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 | 36.99 | 36.28 | -0.94 | -2.53% | 35.92 | 37.90 | 48297 | 17784 | 1.12% |
| 2024-11-20 | 35.39 | 37.22 | 1.76 | 4.96% | 35.16 | 37.36 | 60470 | 21967 | 1.40% |
| 2024-11-19 | 35.57 | 35.46 | 0.30 | 0.85% | 34.72 | 36.10 | 35110 | 12407 | 0.81% |
| 2024-11-18 | 36.45 | 35.16 | -1.22 | -3.35% | 35.00 | 36.85 | 43356 | 15522 | 1.00% |
| 2024-11-15 | 37.46 | 36.38 | -0.72 | -1.94% | 36.32 | 38.00 | 57265 | 21172 | 1.32% |
| 2024-11-14 | 38.60 | 37.10 | -1.52 | -3.94% | 37.00 | 38.80 | 62744 | 23720 | 1.45% |
| 2024-11-13 | 39.52 | 38.62 | -1.46 | -3.64% | 37.66 | 40.24 | 72198 | 27810 | 1.67% |
| 2024-11-12 | 40.28 | 40.08 | -0.58 | -1.43% | 39.57 | 41.85 | 62683 | 25567 | 1.45% |
| 2024-11-11 | 39.06 | 40.66 | 1.18 | 2.99% | 38.82 | 41.42 | 55309 | 22294 | 1.28% |
| 2024-11-08 | 38.84 | 39.48 | 0.80 | 2.07% | 38.83 | 41.13 | 75672 | 30348 | 1.75% |
| 2024-11-07 | 36.70 | 38.68 | 1.63 | 4.40% | 36.35 | 38.91 | 48342 | 18282 | 1.12% |
| 2024-11-06 | 38.01 | 37.05 | -1.15 | -3.01% | 36.68 | 38.57 | 39295 | 14793 | 0.91% |
| 2024-11-05 | 36.88 | 38.20 | 1.24 | 3.35% | 36.35 | 38.99 | 56877 | 21587 | 1.31% |
| 2024-11-04 | 35.81 | 36.96 | 1.15 | 3.21% | 35.65 | 37.39 | 45497 | 16705 | 1.05% |
| 2024-11-01 | 35.50 | 35.81 | 0.21 | 0.59% | 35.25 | 36.80 | 40101 | 14455 | 0.93% |
| 2024-10-31 | 35.73 | 35.60 | -0.32 | -0.89% | 35.23 | 36.60 | 39384 | 14130 | 0.91% |
| 2024-10-30 | 35.40 | 35.92 | 0.52 | 1.47% | 34.96 | 36.45 | 58723 | 21030 | 1.36% |
| 2024-10-29 | 37.33 | 35.40 | -2.07 | -5.52% | 35.00 | 37.68 | 101158 | 36287 | 2.34% |
| 2024-10-28 | 33.80 | 37.47 | 1.99 | 5.61% | 33.80 | 38.25 | 134678 | 49975 | 3.11% |
| 2024-10-25 | 34.00 | 35.48 | 1.36 | 3.99% | 33.40 | 36.23 | 87996 | 30856 | 2.03% |
| 2024-10-24 | 33.87 | 34.12 | 0.06 | 0.18% | 33.79 | 35.42 | 64312 | 22219 | 1.49% |
| 2024-10-23 | 33.26 | 34.06 | 0.81 | 2.44% | 32.95 | 34.53 | 65171 | 22030 | 1.51% |
| 2024-10-22 | 32.56 | 33.25 | 0.67 | 2.06% | 32.02 | 34.00 | 64353 | 21359 | 1.49% |
| 2024-10-21 | 33.00 | 32.58 | -0.20 | -0.61% | 32.03 | 33.20 | 55694 | 18130 | 1.29% |
| 2024-10-18 | 30.44 | 32.78 | 2.32 | 7.62% | 30.02 | 33.90 | 105904 | 33773 | 2.45% |
| 2024-10-17 | 31.59 | 30.46 | -1.03 | -3.27% | 30.33 | 31.91 | 79321 | 24594 | 1.83% |
| 2024-10-16 | 31.50 | 31.49 | -0.41 | -1.29% | 30.94 | 31.99 | 44179 | 13897 | 1.02% |
| 2024-10-15 | 33.08 | 31.90 | -1.50 | -4.49% | 31.82 | 33.40 | 52086 | 16984 | 1.20% |
| 2024-10-14 | 32.31 | 33.40 | 1.50 | 4.70% | 31.79 | 33.86 | 66723 | 21904 | 1.54% |
| 2024-10-11 | 34.07 | 31.90 | -2.30 | -6.73% | 31.51 | 34.14 | 74193 | 24073 | 1.71% |
| 2024-10-10 | 35.04 | 34.20 | -0.40 | -1.16% | 33.00 | 36.36 | 103142 | 35590 | 2.38% |
| 2024-10-09 | 36.59 | 34.60 | -4.89 | -12.38% | 34.50 | 38.48 | 136026 | 49392 | 3.14% |
| 2024-10-08 | 43.06 | 39.49 | 3.18 | 8.76% | 36.28 | 43.06 | 161076 | 63466 | 3.72% |
| 2024-09-30 | 34.00 | 36.31 | 4.01 | 12.41% | 32.08 | 37.28 | 165374 | 57063 | 3.82% |
| 2024-09-27 | 29.87 | 32.30 | 4.20 | 14.95% | 29.03 | 33.27 | 170288 | 53263 | 3.94% |
| 2024-09-26 | 26.50 | 28.10 | 1.60 | 6.04% | 26.01 | 28.11 | 67651 | 18290 | 1.56% |
| 2024-09-25 | 27.20 | 26.50 | -0.27 | -1.01% | 26.45 | 27.60 | 53956 | 14591 | 1.25% |
| 2024-09-24 | 25.32 | 26.77 | 1.66 | 6.61% | 25.11 | 26.94 | 64933 | 16961 | 1.50% |
| 2024-09-23 | 25.80 | 25.11 | -0.53 | -2.07% | 25.04 | 26.35 | 46195 | 11754 | 1.07% |
| 2024-09-20 | 26.33 | 25.64 | -0.61 | -2.32% | 25.23 | 26.33 | 47317 | 12099 | 1.09% |
| 2024-09-19 | 26.50 | 26.25 | -0.15 | -0.57% | 25.80 | 27.00 | 44836 | 11778 | 1.04% |
| 2024-09-18 | 26.60 | 26.40 | -0.12 | -0.45% | 26.10 | 27.00 | 30332 | 7987 | 0.70% |
| 2024-09-13 | 27.61 | 26.52 | -1.23 | -4.43% | 26.50 | 27.81 | 50185 | 13515 | 1.16% |
| 2024-09-12 | 29.00 | 27.75 | -1.30 | -4.48% | 27.70 | 29.45 | 33973 | 9632 | 0.79% |
| 2024-09-11 | 28.61 | 29.05 | 0.44 | 1.54% | 28.21 | 29.17 | 32687 | 9437 | 0.76% |
| 2024-09-10 | 28.98 | 28.61 | -0.41 | -1.41% | 28.12 | 29.07 | 28390 | 8073 | 0.66% |
| 2024-09-09 | 29.50 | 29.02 | -0.46 | -1.56% | 28.51 | 29.67 | 36821 | 10647 | 0.85% |
| 2024-09-06 | 30.86 | 29.48 | -1.32 | -4.29% | 29.39 | 31.05 | 36757 | 11013 | 0.85% |
| 2024-09-05 | 29.97 | 30.80 | 0.94 | 3.15% | 29.95 | 31.29 | 36573 | 11249 | 0.85% |
| 2024-09-04 | 29.75 | 29.86 | 0.23 | 0.78% | 29.40 | 30.77 | 32849 | 9910 | 0.76% |
| 2024-09-03 | 29.60 | 29.63 | -0.05 | -0.17% | 29.40 | 30.14 | 25389 | 7536 | 0.59% |
| 2024-09-02 | 30.68 | 29.68 | -0.92 | -3.01% | 29.63 | 30.80 | 27480 | 8275 | 0.64% |
| 2024-08-30 | 29.90 | 30.60 | 0.78 | 2.62% | 29.52 | 31.43 | 61099 | 18584 | 1.41% |
| 2024-08-29 | 29.55 | 29.82 | -0.64 | -2.10% | 28.28 | 30.69 | 74700 | 22179 | 1.73% |
| 2024-08-28 | 30.49 | 30.46 | -0.03 | -0.10% | 30.14 | 30.90 | 22458 | 6847 | 0.52% |
| 2024-08-27 | 30.70 | 30.49 | -0.20 | -0.65% | 30.27 | 30.92 | 28235 | 8619 | 0.65% |
| 2024-08-26 | 31.50 | 30.69 | -0.81 | -2.57% | 30.48 | 31.58 | 29160 | 9009 | 0.67% |
| 2024-08-23 | 31.39 | 31.50 | 0.11 | 0.35% | 30.94 | 31.67 | 16626 | 5208 | 0.38% |
| 2024-08-22 | 31.90 | 31.39 | -0.58 | -1.81% | 31.29 | 32.33 | 20356 | 6434 | 0.47% |
| 2024-08-21 | 32.36 | 31.97 | -0.40 | -1.24% | 31.80 | 32.72 | 18395 | 5898 | 0.43% |
| 2024-08-20 | 32.78 | 32.37 | -0.51 | -1.55% | 31.94 | 32.88 | 29309 | 9435 | 0.68% |
| 2024-08-19 | 33.05 | 32.88 | -0.44 | -1.32% | 32.52 | 33.76 | 26288 | 8642 | 0.61% |
| 2024-08-16 | 33.55 | 33.32 | -0.48 | -1.42% | 32.76 | 33.80 | 45565 | 15119 | 1.05% |
| 2024-08-15 | 34.62 | 33.80 | -0.82 | -2.37% | 33.48 | 34.90 | 44293 | 15024 | 1.02% |