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 | 35.47 | 35.47 | -0.15 | -0.42% | 34.81 | 35.67 | 86402 | 30495 | 1.05% |
| 2024-11-20 | 35.01 | 35.62 | 0.36 | 1.02% | 34.73 | 35.85 | 126701 | 44802 | 1.54% |
| 2024-11-19 | 35.50 | 35.26 | 0.24 | 0.69% | 33.93 | 35.60 | 171217 | 59322 | 2.08% |
| 2024-11-18 | 35.01 | 35.02 | 0.06 | 0.17% | 34.39 | 35.81 | 131208 | 46063 | 1.60% |
| 2024-11-15 | 36.38 | 34.96 | -1.36 | -3.74% | 34.94 | 36.68 | 147617 | 52539 | 1.80% |
| 2024-11-14 | 37.23 | 36.32 | -0.97 | -2.60% | 36.20 | 37.63 | 115402 | 42387 | 1.40% |
| 2024-11-13 | 37.25 | 37.29 | -0.20 | -0.53% | 36.64 | 37.65 | 142308 | 52767 | 1.73% |
| 2024-11-12 | 39.53 | 37.49 | -1.89 | -4.80% | 37.16 | 39.53 | 286765 | 109128 | 3.49% |
| 2024-11-11 | 38.50 | 39.38 | 1.20 | 3.14% | 37.70 | 39.87 | 330777 | 128411 | 4.03% |
| 2024-11-08 | 37.30 | 38.18 | 1.27 | 3.44% | 36.91 | 38.52 | 309150 | 117162 | 3.76% |
| 2024-11-07 | 37.00 | 36.91 | -0.78 | -2.07% | 36.00 | 37.46 | 255199 | 93639 | 3.11% |
| 2024-11-06 | 38.20 | 37.69 | -0.07 | -0.19% | 37.22 | 39.30 | 392499 | 150194 | 4.78% |
| 2024-11-05 | 36.20 | 37.76 | 2.00 | 5.59% | 36.10 | 38.38 | 368224 | 139054 | 4.48% |
| 2024-11-04 | 33.18 | 35.76 | 2.33 | 6.97% | 33.18 | 36.33 | 264296 | 93252 | 3.22% |
| 2024-11-01 | 34.67 | 33.43 | -1.53 | -4.38% | 33.23 | 34.88 | 208765 | 70550 | 2.54% |
| 2024-10-31 | 34.77 | 34.96 | 0.02 | 0.06% | 34.44 | 35.36 | 148224 | 51700 | 1.80% |
| 2024-10-30 | 34.80 | 34.94 | 0.04 | 0.11% | 34.52 | 35.53 | 139392 | 48815 | 1.70% |
| 2024-10-29 | 35.62 | 34.90 | -1.49 | -4.09% | 34.81 | 36.20 | 213099 | 75388 | 2.59% |
| 2024-10-28 | 36.26 | 36.39 | 0.66 | 1.85% | 35.92 | 37.18 | 325053 | 119003 | 3.96% |
| 2024-10-25 | 35.06 | 35.73 | 1.03 | 2.97% | 34.83 | 36.50 | 281885 | 100663 | 3.43% |
| 2024-10-24 | 35.00 | 34.70 | -0.18 | -0.52% | 34.52 | 36.20 | 192123 | 67768 | 2.34% |
| 2024-10-23 | 34.35 | 34.88 | 0.50 | 1.45% | 34.21 | 35.68 | 210415 | 73854 | 2.56% |
| 2024-10-22 | 35.10 | 34.38 | -0.32 | -0.92% | 34.00 | 35.16 | 166996 | 57542 | 2.03% |
| 2024-10-21 | 34.06 | 34.70 | 1.01 | 3.00% | 33.73 | 35.50 | 272019 | 94625 | 3.31% |
| 2024-10-18 | 32.12 | 33.69 | 1.55 | 4.82% | 31.76 | 34.65 | 232920 | 77663 | 2.84% |
| 2024-10-17 | 31.93 | 32.14 | 0.23 | 0.72% | 31.93 | 32.85 | 139041 | 45055 | 1.69% |
| 2024-10-16 | 31.74 | 31.91 | -0.16 | -0.50% | 31.43 | 32.56 | 106568 | 34109 | 1.30% |
| 2024-10-15 | 32.40 | 32.07 | -0.44 | -1.35% | 31.68 | 33.48 | 198852 | 65035 | 2.42% |
| 2024-10-14 | 31.35 | 32.51 | 1.56 | 5.04% | 30.70 | 32.82 | 233617 | 74740 | 2.84% |
| 2024-10-11 | 31.50 | 30.95 | -0.76 | -2.40% | 30.50 | 31.88 | 161579 | 50216 | 1.97% |
| 2024-10-10 | 32.50 | 31.71 | -0.66 | -2.04% | 31.36 | 33.58 | 238521 | 77498 | 2.90% |
| 2024-10-09 | 35.09 | 32.37 | -4.73 | -12.75% | 32.37 | 36.00 | 390061 | 133626 | 4.75% |
| 2024-10-08 | 39.49 | 37.10 | 4.18 | 12.70% | 33.80 | 39.49 | 503725 | 184233 | 6.13% |
| 2024-09-30 | 30.20 | 32.92 | 3.54 | 12.05% | 29.72 | 33.79 | 476153 | 150868 | 5.80% |
| 2024-09-27 | 28.00 | 29.38 | 1.90 | 6.91% | 28.00 | 29.85 | 216687 | 62525 | 2.64% |
| 2024-09-26 | 26.08 | 27.48 | 1.16 | 4.41% | 26.07 | 27.48 | 115052 | 30820 | 1.40% |
| 2024-09-25 | 26.70 | 26.32 | -0.21 | -0.79% | 26.07 | 27.18 | 126212 | 33624 | 1.54% |
| 2024-09-24 | 25.90 | 26.53 | 0.72 | 2.79% | 25.46 | 26.56 | 86859 | 22656 | 1.06% |
| 2024-09-23 | 26.40 | 25.81 | -0.55 | -2.09% | 25.81 | 26.53 | 45492 | 11900 | 0.55% |
| 2024-09-20 | 26.69 | 26.36 | -0.12 | -0.45% | 26.18 | 26.69 | 38880 | 10237 | 0.47% |
| 2024-09-19 | 27.00 | 26.48 | -0.44 | -1.63% | 26.04 | 27.08 | 91750 | 24254 | 1.12% |
| 2024-09-18 | 26.38 | 26.92 | 0.54 | 2.05% | 26.21 | 27.07 | 39809 | 10616 | 0.48% |
| 2024-09-13 | 26.91 | 26.38 | -0.51 | -1.90% | 26.38 | 26.98 | 39659 | 10568 | 0.48% |
| 2024-09-12 | 27.38 | 26.89 | -0.50 | -1.83% | 26.68 | 27.72 | 45403 | 12293 | 0.55% |
| 2024-09-11 | 27.35 | 27.39 | 0.09 | 0.33% | 27.20 | 27.63 | 37772 | 10367 | 0.46% |
| 2024-09-10 | 27.09 | 27.30 | 0.19 | 0.70% | 26.85 | 27.48 | 38550 | 10480 | 0.47% |
| 2024-09-09 | 26.98 | 27.11 | 0.03 | 0.11% | 26.56 | 27.24 | 69121 | 18581 | 0.84% |
| 2024-09-06 | 27.72 | 27.08 | -0.58 | -2.10% | 27.05 | 27.74 | 34053 | 9310 | 0.41% |
| 2024-09-05 | 27.33 | 27.66 | 0.33 | 1.21% | 27.28 | 27.77 | 37054 | 10230 | 0.45% |
| 2024-09-04 | 27.35 | 27.33 | -0.09 | -0.33% | 27.20 | 27.60 | 31046 | 8505 | 0.38% |
| 2024-09-03 | 27.26 | 27.42 | 0.16 | 0.59% | 27.20 | 27.66 | 42710 | 11731 | 0.52% |
| 2024-09-02 | 27.90 | 27.26 | -0.64 | -2.29% | 27.24 | 27.90 | 50972 | 14025 | 0.62% |
| 2024-08-30 | 27.40 | 27.90 | 0.48 | 1.75% | 27.20 | 28.07 | 83220 | 23054 | 1.01% |
| 2024-08-29 | 26.66 | 27.42 | 0.62 | 2.31% | 26.64 | 27.55 | 77441 | 21102 | 0.94% |
| 2024-08-28 | 26.00 | 26.80 | 0.62 | 2.37% | 26.00 | 26.92 | 67814 | 18099 | 0.83% |
| 2024-08-27 | 26.01 | 26.18 | 0.08 | 0.31% | 25.46 | 26.46 | 63141 | 16468 | 0.77% |
| 2024-08-26 | 26.31 | 26.10 | -0.17 | -0.65% | 25.97 | 26.35 | 36498 | 9542 | 0.45% |
| 2024-08-23 | 26.25 | 26.27 | 0.07 | 0.27% | 25.94 | 26.41 | 35506 | 9300 | 0.43% |
| 2024-08-22 | 26.26 | 26.20 | 0.04 | 0.15% | 25.71 | 26.47 | 42913 | 11219 | 0.52% |
| 2024-08-21 | 26.14 | 26.16 | 0.00 | 0.00% | 25.94 | 26.36 | 35292 | 9231 | 0.43% |
| 2024-08-20 | 26.65 | 26.16 | -0.49 | -1.84% | 26.10 | 26.73 | 44325 | 11662 | 0.54% |
| 2024-08-19 | 26.88 | 26.65 | -0.31 | -1.15% | 26.48 | 27.19 | 68246 | 18225 | 0.83% |
| 2024-08-16 | 27.26 | 26.96 | -0.29 | -1.06% | 26.77 | 27.37 | 65885 | 17763 | 0.81% |
| 2024-08-15 | 27.29 | 27.25 | -0.05 | -0.18% | 27.12 | 27.75 | 39439 | 10800 | 0.48% |
| 2024-08-14 | 27.65 | 27.30 | -0.45 | -1.62% | 27.22 | 27.85 | 36717 | 10090 | 0.45% |
| 2024-08-13 | 27.30 | 27.75 | 0.40 | 1.46% | 27.25 | 27.76 | 40164 | 11073 | 0.49% |