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 | 36.39 | -0.12 | -0.33% | 35.77 | 36.79 | 18076 | 6565 | 1.00% |
| 2024-11-20 | 36.28 | 36.51 | 0.06 | 0.16% | 36.19 | 36.71 | 18071 | 6592 | 1.00% |
| 2024-11-19 | 35.66 | 36.45 | 0.80 | 2.24% | 35.49 | 36.56 | 17842 | 6436 | 0.99% |
| 2024-11-18 | 36.88 | 35.65 | -1.14 | -3.10% | 35.08 | 37.18 | 26741 | 9608 | 1.49% |
| 2024-11-15 | 38.11 | 36.79 | -1.58 | -4.12% | 36.72 | 38.48 | 30184 | 11374 | 1.68% |
| 2024-11-14 | 40.01 | 38.37 | -1.67 | -4.17% | 38.22 | 40.10 | 29112 | 11374 | 1.62% |
| 2024-11-13 | 39.15 | 40.04 | 0.64 | 1.62% | 38.90 | 40.32 | 35782 | 14229 | 1.99% |
| 2024-11-12 | 40.43 | 39.40 | -0.62 | -1.55% | 39.00 | 41.00 | 46940 | 18737 | 2.61% |
| 2024-11-11 | 40.15 | 40.02 | 1.13 | 2.91% | 39.06 | 40.15 | 40098 | 15909 | 2.23% |
| 2024-11-08 | 39.90 | 38.89 | 0.39 | 1.01% | 38.86 | 40.49 | 52184 | 20629 | 2.90% |
| 2024-11-07 | 37.90 | 38.50 | 0.28 | 0.73% | 36.81 | 38.50 | 34245 | 12991 | 1.90% |
| 2024-11-06 | 38.96 | 38.22 | -0.37 | -0.96% | 37.95 | 39.50 | 39480 | 15257 | 2.19% |
| 2024-11-05 | 36.93 | 38.59 | 1.66 | 4.49% | 36.80 | 38.83 | 35128 | 13389 | 1.95% |
| 2024-11-04 | 36.42 | 36.93 | 0.67 | 1.85% | 35.87 | 37.00 | 27742 | 10156 | 1.54% |
| 2024-11-01 | 38.77 | 36.26 | -2.87 | -7.33% | 36.20 | 39.90 | 61413 | 23068 | 3.41% |
| 2024-10-31 | 39.19 | 39.13 | -0.04 | -0.10% | 38.38 | 39.73 | 35378 | 13840 | 1.97% |
| 2024-10-30 | 39.90 | 39.17 | -0.73 | -1.83% | 38.68 | 40.30 | 35447 | 13938 | 1.97% |
| 2024-10-29 | 41.00 | 39.90 | -1.05 | -2.56% | 39.65 | 41.48 | 49196 | 19794 | 2.73% |
| 2024-10-28 | 38.00 | 40.95 | 3.64 | 9.76% | 37.50 | 40.99 | 88458 | 35125 | 4.91% |
| 2024-10-25 | 36.96 | 37.31 | 0.14 | 0.38% | 36.80 | 37.85 | 37457 | 13958 | 2.08% |
| 2024-10-24 | 38.00 | 37.17 | -2.43 | -6.14% | 36.95 | 38.50 | 57553 | 21518 | 3.20% |
| 2024-10-23 | 38.38 | 39.60 | 1.42 | 3.72% | 38.20 | 40.88 | 69927 | 27811 | 3.88% |
| 2024-10-22 | 39.44 | 38.18 | -1.82 | -4.55% | 38.00 | 39.44 | 55008 | 21294 | 3.06% |
| 2024-10-21 | 38.48 | 40.00 | 1.88 | 4.93% | 38.10 | 40.08 | 68364 | 26941 | 3.80% |
| 2024-10-18 | 37.50 | 38.12 | 1.06 | 2.86% | 36.46 | 39.28 | 57798 | 21885 | 3.21% |
| 2024-10-17 | 36.60 | 37.06 | 0.46 | 1.26% | 36.60 | 38.28 | 44259 | 16583 | 2.46% |
| 2024-10-16 | 36.36 | 36.60 | -0.77 | -2.06% | 36.10 | 37.56 | 40032 | 14717 | 2.22% |
| 2024-10-15 | 36.40 | 37.37 | 0.44 | 1.19% | 36.02 | 38.55 | 68342 | 25727 | 3.80% |
| 2024-10-14 | 35.90 | 36.93 | 1.44 | 4.06% | 35.70 | 37.49 | 57235 | 20973 | 3.18% |
| 2024-10-11 | 36.72 | 35.49 | -3.33 | -8.58% | 35.07 | 37.61 | 61324 | 21958 | 3.41% |
| 2024-10-10 | 35.31 | 38.82 | 4.04 | 11.62% | 35.31 | 41.00 | 101957 | 38925 | 5.66% |
| 2024-10-09 | 38.08 | 34.78 | -5.61 | -13.89% | 34.78 | 38.60 | 77857 | 28810 | 4.33% |
| 2024-10-08 | 42.30 | 40.39 | 5.14 | 14.58% | 37.17 | 42.30 | 98331 | 39035 | 5.46% |
| 2024-09-30 | 32.00 | 35.25 | 4.53 | 14.75% | 31.60 | 35.62 | 79198 | 26442 | 4.40% |
| 2024-09-27 | 29.78 | 30.72 | 1.30 | 4.42% | 29.47 | 30.99 | 46436 | 14053 | 2.58% |
| 2024-09-26 | 29.00 | 29.42 | 0.37 | 1.27% | 28.75 | 29.45 | 27590 | 8029 | 1.53% |
| 2024-09-25 | 29.07 | 29.05 | -0.02 | -0.07% | 29.02 | 29.61 | 30732 | 9003 | 1.71% |
| 2024-09-24 | 28.70 | 29.07 | 0.27 | 0.94% | 28.21 | 29.16 | 33923 | 9772 | 1.88% |
| 2024-09-23 | 28.17 | 28.80 | 0.62 | 2.20% | 28.04 | 28.84 | 26237 | 7496 | 1.46% |
| 2024-09-20 | 28.50 | 28.18 | -0.42 | -1.47% | 27.98 | 28.83 | 23226 | 6589 | 1.29% |
| 2024-09-19 | 28.18 | 28.60 | 0.33 | 1.17% | 27.30 | 28.98 | 31854 | 8964 | 1.77% |
| 2024-09-18 | 27.40 | 28.27 | 0.66 | 2.39% | 26.00 | 29.79 | 30514 | 8494 | 1.70% |
| 2024-09-13 | 27.35 | 27.61 | 0.36 | 1.32% | 27.21 | 27.86 | 21061 | 5811 | 1.17% |
| 2024-09-12 | 27.20 | 27.25 | 0.05 | 0.18% | 27.15 | 27.47 | 12200 | 3331 | 0.68% |
| 2024-09-11 | 27.31 | 27.20 | -0.39 | -1.41% | 27.10 | 27.51 | 11429 | 3110 | 0.63% |
| 2024-09-10 | 27.50 | 27.59 | 0.30 | 1.10% | 27.02 | 28.17 | 18604 | 5142 | 1.03% |
| 2024-09-09 | 27.02 | 27.29 | 0.14 | 0.52% | 26.88 | 27.30 | 11998 | 3254 | 0.67% |
| 2024-09-06 | 27.39 | 27.15 | -0.11 | -0.40% | 27.05 | 27.54 | 16530 | 4506 | 0.92% |
| 2024-09-05 | 27.10 | 27.26 | -0.02 | -0.07% | 27.03 | 27.39 | 16739 | 4550 | 0.93% |
| 2024-09-04 | 27.71 | 27.28 | -0.85 | -3.02% | 27.00 | 27.99 | 32366 | 8855 | 1.80% |
| 2024-09-03 | 28.45 | 28.13 | 1.25 | 4.65% | 27.89 | 29.24 | 50373 | 14311 | 2.80% |
| 2024-09-02 | 28.40 | 26.88 | -1.52 | -5.35% | 26.86 | 28.50 | 26447 | 7261 | 1.47% |
| 2024-08-30 | 27.85 | 28.40 | 0.87 | 3.16% | 27.59 | 29.00 | 26327 | 7524 | 1.46% |
| 2024-08-29 | 27.30 | 27.53 | 0.31 | 1.14% | 27.06 | 27.86 | 14354 | 3958 | 0.80% |
| 2024-08-28 | 27.40 | 27.22 | -0.18 | -0.66% | 27.15 | 27.59 | 14926 | 4082 | 0.83% |
| 2024-08-27 | 29.39 | 27.40 | -2.02 | -6.87% | 27.20 | 29.39 | 41860 | 11693 | 2.33% |
| 2024-08-26 | 29.55 | 29.42 | -0.38 | -1.28% | 28.71 | 29.68 | 25321 | 7382 | 1.41% |
| 2024-08-23 | 29.91 | 29.80 | -0.45 | -1.49% | 29.37 | 30.54 | 42073 | 12524 | 2.34% |
| 2024-08-22 | 28.94 | 30.25 | 1.30 | 4.49% | 28.80 | 31.01 | 56493 | 17048 | 3.14% |
| 2024-08-21 | 28.77 | 28.95 | 0.00 | 0.00% | 28.60 | 29.24 | 12236 | 3547 | 0.68% |
| 2024-08-20 | 30.00 | 28.95 | -0.85 | -2.85% | 28.70 | 30.01 | 20957 | 6125 | 1.16% |
| 2024-08-19 | 29.20 | 29.80 | 0.68 | 2.34% | 29.10 | 30.10 | 28811 | 8542 | 1.60% |
| 2024-08-16 | 29.04 | 29.12 | 0.14 | 0.48% | 28.98 | 29.44 | 15731 | 4594 | 0.87% |
| 2024-08-15 | 28.80 | 28.98 | -0.09 | -0.31% | 28.76 | 29.48 | 16921 | 4926 | 0.94% |
| 2024-08-14 | 29.05 | 29.07 | -0.23 | -0.78% | 28.97 | 29.72 | 18512 | 5403 | 1.03% |
| 2024-08-13 | 28.50 | 29.30 | 0.95 | 3.35% | 28.48 | 29.49 | 24712 | 7196 | 1.37% |