09-19 | 27.58 | 27.32 | 0.25 | 0.92% | 26.88 | 27.66 | 84990 | 23124 | 1.23% |
| 2024-09-18 | 25.59 | 27.07 | 1.57 | 6.16% | 25.59 | 27.50 | 156026 | 41493 | 2.25% |
| 2024-09-13 | 27.27 | 25.50 | -1.67 | -6.15% | 25.40 | 27.29 | 118070 | 30703 | 1.70% |
| 2024-09-12 | 26.80 | 27.17 | 0.46 | 1.72% | 26.80 | 27.54 | 67299 | 18330 | 0.97% |
| 2024-09-11 | 26.53 | 26.71 | 0.01 | 0.04% | 26.06 | 26.84 | 75956 | 20092 | 1.10% |
| 2024-09-10 | 26.49 | 26.70 | 0.22 | 0.83% | 26.06 | 26.84 | 68506 | 18071 | 0.99% |
| 2024-09-09 | 26.95 | 26.48 | -0.64 | -2.36% | 26.21 | 27.07 | 62021 | 16431 | 0.89% |
| 2024-09-06 | 27.61 | 27.12 | -0.62 | -2.24% | 26.78 | 27.80 | 59994 | 16285 | 0.87% |
| 2024-09-05 | 27.90 | 27.74 | -0.15 | -0.54% | 27.55 | 28.39 | 37764 | 10499 | 0.54% |
| 2024-09-04 | 28.25 | 27.89 | -0.71 | -2.48% | 27.70 | 28.32 | 55088 | 15413 | 0.79% |
| 2024-09-03 | 28.52 | 28.60 | 0.00 | 0.00% | 28.40 | 28.92 | 49462 | 14166 | 0.71% |
| 2024-09-02 | 29.30 | 28.60 | -0.78 | -2.65% | 28.60 | 29.66 | 66657 | 19339 | 0.96% |
| 2024-08-30 | 27.50 | 29.38 | 1.84 | 6.68% | 27.43 | 30.12 | 155557 | 45423 | 2.24% |
| 2024-08-29 | 27.29 | 27.54 | -0.09 | -0.33% | 26.50 | 27.90 | 160333 | 44059 | 2.31% |
| 2024-08-28 | 27.50 | 27.63 | -0.22 | -0.79% | 27.40 | 27.93 | 39226 | 10847 | 0.57% |
| 2024-08-27 | 27.79 | 27.85 | -0.15 | -0.54% | 27.52 | 28.08 | 39021 | 10848 | 0.56% |
| 2024-08-26 | 28.78 | 28.00 | -0.62 | -2.17% | 27.78 | 28.80 | 66344 | 18600 | 0.96% |
| 2024-08-23 | 28.30 | 28.62 | 0.01 | 0.03% | 28.30 | 28.74 | 23921 | 6836 | 0.34% |
| 2024-08-22 | 29.31 | 28.61 | -0.70 | -2.39% | 28.27 | 29.37 | 55137 | 15749 | 0.80% |
| 2024-08-21 | 29.14 | 29.31 | -0.02 | -0.07% | 28.50 | 29.33 | 33439 | 9691 | 0.48% |
| 2024-08-20 | 29.97 | 29.33 | -0.85 | -2.82% | 29.13 | 30.16 | 31019 | 9114 | 0.45% |
| 2024-08-19 | 29.76 | 30.18 | 0.42 | 1.41% | 29.52 | 30.30 | 33962 | 10198 | 0.49% |
| 2024-08-16 | 30.50 | 29.76 | -0.48 | -1.59% | 29.62 | 30.50 | 36923 | 11014 | 0.53% |
| 2024-08-15 | 30.17 | 30.24 | -0.18 | -0.59% | 29.93 | 31.10 | 54216 | 16491 | 0.78% |
| 2024-08-14 | 31.60 | 30.42 | -0.93 | -2.97% | 30.41 | 31.60 | 30969 | 9513 | 0.45% |
| 2024-08-13 | 31.24 | 31.35 | 0.08 | 0.26% | 30.88 | 31.63 | 41239 | 12859 | 0.59% |