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 | 36.30 | 35.88 | 0.00 | 0.00% | 35.53 | 36.95 | 192727 | 69955 | 1.56% |
| 2024-11-20 | 35.88 | 35.88 | -0.23 | -0.64% | 35.28 | 36.23 | 179813 | 64276 | 1.46% |
| 2024-11-19 | 35.03 | 36.11 | 1.20 | 3.44% | 34.56 | 36.13 | 200467 | 70966 | 1.63% |
| 2024-11-18 | 36.60 | 34.91 | -1.97 | -5.34% | 34.56 | 36.88 | 269591 | 96187 | 2.19% |
| 2024-11-15 | 39.60 | 36.88 | -2.31 | -5.89% | 36.78 | 39.90 | 321589 | 122333 | 2.61% |
| 2024-11-14 | 40.47 | 39.19 | -1.44 | -3.54% | 39.00 | 41.25 | 345295 | 137569 | 2.80% |
| 2024-11-13 | 38.00 | 40.63 | 2.33 | 6.08% | 37.90 | 41.75 | 571036 | 228789 | 4.64% |
| 2024-11-12 | 40.58 | 38.30 | -1.69 | -4.23% | 37.80 | 40.58 | 454402 | 176875 | 3.69% |
| 2024-11-11 | 37.00 | 39.99 | 3.49 | 9.56% | 36.88 | 39.99 | 603996 | 234685 | 4.90% |
| 2024-11-08 | 36.46 | 36.50 | 0.50 | 1.39% | 36.08 | 37.29 | 389911 | 142948 | 3.17% |
| 2024-11-07 | 34.50 | 36.00 | 0.35 | 0.98% | 34.25 | 36.14 | 277270 | 97510 | 2.25% |
| 2024-11-06 | 35.60 | 35.65 | 0.07 | 0.20% | 35.30 | 37.10 | 336729 | 121978 | 2.73% |
| 2024-11-05 | 34.57 | 35.58 | 1.28 | 3.73% | 34.06 | 35.92 | 288789 | 101801 | 2.34% |
| 2024-11-04 | 34.10 | 34.30 | 0.32 | 0.94% | 33.85 | 34.60 | 153654 | 52561 | 1.25% |
| 2024-11-01 | 35.60 | 33.98 | -2.02 | -5.61% | 33.91 | 35.71 | 302877 | 104671 | 2.46% |
| 2024-10-31 | 35.35 | 36.00 | 1.09 | 3.12% | 34.97 | 36.52 | 335045 | 119937 | 2.72% |
| 2024-10-30 | 34.80 | 34.91 | -0.12 | -0.34% | 34.52 | 35.65 | 200568 | 70290 | 1.63% |
| 2024-10-29 | 36.64 | 35.03 | -1.38 | -3.79% | 35.02 | 37.58 | 323442 | 116146 | 2.63% |
| 2024-10-28 | 36.90 | 36.41 | -0.74 | -1.99% | 35.75 | 36.90 | 293477 | 106281 | 2.38% |
| 2024-10-25 | 35.00 | 37.15 | 1.45 | 4.06% | 35.00 | 38.20 | 503803 | 186960 | 4.09% |
| 2024-10-24 | 37.00 | 35.70 | -2.09 | -5.53% | 35.68 | 37.18 | 321222 | 116245 | 2.61% |
| 2024-10-23 | 37.09 | 37.79 | 0.71 | 1.91% | 36.19 | 38.80 | 485494 | 182266 | 3.94% |
| 2024-10-22 | 36.51 | 37.08 | 0.40 | 1.09% | 35.71 | 37.46 | 352436 | 129389 | 2.86% |
| 2024-10-21 | 35.06 | 36.68 | 1.97 | 5.68% | 35.06 | 38.35 | 554306 | 205028 | 4.50% |
| 2024-10-18 | 31.88 | 34.71 | 2.80 | 8.77% | 31.60 | 36.26 | 471951 | 159141 | 3.83% |
| 2024-10-17 | 33.18 | 31.91 | -0.84 | -2.56% | 31.90 | 33.28 | 206926 | 67401 | 1.68% |
| 2024-10-16 | 32.51 | 32.75 | -0.63 | -1.89% | 32.48 | 33.80 | 196140 | 64724 | 1.59% |
| 2024-10-15 | 33.50 | 33.38 | -0.55 | -1.62% | 33.12 | 34.70 | 304760 | 103692 | 2.47% |
| 2024-10-14 | 33.10 | 33.93 | 0.93 | 2.82% | 31.95 | 34.11 | 360538 | 119527 | 2.93% |
| 2024-10-11 | 35.99 | 33.00 | -3.77 | -10.25% | 32.47 | 36.67 | 486745 | 165633 | 3.95% |
| 2024-10-10 | 39.16 | 36.77 | -2.03 | -5.23% | 35.49 | 39.55 | 521593 | 192577 | 4.24% |
| 2024-10-09 | 38.00 | 38.80 | -0.07 | -0.18% | 36.72 | 42.80 | 958366 | 376836 | 7.78% |
| 2024-10-08 | 38.87 | 38.87 | 6.48 | 20.01% | 36.26 | 38.87 | 787027 | 303470 | 6.39% |
| 2024-09-30 | 28.83 | 32.39 | 5.40 | 20.01% | 27.88 | 32.39 | 631891 | 191249 | 5.13% |
| 2024-09-27 | 24.88 | 26.99 | 2.50 | 10.21% | 24.87 | 27.48 | 424770 | 110742 | 3.45% |
| 2024-09-26 | 23.28 | 24.49 | 1.21 | 5.20% | 23.08 | 24.49 | 217066 | 51808 | 1.76% |
| 2024-09-25 | 23.19 | 23.28 | 0.34 | 1.48% | 23.19 | 23.90 | 214928 | 50582 | 1.75% |
| 2024-09-24 | 21.60 | 22.94 | 1.54 | 7.20% | 21.45 | 22.95 | 219538 | 48905 | 1.78% |
| 2024-09-23 | 21.64 | 21.40 | -0.24 | -1.11% | 21.39 | 21.88 | 78778 | 17021 | 0.64% |
| 2024-09-20 | 22.20 | 21.64 | -0.51 | -2.30% | 21.46 | 22.22 | 104549 | 22656 | 0.85% |
| 2024-09-19 | 22.20 | 22.15 | 0.23 | 1.05% | 21.82 | 22.64 | 96170 | 21416 | 0.78% |
| 2024-09-18 | 21.88 | 21.92 | -0.05 | -0.23% | 21.66 | 22.09 | 63815 | 13930 | 0.52% |
| 2024-09-13 | 22.58 | 21.97 | -0.56 | -2.49% | 21.97 | 22.64 | 88973 | 19805 | 0.72% |
| 2024-09-12 | 22.77 | 22.53 | -0.19 | -0.84% | 22.52 | 23.46 | 117118 | 26869 | 0.95% |
| 2024-09-11 | 22.36 | 22.72 | 0.25 | 1.11% | 22.24 | 22.91 | 84972 | 19274 | 0.69% |
| 2024-09-10 | 22.46 | 22.47 | 0.00 | 0.00% | 22.07 | 22.60 | 82569 | 18435 | 0.67% |
| 2024-09-09 | 22.56 | 22.47 | -0.20 | -0.88% | 22.32 | 22.82 | 71246 | 16031 | 0.58% |
| 2024-09-06 | 23.19 | 22.67 | -0.59 | -2.54% | 22.61 | 23.23 | 78394 | 17884 | 0.64% |
| 2024-09-05 | 22.94 | 23.26 | 0.26 | 1.13% | 22.88 | 23.55 | 93490 | 21755 | 0.76% |
| 2024-09-04 | 22.56 | 23.00 | 0.20 | 0.88% | 22.51 | 23.39 | 119243 | 27387 | 0.97% |
| 2024-09-03 | 22.45 | 22.80 | 0.29 | 1.29% | 22.31 | 23.04 | 123323 | 28013 | 1.00% |
| 2024-09-02 | 23.57 | 22.51 | -1.17 | -4.94% | 22.50 | 23.90 | 161951 | 37242 | 1.32% |
| 2024-08-30 | 23.26 | 23.68 | 0.32 | 1.37% | 22.98 | 24.16 | 205461 | 48660 | 1.67% |
| 2024-08-29 | 22.54 | 23.36 | 0.69 | 3.04% | 22.37 | 23.75 | 167242 | 38820 | 1.36% |
| 2024-08-28 | 22.88 | 22.67 | -0.21 | -0.92% | 22.60 | 22.99 | 91911 | 20921 | 0.75% |
| 2024-08-27 | 23.30 | 22.88 | -0.39 | -1.68% | 22.85 | 23.45 | 111675 | 25744 | 0.91% |
| 2024-08-26 | 23.15 | 23.27 | 0.12 | 0.52% | 23.11 | 23.77 | 102865 | 24028 | 0.84% |
| 2024-08-23 | 23.29 | 23.15 | -0.22 | -0.94% | 23.00 | 23.50 | 112255 | 26052 | 0.91% |
| 2024-08-22 | 24.32 | 23.37 | -0.96 | -3.95% | 23.32 | 24.68 | 165706 | 39270 | 1.35% |
| 2024-08-21 | 25.37 | 24.33 | -1.38 | -5.37% | 24.28 | 25.37 | 187155 | 46316 | 1.52% |
| 2024-08-20 | 26.25 | 25.71 | -0.48 | -1.83% | 25.56 | 26.31 | 77152 | 19964 | 0.63% |
| 2024-08-19 | 26.70 | 26.19 | -0.67 | -2.49% | 26.15 | 26.86 | 86550 | 22829 | 0.70% |
| 2024-08-16 | 26.93 | 26.86 | 0.02 | 0.07% | 26.72 | 27.07 | 50937 | 13689 | 0.41% |
| 2024-08-15 | 26.79 | 26.84 | 0.05 | 0.19% | 26.42 | 27.25 | 86585 | 23245 | 0.70% |
| 2024-08-14 | 27.15 | 26.79 | -0.41 | -1.51% | 26.79 | 27.43 | 73344 | 19766 | 0.60% |
| 2024-08-13 | 27.60 | 27.20 | -0.57 | -2.05% | 26.78 | 27.73 | 117867 | 32015 | 0.96% |