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 | 36.23 | 35.82 | -0.52 | -1.43% | 35.38 | 36.25 | 14572 | 5216 | 1.25% |
| 2024-11-20 | 36.47 | 36.34 | -0.13 | -0.36% | 35.86 | 36.55 | 16324 | 5906 | 1.40% |
| 2024-11-19 | 36.00 | 36.47 | 0.55 | 1.53% | 35.52 | 36.49 | 13331 | 4811 | 1.14% |
| 2024-11-18 | 36.76 | 35.92 | -0.87 | -2.36% | 35.57 | 37.33 | 22337 | 8092 | 1.92% |
| 2024-11-15 | 37.90 | 36.79 | -1.30 | -3.41% | 36.74 | 38.60 | 20545 | 7730 | 1.76% |
| 2024-11-14 | 39.16 | 38.09 | -1.07 | -2.73% | 37.69 | 39.50 | 19507 | 7523 | 1.67% |
| 2024-11-13 | 39.70 | 39.16 | -1.04 | -2.59% | 38.35 | 40.20 | 26555 | 10365 | 2.28% |
| 2024-11-12 | 40.51 | 40.20 | -0.30 | -0.74% | 39.71 | 41.33 | 34410 | 13974 | 2.95% |
| 2024-11-11 | 39.80 | 40.50 | 0.05 | 0.12% | 39.39 | 40.92 | 39593 | 15850 | 3.40% |
| 2024-11-08 | 41.00 | 40.45 | -0.95 | -2.29% | 39.82 | 41.23 | 50031 | 20210 | 4.29% |
| 2024-11-07 | 38.55 | 41.40 | 3.04 | 7.92% | 38.37 | 42.20 | 81852 | 33480 | 7.02% |
| 2024-11-06 | 37.53 | 38.36 | 0.69 | 1.83% | 36.80 | 38.48 | 40319 | 15249 | 3.46% |
| 2024-11-05 | 36.93 | 37.67 | 0.59 | 1.59% | 36.20 | 37.83 | 35356 | 13117 | 3.03% |
| 2024-11-04 | 35.95 | 37.08 | 0.83 | 2.29% | 35.67 | 37.29 | 30354 | 11092 | 2.60% |
| 2024-11-01 | 36.53 | 36.25 | -0.16 | -0.44% | 35.60 | 37.10 | 25603 | 9306 | 2.20% |
| 2024-10-31 | 36.75 | 36.41 | -0.41 | -1.11% | 36.01 | 37.29 | 21889 | 7984 | 1.88% |
| 2024-10-30 | 36.62 | 36.82 | 1.42 | 4.01% | 36.21 | 38.19 | 40869 | 15132 | 3.51% |
| 2024-10-29 | 36.50 | 35.40 | -1.20 | -3.28% | 35.10 | 36.96 | 23175 | 8292 | 1.99% |
| 2024-10-28 | 36.62 | 36.60 | -0.66 | -1.77% | 35.97 | 36.90 | 22162 | 8095 | 1.90% |
| 2024-10-25 | 36.47 | 37.26 | 1.10 | 3.04% | 35.93 | 37.47 | 28719 | 10565 | 2.46% |
| 2024-10-24 | 36.47 | 36.16 | -0.31 | -0.85% | 35.91 | 36.77 | 17653 | 6396 | 1.51% |
| 2024-10-23 | 37.27 | 36.47 | -0.80 | -2.15% | 36.05 | 37.51 | 25899 | 9462 | 2.22% |
| 2024-10-22 | 35.25 | 37.27 | 2.02 | 5.73% | 34.82 | 37.51 | 52076 | 19083 | 4.47% |
| 2024-10-21 | 33.90 | 35.25 | 1.35 | 3.98% | 33.56 | 35.80 | 45122 | 15722 | 3.87% |
| 2024-10-18 | 32.35 | 33.90 | 1.56 | 4.82% | 32.04 | 34.98 | 41910 | 14001 | 3.60% |
| 2024-10-17 | 33.19 | 32.34 | -0.73 | -2.21% | 32.20 | 33.65 | 33613 | 11069 | 2.88% |
| 2024-10-16 | 32.48 | 33.07 | 0.02 | 0.06% | 32.30 | 33.47 | 39548 | 13006 | 3.39% |
| 2024-10-15 | 34.16 | 33.05 | -1.56 | -4.51% | 33.00 | 34.59 | 55884 | 18839 | 4.80% |
| 2024-10-14 | 33.39 | 34.61 | 0.53 | 1.56% | 33.16 | 34.89 | 45093 | 15368 | 3.87% |
| 2024-10-11 | 34.63 | 34.08 | -0.66 | -1.90% | 33.22 | 35.70 | 39184 | 13478 | 3.36% |
| 2024-10-10 | 34.90 | 34.74 | 0.09 | 0.26% | 34.00 | 36.00 | 54759 | 19278 | 4.70% |
| 2024-10-09 | 37.20 | 34.65 | -5.13 | -12.90% | 34.29 | 38.00 | 74914 | 26997 | 6.43% |
| 2024-10-08 | 42.96 | 39.78 | 3.58 | 9.89% | 34.85 | 42.96 | 119713 | 46857 | 10.27% |
| 2024-09-30 | 33.50 | 36.20 | 4.39 | 13.80% | 32.61 | 36.47 | 101102 | 34833 | 8.68% |
| 2024-09-27 | 32.80 | 31.81 | 1.62 | 5.37% | 31.20 | 33.21 | 88405 | 28249 | 7.59% |
| 2024-09-26 | 26.55 | 30.19 | 3.52 | 13.20% | 26.46 | 30.36 | 84068 | 23947 | 7.21% |
| 2024-09-25 | 27.25 | 26.67 | -0.31 | -1.15% | 26.50 | 27.40 | 58970 | 15834 | 5.06% |
| 2024-09-24 | 26.24 | 26.98 | 1.15 | 4.45% | 25.80 | 26.98 | 47340 | 12507 | 4.06% |
| 2024-09-23 | 25.95 | 25.83 | -0.13 | -0.50% | 25.43 | 26.50 | 30289 | 7823 | 2.60% |
| 2024-09-20 | 26.08 | 25.96 | -0.15 | -0.57% | 25.30 | 26.08 | 37754 | 9691 | 3.24% |
| 2024-09-19 | 24.56 | 26.11 | 1.75 | 7.18% | 24.23 | 26.86 | 56924 | 14727 | 4.89% |
| 2024-09-18 | 24.00 | 24.36 | 0.39 | 1.63% | 23.46 | 24.52 | 20810 | 4984 | 1.79% |
| 2024-09-13 | 24.95 | 23.97 | -0.98 | -3.93% | 23.88 | 25.40 | 27584 | 6725 | 2.37% |
| 2024-09-12 | 25.25 | 24.95 | -0.34 | -1.34% | 24.89 | 25.50 | 23517 | 5892 | 2.02% |
| 2024-09-11 | 24.90 | 25.29 | 0.38 | 1.53% | 24.61 | 25.82 | 39920 | 10095 | 3.43% |
| 2024-09-10 | 24.04 | 24.91 | 0.84 | 3.49% | 23.81 | 25.04 | 31500 | 7692 | 2.70% |
| 2024-09-09 | 23.99 | 24.07 | -0.01 | -0.04% | 23.66 | 24.27 | 19536 | 4687 | 1.68% |
| 2024-09-06 | 24.64 | 24.08 | -0.55 | -2.23% | 24.05 | 24.66 | 21815 | 5301 | 1.87% |
| 2024-09-05 | 24.05 | 24.63 | 0.55 | 2.28% | 24.05 | 24.80 | 30860 | 7580 | 2.65% |
| 2024-09-04 | 23.49 | 24.08 | 0.47 | 1.99% | 23.34 | 24.51 | 36351 | 8742 | 3.12% |
| 2024-09-03 | 23.26 | 23.61 | 0.30 | 1.29% | 23.17 | 23.89 | 30618 | 7219 | 2.63% |
| 2024-09-02 | 24.26 | 23.31 | -1.10 | -4.51% | 23.31 | 24.33 | 49893 | 11785 | 4.28% |
| 2024-08-30 | 23.32 | 24.41 | 1.33 | 5.76% | 22.68 | 25.58 | 80041 | 19188 | 6.87% |
| 2024-08-29 | 22.90 | 23.08 | 0.17 | 0.74% | 22.58 | 23.18 | 30278 | 6950 | 2.60% |
| 2024-08-28 | 22.51 | 22.91 | 0.33 | 1.46% | 22.28 | 23.28 | 36229 | 8304 | 3.11% |
| 2024-08-27 | 22.77 | 22.58 | -0.31 | -1.35% | 22.40 | 23.01 | 19744 | 4474 | 1.69% |
| 2024-08-26 | 22.80 | 22.89 | 0.09 | 0.39% | 22.67 | 23.27 | 17437 | 3998 | 1.50% |
| 2024-08-23 | 22.90 | 22.80 | -0.11 | -0.48% | 22.67 | 23.20 | 19425 | 4443 | 1.67% |
| 2024-08-22 | 23.32 | 22.91 | -0.33 | -1.42% | 22.86 | 24.05 | 31153 | 7255 | 2.67% |
| 2024-08-21 | 23.55 | 23.24 | -0.31 | -1.32% | 23.21 | 23.71 | 15788 | 3691 | 1.35% |
| 2024-08-20 | 24.29 | 23.55 | -0.74 | -3.05% | 23.45 | 24.35 | 21505 | 5105 | 1.85% |
| 2024-08-19 | 24.18 | 24.29 | 0.08 | 0.33% | 23.95 | 24.55 | 24958 | 6036 | 2.14% |
| 2024-08-16 | 25.05 | 24.21 | -0.98 | -3.89% | 24.20 | 25.09 | 36800 | 8971 | 3.16% |
| 2024-08-15 | 25.25 | 25.19 | -0.06 | -0.24% | 24.82 | 25.80 | 28780 | 7267 | 2.47% |