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 | 36.63 | 36.46 | -0.23 | -0.63% | 36.23 | 36.86 | 21017 | 7676 | 1.09% |
| 2024-11-20 | 36.73 | 36.69 | -0.16 | -0.43% | 36.37 | 36.94 | 20079 | 7354 | 1.04% |
| 2024-11-19 | 36.00 | 36.85 | 1.05 | 2.93% | 35.80 | 36.87 | 21573 | 7826 | 1.12% |
| 2024-11-18 | 36.30 | 35.80 | -0.49 | -1.35% | 35.50 | 36.69 | 22079 | 7974 | 1.14% |
| 2024-11-15 | 36.85 | 36.29 | -0.56 | -1.52% | 36.15 | 37.29 | 16575 | 6102 | 0.86% |
| 2024-11-14 | 37.90 | 36.85 | -0.86 | -2.28% | 36.75 | 38.10 | 18082 | 6740 | 0.94% |
| 2024-11-13 | 37.44 | 37.71 | 0.09 | 0.24% | 36.93 | 37.78 | 16989 | 6354 | 0.88% |
| 2024-11-12 | 38.32 | 37.62 | -0.70 | -1.83% | 37.28 | 38.60 | 27306 | 10363 | 1.41% |
| 2024-11-11 | 37.99 | 38.32 | 0.35 | 0.92% | 37.63 | 38.33 | 28472 | 10840 | 1.47% |
| 2024-11-08 | 38.00 | 37.97 | 0.29 | 0.77% | 37.86 | 38.85 | 39511 | 15103 | 2.05% |
| 2024-11-07 | 36.88 | 37.68 | 0.54 | 1.45% | 36.68 | 37.71 | 32341 | 12075 | 1.68% |
| 2024-11-06 | 37.41 | 37.14 | -0.20 | -0.54% | 36.75 | 37.80 | 32505 | 12100 | 1.68% |
| 2024-11-05 | 36.30 | 37.34 | 0.96 | 2.64% | 36.12 | 37.56 | 35951 | 13322 | 1.86% |
| 2024-11-04 | 35.50 | 36.38 | 0.78 | 2.19% | 35.33 | 36.49 | 21364 | 7721 | 1.11% |
| 2024-11-01 | 36.00 | 35.60 | -0.69 | -1.90% | 35.51 | 36.80 | 29974 | 10850 | 1.55% |
| 2024-10-31 | 35.80 | 36.29 | 0.53 | 1.48% | 35.38 | 36.43 | 25071 | 9019 | 1.30% |
| 2024-10-30 | 36.02 | 35.76 | -0.56 | -1.54% | 35.50 | 36.37 | 29480 | 10591 | 1.53% |
| 2024-10-29 | 37.02 | 36.32 | -0.18 | -0.49% | 36.20 | 37.85 | 36227 | 13343 | 1.88% |
| 2024-10-28 | 36.50 | 36.50 | 0.00 | 0.00% | 36.00 | 36.58 | 25745 | 9345 | 1.33% |
| 2024-10-25 | 36.02 | 36.50 | 0.39 | 1.08% | 35.98 | 36.78 | 24763 | 8997 | 1.28% |
| 2024-10-24 | 36.50 | 36.11 | -0.67 | -1.82% | 35.98 | 36.95 | 24918 | 9044 | 1.29% |
| 2024-10-23 | 36.92 | 36.78 | -0.57 | -1.53% | 36.47 | 37.20 | 41597 | 15303 | 2.15% |
| 2024-10-22 | 36.15 | 37.35 | 1.21 | 3.35% | 35.65 | 37.55 | 52239 | 19142 | 2.71% |
| 2024-10-21 | 35.98 | 36.14 | -0.04 | -0.11% | 35.53 | 37.00 | 53388 | 19333 | 2.77% |
| 2024-10-18 | 35.35 | 36.18 | 0.50 | 1.40% | 34.70 | 37.39 | 62505 | 22327 | 3.24% |
| 2024-10-17 | 37.25 | 36.17 | -1.10 | -2.95% | 35.50 | 37.39 | 61826 | 22432 | 3.20% |
| 2024-10-16 | 34.69 | 37.27 | 2.40 | 6.88% | 34.50 | 37.28 | 61767 | 22424 | 3.20% |
| 2024-10-15 | 35.80 | 34.87 | -1.23 | -3.41% | 34.80 | 36.10 | 28152 | 9970 | 1.46% |
| 2024-10-14 | 34.93 | 36.10 | 1.30 | 3.74% | 34.34 | 36.28 | 33897 | 11960 | 1.76% |
| 2024-10-11 | 35.97 | 34.80 | -1.34 | -3.71% | 34.45 | 36.13 | 32975 | 11571 | 1.71% |
| 2024-10-10 | 36.18 | 36.14 | 0.63 | 1.77% | 35.80 | 37.30 | 50328 | 18395 | 2.61% |
| 2024-10-09 | 38.95 | 35.51 | -5.42 | -13.24% | 35.50 | 38.96 | 79325 | 29513 | 4.11% |
| 2024-10-08 | 44.15 | 40.93 | 2.83 | 7.43% | 37.67 | 44.80 | 109046 | 44245 | 5.65% |
| 2024-09-30 | 35.10 | 38.10 | 4.03 | 11.83% | 34.61 | 38.66 | 68931 | 25128 | 3.57% |
| 2024-09-27 | 33.04 | 34.07 | 1.19 | 3.62% | 32.91 | 34.44 | 28485 | 9597 | 1.48% |
| 2024-09-26 | 31.39 | 32.88 | 1.45 | 4.61% | 31.39 | 32.97 | 28302 | 9106 | 1.47% |
| 2024-09-25 | 32.30 | 31.43 | -0.55 | -1.72% | 31.40 | 32.79 | 18271 | 5870 | 0.95% |
| 2024-09-24 | 30.84 | 31.98 | 1.23 | 4.00% | 30.62 | 32.05 | 14445 | 4543 | 0.75% |
| 2024-09-23 | 31.15 | 30.75 | -0.45 | -1.44% | 30.54 | 31.44 | 9577 | 2948 | 0.50% |
| 2024-09-20 | 31.97 | 31.20 | -0.77 | -2.41% | 30.92 | 31.97 | 10085 | 3151 | 0.52% |
| 2024-09-19 | 31.52 | 31.97 | 0.50 | 1.59% | 31.42 | 32.44 | 9017 | 2879 | 0.47% |
| 2024-09-18 | 31.42 | 31.47 | -0.18 | -0.57% | 31.25 | 31.77 | 6296 | 1980 | 0.33% |
| 2024-09-13 | 31.80 | 31.65 | -0.31 | -0.97% | 31.57 | 32.25 | 4774 | 1521 | 0.25% |
| 2024-09-12 | 32.13 | 31.96 | -0.20 | -0.62% | 31.81 | 32.33 | 6484 | 2079 | 0.34% |
| 2024-09-11 | 31.69 | 32.16 | 0.44 | 1.39% | 31.46 | 32.26 | 10239 | 3269 | 0.53% |
| 2024-09-10 | 31.77 | 31.72 | 0.04 | 0.13% | 31.02 | 31.88 | 8362 | 2632 | 0.43% |
| 2024-09-09 | 31.80 | 31.68 | -0.18 | -0.56% | 31.45 | 32.27 | 8129 | 2585 | 0.42% |
| 2024-09-06 | 32.28 | 31.86 | -0.42 | -1.30% | 31.80 | 32.49 | 5762 | 1843 | 0.30% |
| 2024-09-05 | 31.99 | 32.28 | 0.41 | 1.29% | 31.70 | 32.67 | 8501 | 2744 | 0.44% |
| 2024-09-04 | 31.63 | 31.87 | 0.00 | 0.00% | 31.41 | 32.30 | 8452 | 2702 | 0.44% |
| 2024-09-03 | 30.92 | 31.87 | 1.25 | 4.08% | 30.41 | 32.07 | 15517 | 4900 | 0.80% |
| 2024-09-02 | 31.50 | 30.62 | -1.02 | -3.22% | 30.57 | 31.88 | 12695 | 3940 | 0.66% |
| 2024-08-30 | 31.39 | 31.64 | 1.04 | 3.40% | 30.56 | 32.08 | 20973 | 6624 | 1.09% |
| 2024-08-29 | 29.66 | 30.60 | 0.77 | 2.58% | 29.66 | 30.77 | 8859 | 2695 | 0.46% |
| 2024-08-28 | 29.30 | 29.83 | 0.58 | 1.98% | 29.24 | 29.92 | 6237 | 1850 | 0.32% |
| 2024-08-27 | 29.24 | 29.25 | 0.01 | 0.03% | 29.01 | 29.37 | 4178 | 1219 | 0.22% |
| 2024-08-26 | 29.00 | 29.24 | 0.24 | 0.83% | 28.77 | 29.35 | 4879 | 1420 | 0.25% |
| 2024-08-23 | 28.82 | 29.00 | 0.19 | 0.66% | 28.70 | 29.20 | 4712 | 1361 | 0.24% |
| 2024-08-22 | 29.00 | 28.81 | -0.22 | -0.76% | 28.71 | 29.25 | 6271 | 1811 | 0.32% |
| 2024-08-21 | 29.20 | 29.03 | -0.37 | -1.26% | 28.71 | 29.55 | 11457 | 3322 | 0.59% |
| 2024-08-20 | 30.05 | 29.40 | -0.32 | -1.08% | 29.23 | 30.48 | 10952 | 3255 | 0.57% |
| 2024-08-19 | 29.70 | 29.72 | 0.02 | 0.07% | 29.59 | 30.08 | 4702 | 1402 | 0.24% |
| 2024-08-16 | 30.49 | 29.70 | -0.63 | -2.08% | 29.70 | 30.53 | 7923 | 2374 | 0.41% |
| 2024-08-15 | 30.34 | 30.33 | -0.01 | -0.03% | 30.03 | 30.82 | 8984 | 2736 | 0.47% |