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 | 37.24 | 38.25 | 0.84 | 2.25% | 37.24 | 40.40 | 46579 | 18050 | 20.19% |
| 2024-11-20 | 35.51 | 37.41 | 1.72 | 4.82% | 35.51 | 39.20 | 34436 | 12961 | 14.92% |
| 2024-11-19 | 34.10 | 35.69 | 1.83 | 5.40% | 34.10 | 35.69 | 13132 | 4567 | 5.69% |
| 2024-11-18 | 35.40 | 33.86 | -1.09 | -3.12% | 33.59 | 35.53 | 12433 | 4261 | 5.39% |
| 2024-11-15 | 35.69 | 34.95 | -0.74 | -2.07% | 34.88 | 36.19 | 9539 | 3403 | 4.13% |
| 2024-11-14 | 36.95 | 35.69 | -1.21 | -3.28% | 35.69 | 37.13 | 11273 | 4099 | 4.89% |
| 2024-11-13 | 36.60 | 36.90 | 0.31 | 0.85% | 35.77 | 37.02 | 12952 | 4720 | 5.61% |
| 2024-11-12 | 36.99 | 36.59 | -0.41 | -1.11% | 36.19 | 37.49 | 18081 | 6682 | 7.84% |
| 2024-11-11 | 36.00 | 37.00 | 0.75 | 2.07% | 35.93 | 37.05 | 15322 | 5627 | 6.64% |
| 2024-11-08 | 36.47 | 36.25 | 0.03 | 0.08% | 36.19 | 37.46 | 19409 | 7117 | 8.41% |
| 2024-11-07 | 35.36 | 36.22 | 0.82 | 2.32% | 35.10 | 36.25 | 17759 | 6370 | 7.70% |
| 2024-11-06 | 35.25 | 35.40 | -0.02 | -0.06% | 34.88 | 35.99 | 16496 | 5857 | 7.15% |
| 2024-11-05 | 34.66 | 35.42 | 0.72 | 2.07% | 34.40 | 35.50 | 14377 | 5050 | 6.23% |
| 2024-11-04 | 33.04 | 34.70 | 1.38 | 4.14% | 33.04 | 34.96 | 11869 | 4087 | 5.14% |
| 2024-11-01 | 35.01 | 33.32 | -1.93 | -5.48% | 33.29 | 35.35 | 13267 | 4511 | 5.75% |
| 2024-10-31 | 35.02 | 35.25 | 0.65 | 1.88% | 35.02 | 35.80 | 13466 | 4759 | 5.84% |
| 2024-10-30 | 34.60 | 34.60 | -0.23 | -0.66% | 34.02 | 35.23 | 10697 | 3703 | 4.64% |
| 2024-10-29 | 36.15 | 34.83 | -0.93 | -2.60% | 34.77 | 36.68 | 14613 | 5167 | 6.33% |
| 2024-10-28 | 35.03 | 35.76 | 0.70 | 2.00% | 35.03 | 35.99 | 17214 | 6135 | 7.46% |
| 2024-10-25 | 34.38 | 35.06 | 0.54 | 1.56% | 34.28 | 35.56 | 14794 | 5192 | 6.41% |
| 2024-10-24 | 35.14 | 34.52 | -0.95 | -2.68% | 34.38 | 35.40 | 12802 | 4440 | 5.55% |
| 2024-10-23 | 34.83 | 35.47 | 0.64 | 1.84% | 34.46 | 35.97 | 19956 | 7038 | 8.65% |
| 2024-10-22 | 35.18 | 34.83 | -0.19 | -0.54% | 34.49 | 35.19 | 12239 | 4254 | 5.30% |
| 2024-10-21 | 33.94 | 35.02 | 1.14 | 3.36% | 33.88 | 35.21 | 18652 | 6460 | 8.08% |
| 2024-10-18 | 32.76 | 33.88 | 1.08 | 3.29% | 32.60 | 34.42 | 15629 | 5241 | 6.77% |
| 2024-10-17 | 33.30 | 32.80 | 0.01 | 0.03% | 32.60 | 33.66 | 9426 | 3129 | 4.09% |
| 2024-10-16 | 32.21 | 32.79 | -0.02 | -0.06% | 32.21 | 33.25 | 7799 | 2557 | 3.38% |
| 2024-10-15 | 33.32 | 32.81 | -0.59 | -1.77% | 32.70 | 33.98 | 12285 | 4097 | 5.32% |
| 2024-10-14 | 32.44 | 33.40 | 0.96 | 2.96% | 32.00 | 33.50 | 11242 | 3693 | 4.87% |
| 2024-10-11 | 33.98 | 32.44 | -1.76 | -5.15% | 32.10 | 34.18 | 12450 | 4097 | 5.40% |
| 2024-10-10 | 34.15 | 34.20 | 0.29 | 0.86% | 33.51 | 35.22 | 13296 | 4593 | 5.76% |
| 2024-10-09 | 36.94 | 33.91 | -4.54 | -11.81% | 33.88 | 36.94 | 21868 | 7765 | 9.48% |
| 2024-10-08 | 41.02 | 38.45 | 3.21 | 9.11% | 35.73 | 41.99 | 41825 | 16029 | 18.13% |
| 2024-09-30 | 32.34 | 35.24 | 4.07 | 13.06% | 31.58 | 36.00 | 32566 | 10980 | 14.11% |
| 2024-09-27 | 29.80 | 31.17 | 1.60 | 5.41% | 29.80 | 31.47 | 14091 | 4327 | 6.11% |
| 2024-09-26 | 29.00 | 29.57 | 0.68 | 2.35% | 28.85 | 29.57 | 7818 | 2288 | 3.39% |
| 2024-09-25 | 29.05 | 28.89 | 0.09 | 0.31% | 28.86 | 29.59 | 9799 | 2866 | 4.25% |
| 2024-09-24 | 28.21 | 28.80 | 0.73 | 2.60% | 28.00 | 28.85 | 7604 | 2169 | 3.30% |
| 2024-09-23 | 27.99 | 28.07 | 0.27 | 0.97% | 27.61 | 28.16 | 3929 | 1098 | 1.70% |
| 2024-09-20 | 28.14 | 27.80 | -0.32 | -1.14% | 27.67 | 28.30 | 6125 | 1710 | 2.65% |
| 2024-09-19 | 27.37 | 28.12 | 0.75 | 2.74% | 27.37 | 28.25 | 6320 | 1765 | 2.74% |
| 2024-09-18 | 27.76 | 27.37 | -0.41 | -1.48% | 26.85 | 27.95 | 6635 | 1805 | 2.88% |
| 2024-09-13 | 28.75 | 27.78 | -0.78 | -2.73% | 27.78 | 28.86 | 5407 | 1520 | 2.34% |
| 2024-09-12 | 29.10 | 28.56 | -0.54 | -1.86% | 28.55 | 29.40 | 4455 | 1289 | 1.93% |
| 2024-09-11 | 29.32 | 29.10 | -0.26 | -0.89% | 28.91 | 29.44 | 3542 | 1033 | 1.54% |
| 2024-09-10 | 29.21 | 29.36 | 0.15 | 0.51% | 28.93 | 29.52 | 4055 | 1187 | 1.76% |
| 2024-09-09 | 29.09 | 29.21 | 0.12 | 0.41% | 28.90 | 29.39 | 4707 | 1373 | 2.04% |
| 2024-09-06 | 29.80 | 29.09 | -0.81 | -2.71% | 29.05 | 29.98 | 5644 | 1657 | 2.45% |
| 2024-09-05 | 29.98 | 29.90 | 0.34 | 1.15% | 29.62 | 30.40 | 6408 | 1916 | 2.78% |
| 2024-09-04 | 29.90 | 29.56 | -0.40 | -1.34% | 29.25 | 29.98 | 6286 | 1862 | 2.72% |
| 2024-09-03 | 29.72 | 29.96 | 0.05 | 0.17% | 29.65 | 30.33 | 6104 | 1830 | 2.65% |
| 2024-09-02 | 30.70 | 29.91 | -1.07 | -3.45% | 29.87 | 31.10 | 9681 | 2950 | 4.20% |
| 2024-08-30 | 30.50 | 30.98 | -0.47 | -1.49% | 29.22 | 31.56 | 19581 | 6000 | 8.49% |
| 2024-08-29 | 30.76 | 31.45 | 0.68 | 2.21% | 30.37 | 31.56 | 5725 | 1788 | 2.48% |
| 2024-08-28 | 30.38 | 30.77 | 0.55 | 1.82% | 30.03 | 30.90 | 4203 | 1288 | 1.82% |
| 2024-08-27 | 30.89 | 30.22 | -0.64 | -2.07% | 30.10 | 30.89 | 4870 | 1479 | 2.11% |
| 2024-08-26 | 30.47 | 30.86 | 0.39 | 1.28% | 30.10 | 31.12 | 4788 | 1478 | 2.08% |
| 2024-08-23 | 30.84 | 30.47 | -0.42 | -1.36% | 29.87 | 30.91 | 6888 | 2091 | 2.99% |
| 2024-08-22 | 31.00 | 30.89 | -0.54 | -1.72% | 30.66 | 31.51 | 4862 | 1511 | 2.11% |
| 2024-08-21 | 31.25 | 31.43 | 0.43 | 1.39% | 30.83 | 31.60 | 4313 | 1350 | 1.87% |
| 2024-08-20 | 31.88 | 31.00 | -0.83 | -2.61% | 30.88 | 32.02 | 6734 | 2107 | 2.92% |
| 2024-08-19 | 32.59 | 31.83 | -0.76 | -2.33% | 31.80 | 32.68 | 5788 | 1863 | 2.51% |
| 2024-08-16 | 32.51 | 32.59 | 0.22 | 0.68% | 32.38 | 32.86 | 5751 | 1876 | 2.49% |
| 2024-08-15 | 32.03 | 32.37 | 0.24 | 0.75% | 31.63 | 32.50 | 4903 | 1580 | 2.12% |