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 | 35.46 | 34.90 | -0.77 | -2.16% | 34.37 | 35.46 | 23992 | 8380 | 5.70% |
| 2024-11-20 | 35.12 | 35.67 | 0.25 | 0.71% | 35.12 | 36.15 | 20670 | 7368 | 4.91% |
| 2024-11-19 | 34.01 | 35.42 | 1.54 | 4.55% | 34.01 | 35.42 | 20177 | 7005 | 4.79% |
| 2024-11-18 | 35.22 | 33.88 | -0.98 | -2.81% | 33.73 | 35.66 | 22036 | 7579 | 5.23% |
| 2024-11-15 | 37.03 | 34.86 | -1.98 | -5.37% | 34.86 | 37.08 | 28376 | 10265 | 6.74% |
| 2024-11-14 | 38.69 | 36.84 | -2.23 | -5.71% | 36.79 | 38.69 | 36179 | 13591 | 8.59% |
| 2024-11-13 | 38.17 | 39.07 | 0.63 | 1.64% | 36.70 | 39.65 | 53006 | 20106 | 12.58% |
| 2024-11-12 | 39.38 | 38.44 | -1.22 | -3.08% | 37.69 | 39.39 | 60184 | 23156 | 14.29% |
| 2024-11-11 | 37.77 | 39.66 | 1.51 | 3.96% | 37.33 | 39.88 | 90096 | 35224 | 21.39% |
| 2024-11-08 | 37.30 | 38.15 | 1.31 | 3.56% | 36.86 | 38.97 | 85332 | 32199 | 20.26% |
| 2024-11-07 | 36.35 | 36.84 | 0.17 | 0.46% | 35.90 | 37.18 | 50345 | 18450 | 11.95% |
| 2024-11-06 | 35.90 | 36.67 | 0.49 | 1.35% | 35.68 | 37.23 | 67131 | 24525 | 15.94% |
| 2024-11-05 | 34.16 | 36.18 | 1.73 | 5.02% | 34.16 | 36.47 | 53288 | 19060 | 12.65% |
| 2024-11-04 | 33.78 | 34.45 | 0.57 | 1.68% | 33.07 | 35.44 | 29234 | 10046 | 6.94% |
| 2024-11-01 | 36.50 | 33.88 | -2.02 | -5.63% | 33.86 | 37.48 | 52108 | 18627 | 12.37% |
| 2024-10-31 | 34.32 | 35.90 | 1.32 | 3.82% | 34.09 | 36.68 | 47964 | 17014 | 11.39% |
| 2024-10-30 | 35.72 | 34.58 | -1.43 | -3.97% | 34.00 | 35.84 | 40914 | 14175 | 9.71% |
| 2024-10-29 | 36.83 | 36.01 | -0.77 | -2.09% | 35.88 | 37.30 | 38748 | 14198 | 9.20% |
| 2024-10-28 | 35.95 | 36.78 | 0.37 | 1.02% | 35.40 | 36.95 | 35841 | 13077 | 8.51% |
| 2024-10-25 | 36.08 | 36.41 | 0.70 | 1.96% | 35.81 | 36.66 | 31608 | 11476 | 7.50% |
| 2024-10-24 | 35.99 | 35.71 | -0.60 | -1.65% | 35.30 | 36.35 | 25950 | 9281 | 6.16% |
| 2024-10-23 | 36.81 | 36.31 | -0.61 | -1.65% | 36.11 | 36.81 | 36704 | 13358 | 8.71% |
| 2024-10-22 | 36.96 | 36.92 | -0.72 | -1.91% | 36.25 | 38.30 | 62689 | 23241 | 14.88% |
| 2024-10-21 | 36.09 | 37.64 | 0.76 | 2.06% | 36.09 | 38.54 | 111615 | 41606 | 26.50% |
| 2024-10-18 | 33.11 | 36.88 | 3.45 | 10.32% | 33.11 | 38.00 | 96263 | 35103 | 22.85% |
| 2024-10-17 | 34.23 | 33.43 | -1.29 | -3.72% | 33.43 | 35.24 | 52008 | 17831 | 12.35% |
| 2024-10-16 | 35.00 | 34.72 | -0.43 | -1.22% | 33.89 | 36.48 | 47010 | 16645 | 11.16% |
| 2024-10-15 | 34.79 | 35.15 | 0.52 | 1.50% | 33.50 | 37.00 | 72759 | 26017 | 17.27% |
| 2024-10-14 | 33.76 | 34.63 | 0.17 | 0.49% | 32.71 | 35.25 | 56933 | 19289 | 13.52% |
| 2024-10-11 | 35.27 | 34.46 | -0.83 | -2.35% | 33.77 | 37.28 | 50502 | 17995 | 11.99% |
| 2024-10-10 | 37.97 | 35.29 | -1.66 | -4.49% | 34.88 | 38.14 | 60637 | 21957 | 14.40% |
| 2024-10-09 | 41.00 | 36.95 | -7.33 | -16.55% | 36.60 | 42.06 | 99995 | 39935 | 23.74% |
| 2024-10-08 | 44.29 | 44.28 | 7.00 | 18.78% | 39.35 | 44.29 | 140748 | 59697 | 33.42% |
| 2024-09-30 | 32.85 | 37.28 | 5.07 | 15.74% | 32.33 | 37.68 | 134167 | 46876 | 31.85% |
| 2024-09-27 | 31.00 | 32.21 | 1.29 | 4.17% | 30.77 | 33.68 | 107289 | 34207 | 25.47% |
| 2024-09-26 | 30.49 | 30.92 | -0.03 | -0.10% | 30.05 | 31.58 | 90387 | 27871 | 21.46% |
| 2024-09-25 | 28.80 | 30.95 | 0.60 | 1.98% | 28.75 | 31.65 | 111786 | 34067 | 26.54% |
| 2024-09-24 | 29.30 | 30.35 | -0.06 | -0.20% | 28.66 | 32.43 | 134740 | 41132 | 31.99% |
| 2024-09-23 | 28.00 | 30.41 | 1.03 | 3.51% | 27.30 | 30.56 | 117244 | 33830 | 27.84% |
| 2024-09-20 | 27.01 | 29.38 | -0.25 | -0.84% | 27.00 | 31.20 | 125349 | 36396 | 29.76% |
| 2024-09-19 | 30.24 | 29.63 | 1.20 | 4.22% | 29.30 | 33.80 | 156506 | 48981 | 37.16% |
| 2024-09-18 | 28.43 | 28.43 | 4.74 | 20.01% | 28.43 | 28.43 | 42678 | 12133 | 10.13% |
| 2024-09-13 | 24.52 | 23.69 | -0.71 | -2.91% | 23.66 | 24.66 | 11009 | 2637 | 2.61% |
| 2024-09-12 | 24.83 | 24.40 | -0.44 | -1.77% | 24.40 | 25.15 | 8182 | 2026 | 1.94% |
| 2024-09-11 | 24.72 | 24.84 | -0.10 | -0.40% | 24.31 | 25.08 | 9824 | 2439 | 2.33% |
| 2024-09-10 | 24.51 | 24.94 | 0.40 | 1.63% | 24.30 | 25.15 | 15636 | 3876 | 3.71% |
| 2024-09-09 | 24.69 | 24.54 | -0.11 | -0.45% | 24.40 | 25.19 | 10884 | 2687 | 2.58% |
| 2024-09-06 | 25.90 | 24.65 | -1.24 | -4.79% | 24.61 | 26.00 | 13975 | 3509 | 3.32% |
| 2024-09-05 | 25.98 | 25.89 | 0.05 | 0.19% | 25.60 | 26.25 | 9608 | 2494 | 2.28% |
| 2024-09-04 | 25.50 | 25.84 | 0.02 | 0.08% | 25.26 | 26.22 | 12157 | 3129 | 2.89% |
| 2024-09-03 | 25.41 | 25.82 | 0.24 | 0.94% | 25.03 | 26.05 | 11557 | 2963 | 2.74% |
| 2024-09-02 | 26.42 | 25.58 | -0.44 | -1.69% | 25.56 | 26.93 | 21219 | 5579 | 5.04% |
| 2024-08-30 | 25.05 | 26.02 | 0.89 | 3.54% | 25.01 | 26.50 | 22031 | 5735 | 5.23% |
| 2024-08-29 | 24.70 | 25.13 | 0.43 | 1.74% | 24.39 | 25.48 | 11040 | 2778 | 2.62% |
| 2024-08-28 | 23.97 | 24.70 | 0.29 | 1.19% | 23.56 | 25.00 | 8013 | 1962 | 1.90% |
| 2024-08-27 | 25.08 | 24.41 | -0.87 | -3.44% | 24.18 | 25.41 | 9422 | 2319 | 2.24% |
| 2024-08-26 | 25.03 | 25.28 | 0.53 | 2.14% | 24.80 | 25.51 | 8644 | 2176 | 2.05% |
| 2024-08-23 | 24.67 | 24.75 | 0.04 | 0.16% | 24.31 | 24.89 | 8203 | 2019 | 1.95% |
| 2024-08-22 | 25.03 | 24.71 | -0.17 | -0.68% | 24.68 | 25.17 | 9636 | 2398 | 2.29% |
| 2024-08-21 | 25.09 | 24.88 | -0.27 | -1.07% | 24.79 | 25.35 | 9854 | 2461 | 2.34% |
| 2024-08-20 | 25.98 | 25.15 | -0.81 | -3.12% | 25.00 | 25.98 | 14451 | 3667 | 3.43% |
| 2024-08-19 | 26.92 | 25.96 | -0.99 | -3.67% | 25.81 | 27.04 | 14444 | 3812 | 3.43% |
| 2024-08-16 | 26.45 | 26.95 | 0.60 | 2.28% | 26.30 | 27.27 | 17264 | 4629 | 4.10% |
| 2024-08-15 | 26.19 | 26.35 | 0.24 | 0.92% | 25.78 | 26.53 | 11528 | 3025 | 2.74% |
| 2024-08-14 | 26.37 | 26.11 | -0.19 | -0.72% | 26.01 | 26.57 | 6838 | 1790 | 1.62% |
| 2024-08-13 | 25.90 | 26.30 | 0.21 | 0.80% | 25.90 | 26.49 | 6396 | 1671 | 1.52% |