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 | 35.81 | 36.97 | 0.72 | 1.99% | 35.75 | 37.58 | 98299 | 36334 | 7.59% |
| 2024-11-20 | 35.35 | 36.25 | 0.39 | 1.09% | 35.20 | 37.08 | 90902 | 33006 | 7.02% |
| 2024-11-19 | 34.50 | 35.86 | 2.10 | 6.22% | 34.00 | 35.86 | 94129 | 32770 | 7.27% |
| 2024-11-18 | 35.41 | 33.76 | -1.40 | -3.98% | 33.25 | 35.99 | 87881 | 29952 | 6.79% |
| 2024-11-15 | 37.18 | 35.16 | -2.34 | -6.24% | 35.16 | 37.90 | 104789 | 38362 | 8.09% |
| 2024-11-14 | 39.17 | 37.50 | -2.05 | -5.18% | 37.50 | 40.15 | 106862 | 41147 | 8.25% |
| 2024-11-13 | 38.77 | 39.55 | 0.65 | 1.67% | 37.56 | 39.66 | 121250 | 46854 | 9.37% |
| 2024-11-12 | 40.00 | 38.90 | -0.77 | -1.94% | 38.51 | 40.72 | 167570 | 66205 | 12.94% |
| 2024-11-11 | 38.28 | 39.67 | 1.05 | 2.72% | 37.62 | 39.70 | 142502 | 55729 | 11.01% |
| 2024-11-08 | 38.64 | 38.62 | 0.13 | 0.34% | 38.57 | 39.77 | 135096 | 52907 | 10.44% |
| 2024-11-07 | 37.99 | 38.49 | 0.06 | 0.16% | 37.25 | 38.79 | 126786 | 48227 | 9.79% |
| 2024-11-06 | 38.38 | 38.43 | 0.54 | 1.43% | 37.90 | 39.88 | 174373 | 67815 | 13.47% |
| 2024-11-05 | 36.84 | 37.89 | 1.09 | 2.96% | 36.45 | 38.89 | 126950 | 47864 | 9.81% |
| 2024-11-04 | 35.28 | 36.80 | 1.34 | 3.78% | 35.03 | 36.82 | 94503 | 34324 | 7.30% |
| 2024-11-01 | 39.03 | 35.46 | -4.31 | -10.84% | 35.40 | 39.68 | 189510 | 69706 | 14.64% |
| 2024-10-31 | 38.73 | 39.77 | 0.65 | 1.66% | 38.40 | 40.90 | 180716 | 72110 | 13.96% |
| 2024-10-30 | 37.72 | 39.12 | 0.42 | 1.09% | 37.15 | 39.74 | 153016 | 59014 | 11.82% |
| 2024-10-29 | 38.47 | 38.70 | 0.38 | 0.99% | 38.10 | 40.57 | 229243 | 90321 | 17.71% |
| 2024-10-28 | 37.74 | 38.32 | -0.05 | -0.13% | 37.52 | 38.96 | 129340 | 49301 | 9.99% |
| 2024-10-25 | 38.47 | 38.37 | -0.24 | -0.62% | 37.96 | 39.42 | 166093 | 64125 | 12.83% |
| 2024-10-24 | 41.60 | 38.61 | -3.66 | -8.66% | 38.10 | 41.60 | 225815 | 88247 | 17.44% |
| 2024-10-23 | 39.97 | 42.27 | 1.87 | 4.63% | 39.50 | 46.00 | 301632 | 128344 | 23.30% |
| 2024-10-22 | 42.06 | 40.40 | -1.65 | -3.92% | 39.76 | 43.07 | 258365 | 106667 | 19.96% |
| 2024-10-21 | 40.42 | 42.05 | 2.16 | 5.41% | 40.02 | 43.99 | 310074 | 131102 | 23.95% |
| 2024-10-18 | 36.84 | 39.89 | 2.68 | 7.20% | 36.51 | 41.90 | 331824 | 131446 | 25.63% |
| 2024-10-17 | 37.63 | 37.21 | 0.06 | 0.16% | 36.99 | 38.75 | 207040 | 78605 | 15.99% |
| 2024-10-16 | 35.10 | 37.15 | 1.02 | 2.82% | 35.06 | 38.51 | 172794 | 63509 | 13.35% |
| 2024-10-15 | 36.65 | 36.13 | -0.33 | -0.91% | 36.00 | 39.20 | 234171 | 88076 | 18.09% |
| 2024-10-14 | 32.51 | 36.46 | 3.20 | 9.62% | 32.50 | 37.00 | 203972 | 71393 | 15.76% |
| 2024-10-11 | 35.50 | 33.26 | -2.42 | -6.78% | 32.50 | 36.18 | 141730 | 48187 | 10.95% |
| 2024-10-10 | 38.03 | 35.68 | -0.72 | -1.98% | 34.56 | 39.10 | 160189 | 58227 | 12.37% |
| 2024-10-09 | 40.96 | 36.40 | -8.00 | -18.02% | 36.28 | 41.00 | 256450 | 100440 | 19.81% |
| 2024-10-08 | 43.98 | 44.40 | 7.40 | 20.00% | 38.00 | 44.40 | 331707 | 136337 | 25.62% |
| 2024-09-30 | 33.86 | 37.00 | 5.15 | 16.17% | 32.45 | 37.50 | 252177 | 88102 | 19.48% |
| 2024-09-27 | 29.90 | 31.85 | 2.02 | 6.77% | 29.90 | 31.96 | 187886 | 58243 | 14.51% |
| 2024-09-26 | 28.50 | 29.83 | 1.08 | 3.76% | 28.30 | 29.90 | 137870 | 40334 | 10.65% |
| 2024-09-25 | 28.50 | 28.75 | 0.13 | 0.45% | 28.50 | 29.59 | 138839 | 40304 | 10.72% |
| 2024-09-24 | 26.88 | 28.62 | 1.60 | 5.92% | 26.70 | 28.95 | 182040 | 50702 | 14.06% |
| 2024-09-23 | 26.25 | 27.02 | 0.90 | 3.45% | 26.15 | 27.49 | 122710 | 32978 | 9.48% |
| 2024-09-20 | 25.80 | 26.12 | 0.39 | 1.52% | 25.60 | 26.42 | 74070 | 19314 | 5.72% |
| 2024-09-19 | 25.74 | 25.73 | 0.32 | 1.26% | 25.30 | 25.99 | 54156 | 13932 | 4.18% |
| 2024-09-18 | 25.66 | 25.41 | -0.27 | -1.05% | 24.85 | 25.96 | 52173 | 13161 | 4.03% |
| 2024-09-13 | 26.15 | 25.68 | -0.48 | -1.83% | 25.67 | 26.35 | 55493 | 14398 | 4.29% |
| 2024-09-12 | 26.99 | 26.16 | -0.63 | -2.35% | 26.15 | 27.18 | 60384 | 16126 | 4.66% |
| 2024-09-11 | 27.12 | 26.79 | -0.52 | -1.90% | 26.71 | 27.16 | 61084 | 16421 | 4.72% |
| 2024-09-10 | 27.11 | 27.31 | 0.20 | 0.74% | 26.60 | 28.47 | 114797 | 31285 | 8.87% |
| 2024-09-09 | 27.74 | 27.11 | -0.91 | -3.25% | 26.70 | 27.80 | 93742 | 25344 | 7.24% |
| 2024-09-06 | 29.20 | 28.02 | -0.73 | -2.54% | 27.95 | 29.61 | 106790 | 30685 | 8.25% |
| 2024-09-05 | 27.75 | 28.75 | 1.23 | 4.47% | 27.58 | 28.96 | 128645 | 36807 | 9.94% |
| 2024-09-04 | 27.57 | 27.52 | -0.44 | -1.57% | 27.28 | 28.15 | 54098 | 14934 | 4.18% |
| 2024-09-03 | 27.75 | 27.96 | 0.37 | 1.34% | 27.13 | 27.98 | 63736 | 17634 | 4.92% |
| 2024-09-02 | 28.37 | 27.59 | -0.82 | -2.89% | 27.58 | 28.92 | 85431 | 24102 | 6.60% |
| 2024-08-30 | 27.19 | 28.41 | 1.21 | 4.45% | 27.10 | 29.18 | 116637 | 33122 | 9.01% |
| 2024-08-29 | 26.67 | 27.20 | 0.73 | 2.76% | 26.23 | 27.34 | 61515 | 16596 | 4.75% |
| 2024-08-28 | 26.86 | 26.47 | -0.39 | -1.45% | 26.32 | 27.07 | 45747 | 12146 | 3.53% |
| 2024-08-27 | 27.47 | 26.86 | -0.57 | -2.08% | 26.72 | 27.78 | 53823 | 14537 | 4.16% |
| 2024-08-26 | 27.41 | 27.43 | -0.16 | -0.58% | 27.06 | 27.81 | 51812 | 14166 | 4.00% |
| 2024-08-23 | 27.85 | 27.59 | -0.48 | -1.71% | 27.16 | 28.20 | 63076 | 17394 | 4.87% |
| 2024-08-22 | 29.00 | 28.07 | -0.87 | -3.01% | 27.91 | 29.27 | 99386 | 28357 | 7.68% |
| 2024-08-21 | 28.30 | 28.94 | 1.06 | 3.80% | 27.95 | 30.51 | 162324 | 47608 | 12.54% |
| 2024-08-20 | 28.28 | 27.88 | -0.40 | -1.41% | 27.77 | 28.54 | 59127 | 16577 | 4.57% |
| 2024-08-19 | 28.18 | 28.28 | -0.76 | -2.62% | 27.95 | 28.94 | 84753 | 24028 | 6.55% |
| 2024-08-16 | 30.35 | 29.04 | -1.57 | -5.13% | 29.04 | 30.62 | 114854 | 33991 | 9.12% |
| 2024-08-15 | 29.97 | 30.61 | 0.03 | 0.10% | 29.01 | 30.93 | 132260 | 39825 | 10.51% |
| 2024-08-14 | 29.69 | 30.58 | 1.15 | 3.91% | 29.20 | 31.61 | 163854 | 50261 | 13.02% |
| 2024-08-13 | 29.39 | 29.43 | -0.07 | -0.24% | 28.66 | 29.99 | 60141 | 17534 | 4.78% |