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 | 36.27 | 36.35 | -0.33 | -0.90% | 35.88 | 36.89 | 47498 | 17272 | 2.82% |
| 2024-11-20 | 35.80 | 36.68 | 0.69 | 1.92% | 35.69 | 37.09 | 62301 | 22774 | 3.70% |
| 2024-11-19 | 35.00 | 35.99 | 1.23 | 3.54% | 35.00 | 36.13 | 55471 | 19733 | 3.30% |
| 2024-11-18 | 36.05 | 34.76 | -1.54 | -4.24% | 34.53 | 36.50 | 80180 | 28303 | 4.76% |
| 2024-11-15 | 37.65 | 36.30 | -1.46 | -3.87% | 36.20 | 38.05 | 64044 | 23815 | 3.80% |
| 2024-11-14 | 38.86 | 37.76 | -1.67 | -4.24% | 37.65 | 39.32 | 79388 | 30553 | 4.72% |
| 2024-11-13 | 40.00 | 39.43 | -0.77 | -1.92% | 38.72 | 40.88 | 93744 | 37067 | 5.57% |
| 2024-11-12 | 40.50 | 40.20 | 0.01 | 0.02% | 39.62 | 41.70 | 153123 | 62466 | 9.10% |
| 2024-11-11 | 38.60 | 40.19 | 1.25 | 3.21% | 38.26 | 40.53 | 118381 | 46865 | 7.03% |
| 2024-11-08 | 40.27 | 38.94 | -0.56 | -1.42% | 38.76 | 40.53 | 134942 | 53368 | 8.02% |
| 2024-11-07 | 37.55 | 39.50 | 1.38 | 3.62% | 37.40 | 39.77 | 134270 | 52449 | 7.98% |
| 2024-11-06 | 37.99 | 38.12 | 0.11 | 0.29% | 37.72 | 39.23 | 118641 | 45568 | 7.05% |
| 2024-11-05 | 36.80 | 38.01 | 1.06 | 2.87% | 36.37 | 38.20 | 104283 | 39124 | 6.19% |
| 2024-11-04 | 35.76 | 36.95 | 1.19 | 3.33% | 35.65 | 37.54 | 79742 | 29284 | 4.74% |
| 2024-11-01 | 35.55 | 35.76 | -0.24 | -0.67% | 34.66 | 36.78 | 89286 | 31933 | 5.30% |
| 2024-10-31 | 35.80 | 36.00 | -0.05 | -0.14% | 35.52 | 36.68 | 70822 | 25489 | 4.21% |
| 2024-10-30 | 36.25 | 36.05 | -0.85 | -2.30% | 35.52 | 37.11 | 82271 | 29792 | 4.89% |
| 2024-10-29 | 38.50 | 36.90 | -1.89 | -4.87% | 36.88 | 39.14 | 115355 | 43388 | 6.85% |
| 2024-10-28 | 38.52 | 38.79 | -0.11 | -0.28% | 38.15 | 39.30 | 113252 | 43906 | 6.73% |
| 2024-10-25 | 37.35 | 38.90 | 1.63 | 4.37% | 36.82 | 39.12 | 150653 | 57344 | 8.95% |
| 2024-10-24 | 38.21 | 37.27 | -0.93 | -2.43% | 37.20 | 39.64 | 138844 | 53488 | 8.25% |
| 2024-10-23 | 38.00 | 38.20 | 0.10 | 0.26% | 37.12 | 39.00 | 136297 | 51652 | 8.10% |
| 2024-10-22 | 36.74 | 38.10 | 1.52 | 4.16% | 36.11 | 38.31 | 147948 | 55455 | 8.79% |
| 2024-10-21 | 36.00 | 36.58 | 0.43 | 1.19% | 35.63 | 37.10 | 122219 | 44464 | 7.26% |
| 2024-10-18 | 34.20 | 36.15 | 1.97 | 5.76% | 34.10 | 37.25 | 140472 | 50149 | 8.34% |
| 2024-10-17 | 34.98 | 34.18 | -0.37 | -1.07% | 34.11 | 35.39 | 66711 | 23205 | 3.96% |
| 2024-10-16 | 34.12 | 34.55 | -0.54 | -1.54% | 34.00 | 35.54 | 77403 | 26950 | 4.60% |
| 2024-10-15 | 35.03 | 35.09 | -0.39 | -1.10% | 35.03 | 36.67 | 104373 | 37401 | 6.20% |
| 2024-10-14 | 34.99 | 35.48 | 0.78 | 2.25% | 33.78 | 35.55 | 91721 | 31916 | 5.45% |
| 2024-10-11 | 36.00 | 34.70 | -2.70 | -7.22% | 33.99 | 36.99 | 114932 | 40496 | 6.83% |
| 2024-10-10 | 39.51 | 37.40 | -1.04 | -2.71% | 37.16 | 40.85 | 127546 | 49787 | 7.58% |
| 2024-10-09 | 42.15 | 38.44 | -6.92 | -15.26% | 38.00 | 43.49 | 191899 | 78407 | 11.40% |
| 2024-10-08 | 45.36 | 45.36 | 7.56 | 20.00% | 40.00 | 45.36 | 255382 | 111159 | 15.16% |
| 2024-09-30 | 33.19 | 37.80 | 6.29 | 19.96% | 33.19 | 37.80 | 186389 | 65832 | 11.07% |
| 2024-09-27 | 28.75 | 31.51 | 3.29 | 11.66% | 28.68 | 32.58 | 146575 | 44967 | 8.70% |
| 2024-09-26 | 26.98 | 28.22 | 0.98 | 3.60% | 26.70 | 28.29 | 61954 | 16991 | 3.68% |
| 2024-09-25 | 27.00 | 27.24 | 0.45 | 1.68% | 26.71 | 27.99 | 73527 | 20080 | 4.37% |
| 2024-09-24 | 26.05 | 26.79 | 0.73 | 2.80% | 25.33 | 26.80 | 69076 | 18049 | 4.10% |
| 2024-09-23 | 26.10 | 26.06 | 1.02 | 4.07% | 25.92 | 27.09 | 71711 | 18883 | 4.26% |
| 2024-09-20 | 25.50 | 25.04 | -0.47 | -1.84% | 24.80 | 25.55 | 22327 | 5601 | 1.33% |
| 2024-09-19 | 25.25 | 25.51 | 0.56 | 2.24% | 24.82 | 25.90 | 26256 | 6682 | 1.56% |
| 2024-09-18 | 25.10 | 24.95 | -0.15 | -0.60% | 24.38 | 25.28 | 20583 | 5088 | 1.22% |
| 2024-09-13 | 25.90 | 25.10 | -0.80 | -3.09% | 25.07 | 26.05 | 26972 | 6873 | 1.60% |
| 2024-09-12 | 26.21 | 25.90 | -0.34 | -1.30% | 25.89 | 26.71 | 21807 | 5738 | 1.29% |
| 2024-09-11 | 25.66 | 26.24 | 0.50 | 1.94% | 25.56 | 26.34 | 26396 | 6880 | 1.57% |
| 2024-09-10 | 25.90 | 25.74 | -0.09 | -0.35% | 25.05 | 25.99 | 30561 | 7768 | 1.81% |
| 2024-09-09 | 25.45 | 25.83 | 0.15 | 0.58% | 25.45 | 26.47 | 26566 | 6913 | 1.58% |
| 2024-09-06 | 26.60 | 25.68 | -0.68 | -2.58% | 25.50 | 26.70 | 25919 | 6747 | 1.54% |
| 2024-09-05 | 26.13 | 26.36 | 0.31 | 1.19% | 26.01 | 26.66 | 21002 | 5545 | 1.25% |
| 2024-09-04 | 25.99 | 26.05 | -0.13 | -0.50% | 25.90 | 26.58 | 23093 | 6041 | 1.37% |
| 2024-09-03 | 25.96 | 26.18 | 0.18 | 0.69% | 25.85 | 26.48 | 23491 | 6151 | 1.39% |
| 2024-09-02 | 26.96 | 26.00 | -0.98 | -3.63% | 26.00 | 27.20 | 28449 | 7537 | 1.69% |
| 2024-08-30 | 26.58 | 26.98 | 0.39 | 1.47% | 26.34 | 27.46 | 39036 | 10555 | 2.32% |
| 2024-08-29 | 25.81 | 26.59 | 0.52 | 1.99% | 25.79 | 26.80 | 36234 | 9574 | 2.15% |
| 2024-08-28 | 25.84 | 26.07 | 0.14 | 0.54% | 25.42 | 26.39 | 24807 | 6448 | 1.47% |
| 2024-08-27 | 26.08 | 25.93 | -0.25 | -0.95% | 25.89 | 26.56 | 20355 | 5317 | 1.21% |
| 2024-08-26 | 26.12 | 26.18 | 0.07 | 0.27% | 25.91 | 26.58 | 22823 | 5990 | 1.36% |
| 2024-08-23 | 25.66 | 26.11 | 0.32 | 1.24% | 25.55 | 26.18 | 21560 | 5589 | 1.28% |
| 2024-08-22 | 26.48 | 25.79 | -0.69 | -2.61% | 25.68 | 26.75 | 30233 | 7856 | 1.80% |
| 2024-08-21 | 26.63 | 26.48 | -0.19 | -0.71% | 26.39 | 26.88 | 26515 | 7053 | 1.57% |
| 2024-08-20 | 27.96 | 26.67 | -1.23 | -4.41% | 26.63 | 28.15 | 39028 | 10574 | 2.32% |
| 2024-08-19 | 29.00 | 27.90 | -1.36 | -4.65% | 27.75 | 29.01 | 52205 | 14701 | 3.10% |
| 2024-08-16 | 29.28 | 29.26 | -0.14 | -0.48% | 28.92 | 29.69 | 31370 | 9204 | 1.86% |
| 2024-08-15 | 29.41 | 29.40 | 0.14 | 0.48% | 28.84 | 29.81 | 32431 | 9516 | 1.93% |
| 2024-08-14 | 29.96 | 29.26 | -0.90 | -2.98% | 29.25 | 30.15 | 27747 | 8184 | 1.65% |
| 2024-08-13 | 29.60 | 30.16 | 0.44 | 1.48% | 29.00 | 30.21 | 37948 | 11258 | 2.25% |