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 | 34.50 | 36.17 | 1.78 | 5.18% | 33.60 | 37.60 | 146355 | 52305 | 8.72% |
| 2024-11-20 | 34.98 | 34.39 | -0.61 | -1.74% | 33.95 | 35.35 | 84514 | 29294 | 5.04% |
| 2024-11-19 | 34.40 | 35.00 | 0.70 | 2.04% | 32.87 | 35.58 | 111386 | 38241 | 6.64% |
| 2024-11-18 | 36.90 | 34.30 | -2.84 | -7.65% | 34.02 | 37.49 | 104617 | 37103 | 6.23% |
| 2024-11-15 | 36.90 | 37.14 | 0.10 | 0.27% | 36.85 | 38.47 | 61418 | 23077 | 3.66% |
| 2024-11-14 | 37.49 | 37.04 | -0.66 | -1.75% | 36.88 | 39.06 | 79289 | 30105 | 4.72% |
| 2024-11-13 | 38.00 | 37.70 | -0.54 | -1.41% | 36.80 | 38.25 | 73482 | 27518 | 4.38% |
| 2024-11-12 | 39.15 | 38.24 | -0.63 | -1.62% | 37.83 | 39.70 | 116609 | 45224 | 6.95% |
| 2024-11-11 | 37.18 | 38.87 | 2.07 | 5.63% | 36.50 | 39.61 | 115672 | 44451 | 6.89% |
| 2024-11-08 | 35.91 | 36.80 | 0.85 | 2.36% | 35.91 | 37.83 | 89894 | 33296 | 5.36% |
| 2024-11-07 | 35.14 | 35.95 | 0.56 | 1.58% | 34.76 | 36.20 | 78558 | 28094 | 4.68% |
| 2024-11-06 | 36.01 | 35.39 | -0.93 | -2.56% | 34.00 | 36.33 | 128169 | 44875 | 7.64% |
| 2024-11-05 | 36.02 | 36.32 | 0.07 | 0.19% | 35.83 | 37.25 | 90888 | 33126 | 5.42% |
| 2024-11-04 | 34.34 | 36.25 | 1.28 | 3.66% | 34.34 | 36.55 | 98490 | 35141 | 5.87% |
| 2024-11-01 | 35.58 | 34.97 | -0.24 | -0.68% | 33.76 | 36.15 | 117394 | 41127 | 6.99% |
| 2024-10-31 | 37.80 | 35.21 | -2.76 | -7.27% | 35.10 | 38.13 | 154207 | 56121 | 9.19% |
| 2024-10-30 | 37.20 | 37.97 | 0.05 | 0.13% | 36.57 | 38.59 | 99998 | 37659 | 5.96% |
| 2024-10-29 | 38.50 | 37.92 | -0.98 | -2.52% | 36.80 | 39.90 | 155099 | 58907 | 9.24% |
| 2024-10-28 | 35.60 | 38.90 | 3.23 | 9.06% | 35.32 | 39.24 | 181006 | 67675 | 10.78% |
| 2024-10-25 | 33.41 | 35.67 | 2.26 | 6.76% | 32.81 | 36.00 | 161436 | 55532 | 9.62% |
| 2024-10-24 | 32.30 | 33.41 | 0.40 | 1.21% | 31.66 | 34.36 | 142048 | 47081 | 8.46% |
| 2024-10-23 | 33.00 | 33.01 | 1.26 | 3.97% | 30.50 | 34.93 | 263542 | 86692 | 15.70% |
| 2024-10-22 | 28.50 | 31.75 | 2.89 | 10.01% | 28.20 | 31.75 | 168857 | 51365 | 10.06% |
| 2024-10-21 | 27.99 | 28.86 | 1.21 | 4.38% | 27.63 | 28.94 | 107291 | 30576 | 6.39% |
| 2024-10-18 | 27.48 | 27.65 | 0.00 | 0.00% | 27.05 | 27.98 | 63380 | 17499 | 3.78% |
| 2024-10-17 | 27.35 | 27.65 | 0.67 | 2.48% | 27.30 | 28.45 | 98671 | 27542 | 5.88% |
| 2024-10-16 | 26.65 | 26.98 | 0.34 | 1.28% | 26.36 | 27.06 | 27692 | 7432 | 1.65% |
| 2024-10-15 | 26.98 | 26.64 | -0.34 | -1.26% | 26.61 | 27.61 | 48611 | 13166 | 2.90% |
| 2024-10-14 | 26.42 | 26.98 | 0.61 | 2.31% | 26.30 | 27.30 | 55922 | 14960 | 3.33% |
| 2024-10-11 | 27.32 | 26.37 | -0.93 | -3.41% | 26.15 | 27.36 | 59173 | 15701 | 3.53% |
| 2024-10-10 | 27.55 | 27.30 | 0.01 | 0.04% | 27.15 | 28.40 | 67323 | 18690 | 4.01% |
| 2024-10-09 | 27.30 | 27.29 | -0.70 | -2.50% | 26.00 | 27.88 | 91216 | 24649 | 5.43% |
| 2024-10-08 | 29.80 | 27.99 | -0.21 | -0.74% | 27.36 | 30.53 | 204754 | 58371 | 12.20% |
| 2024-09-30 | 27.57 | 28.20 | 1.14 | 4.21% | 26.62 | 28.90 | 146946 | 41109 | 8.76% |
| 2024-09-27 | 26.25 | 27.06 | 1.05 | 4.04% | 25.88 | 27.37 | 66051 | 17644 | 3.94% |
| 2024-09-26 | 25.38 | 26.01 | 0.74 | 2.93% | 25.06 | 26.02 | 46903 | 12034 | 2.79% |
| 2024-09-25 | 25.38 | 25.27 | 0.02 | 0.08% | 25.20 | 26.11 | 46907 | 11989 | 2.79% |
| 2024-09-24 | 24.95 | 25.25 | 0.53 | 2.14% | 24.56 | 25.46 | 32548 | 8162 | 1.94% |
| 2024-09-23 | 24.44 | 24.72 | 0.20 | 0.82% | 24.43 | 24.94 | 14330 | 3533 | 0.85% |
| 2024-09-20 | 24.80 | 24.52 | -0.28 | -1.13% | 24.25 | 24.80 | 15051 | 3689 | 0.90% |
| 2024-09-19 | 24.30 | 24.80 | 0.54 | 2.23% | 24.08 | 25.03 | 28732 | 7095 | 1.71% |
| 2024-09-18 | 24.18 | 24.26 | 0.08 | 0.33% | 23.81 | 24.50 | 18109 | 4372 | 1.08% |
| 2024-09-13 | 24.46 | 24.18 | -0.42 | -1.71% | 24.11 | 24.60 | 21378 | 5191 | 1.27% |
| 2024-09-12 | 24.04 | 24.60 | 0.63 | 2.63% | 23.91 | 25.10 | 40806 | 10053 | 2.43% |
| 2024-09-11 | 23.39 | 23.97 | 0.38 | 1.61% | 23.29 | 24.44 | 41541 | 9985 | 2.48% |
| 2024-09-10 | 23.81 | 23.59 | -0.22 | -0.92% | 22.04 | 24.60 | 67298 | 15386 | 4.01% |
| 2024-09-09 | 24.51 | 23.81 | -0.76 | -3.09% | 23.75 | 24.84 | 30283 | 7328 | 1.80% |
| 2024-09-06 | 25.02 | 24.57 | -0.28 | -1.13% | 24.53 | 25.07 | 22515 | 5587 | 1.34% |
| 2024-09-05 | 24.57 | 24.85 | 0.35 | 1.43% | 24.33 | 24.93 | 13004 | 3207 | 0.77% |
| 2024-09-04 | 24.87 | 24.50 | -0.37 | -1.49% | 24.50 | 25.04 | 19127 | 4710 | 1.14% |
| 2024-09-03 | 24.51 | 24.87 | 0.31 | 1.26% | 24.46 | 25.15 | 27886 | 6944 | 1.66% |
| 2024-09-02 | 24.55 | 24.56 | -0.04 | -0.16% | 24.45 | 25.14 | 35447 | 8789 | 2.11% |
| 2024-08-30 | 23.85 | 24.60 | 0.76 | 3.19% | 23.70 | 25.04 | 53221 | 13083 | 3.17% |
| 2024-08-29 | 24.25 | 23.84 | -0.44 | -1.81% | 23.51 | 24.28 | 39047 | 9345 | 2.33% |
| 2024-08-28 | 24.88 | 24.28 | -0.53 | -2.14% | 23.89 | 24.97 | 53309 | 12959 | 3.18% |
| 2024-08-27 | 25.56 | 24.81 | -0.44 | -1.74% | 24.70 | 25.58 | 31913 | 7947 | 1.90% |
| 2024-08-26 | 24.73 | 25.25 | 0.63 | 2.56% | 24.53 | 25.79 | 41222 | 10410 | 2.46% |
| 2024-08-23 | 24.60 | 24.62 | -0.17 | -0.69% | 24.36 | 24.99 | 32186 | 7920 | 1.92% |
| 2024-08-22 | 25.20 | 24.79 | -0.59 | -2.32% | 24.54 | 25.41 | 38582 | 9601 | 2.30% |
| 2024-08-21 | 25.79 | 25.38 | -0.57 | -2.20% | 25.15 | 25.99 | 34535 | 8815 | 2.06% |
| 2024-08-20 | 26.24 | 25.95 | -0.07 | -0.27% | 25.51 | 26.40 | 41121 | 10680 | 2.45% |
| 2024-08-19 | 26.70 | 26.02 | -0.75 | -2.80% | 26.00 | 27.25 | 46654 | 12354 | 2.78% |
| 2024-08-16 | 26.35 | 26.77 | 0.30 | 1.13% | 26.10 | 27.28 | 54190 | 14449 | 3.23% |
| 2024-08-15 | 26.59 | 26.47 | -0.40 | -1.49% | 26.20 | 26.99 | 61303 | 16278 | 3.65% |
| 2024-08-14 | 28.78 | 26.87 | -2.09 | -7.22% | 26.52 | 28.78 | 104007 | 28430 | 6.20% |
| 2024-08-13 | 28.67 | 28.96 | 0.46 | 1.61% | 28.54 | 29.18 | 75976 | 21940 | 4.53% |