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 | 36.00 | 36.88 | 0.91 | 2.53% | 35.62 | 37.10 | 44008 | 16056 | 14.10% |
| 2024-11-20 | 33.78 | 35.97 | 2.26 | 6.70% | 33.14 | 36.58 | 34857 | 12327 | 11.17% |
| 2024-11-19 | 33.33 | 33.71 | 1.00 | 3.06% | 32.52 | 33.80 | 17629 | 5843 | 5.65% |
| 2024-11-18 | 35.47 | 32.71 | -2.80 | -7.89% | 32.38 | 36.05 | 26385 | 8768 | 8.45% |
| 2024-11-15 | 35.50 | 35.51 | -0.31 | -0.87% | 35.45 | 37.20 | 28925 | 10566 | 9.27% |
| 2024-11-14 | 36.42 | 35.82 | -0.99 | -2.69% | 35.78 | 37.13 | 18410 | 6719 | 5.90% |
| 2024-11-13 | 36.29 | 36.81 | 0.43 | 1.18% | 35.75 | 37.16 | 23697 | 8654 | 7.59% |
| 2024-11-12 | 37.45 | 36.38 | -0.89 | -2.39% | 36.07 | 38.40 | 29423 | 10894 | 9.43% |
| 2024-11-11 | 35.89 | 37.27 | 1.48 | 4.14% | 35.20 | 37.28 | 33556 | 12275 | 10.75% |
| 2024-11-08 | 36.58 | 35.79 | 0.19 | 0.53% | 35.36 | 36.60 | 31962 | 11565 | 10.24% |
| 2024-11-07 | 34.20 | 35.60 | 1.09 | 3.16% | 34.06 | 35.60 | 20460 | 7129 | 6.55% |
| 2024-11-06 | 34.80 | 34.51 | -0.28 | -0.80% | 34.08 | 35.29 | 22808 | 7942 | 7.31% |
| 2024-11-05 | 33.32 | 34.79 | 1.60 | 4.82% | 33.32 | 34.95 | 20751 | 7139 | 6.65% |
| 2024-11-04 | 32.05 | 33.19 | 0.57 | 1.75% | 32.01 | 33.19 | 11957 | 3930 | 3.83% |
| 2024-11-01 | 34.85 | 32.62 | -2.54 | -7.22% | 32.60 | 35.17 | 26897 | 9021 | 8.62% |
| 2024-10-31 | 34.72 | 35.16 | 0.49 | 1.41% | 34.22 | 35.77 | 22042 | 7731 | 7.06% |
| 2024-10-30 | 34.19 | 34.67 | -0.81 | -2.28% | 34.00 | 35.48 | 25394 | 8788 | 8.14% |
| 2024-10-29 | 36.77 | 35.48 | -1.34 | -3.64% | 35.48 | 36.99 | 26914 | 9739 | 8.62% |
| 2024-10-28 | 36.46 | 36.82 | 0.08 | 0.22% | 36.04 | 37.23 | 26173 | 9572 | 8.38% |
| 2024-10-25 | 36.88 | 36.74 | -0.69 | -1.84% | 35.88 | 37.33 | 41468 | 15113 | 13.28% |
| 2024-10-24 | 36.46 | 37.43 | 0.60 | 1.63% | 36.46 | 38.55 | 36235 | 13547 | 11.61% |
| 2024-10-23 | 36.79 | 36.83 | 0.15 | 0.41% | 36.10 | 38.31 | 34037 | 12741 | 10.90% |
| 2024-10-22 | 38.00 | 36.68 | -1.69 | -4.40% | 36.08 | 38.05 | 38179 | 14153 | 12.23% |
| 2024-10-21 | 36.90 | 38.37 | 1.16 | 3.12% | 36.90 | 38.56 | 50126 | 18993 | 16.06% |
| 2024-10-18 | 35.73 | 37.21 | 1.69 | 4.76% | 34.94 | 38.25 | 49044 | 17993 | 15.71% |
| 2024-10-17 | 36.05 | 35.52 | 0.19 | 0.54% | 35.43 | 37.18 | 42510 | 15471 | 13.62% |
| 2024-10-16 | 34.16 | 35.33 | -0.91 | -2.51% | 34.10 | 36.22 | 38514 | 13573 | 12.34% |
| 2024-10-15 | 36.87 | 36.24 | -0.64 | -1.74% | 36.08 | 38.95 | 50204 | 18908 | 16.08% |
| 2024-10-14 | 35.00 | 36.88 | 1.81 | 5.16% | 34.30 | 36.91 | 37824 | 13544 | 12.12% |
| 2024-10-11 | 35.20 | 35.07 | -1.16 | -3.20% | 34.25 | 37.43 | 40195 | 14358 | 12.88% |
| 2024-10-10 | 42.48 | 36.23 | -3.08 | -7.84% | 36.00 | 42.60 | 58694 | 22847 | 18.80% |
| 2024-10-09 | 42.00 | 39.31 | -5.52 | -12.31% | 39.02 | 44.80 | 75507 | 31752 | 24.19% |
| 2024-10-08 | 42.98 | 44.83 | 7.47 | 19.99% | 37.50 | 44.83 | 107551 | 45646 | 34.46% |
| 2024-09-30 | 32.90 | 37.36 | 5.97 | 19.02% | 32.55 | 37.60 | 100447 | 35127 | 32.18% |
| 2024-09-27 | 29.84 | 31.39 | 2.16 | 7.39% | 29.06 | 34.02 | 78845 | 24262 | 25.26% |
| 2024-09-26 | 29.17 | 29.23 | 0.45 | 1.56% | 28.56 | 29.23 | 54618 | 15814 | 17.50% |
| 2024-09-25 | 28.31 | 28.78 | 0.69 | 2.46% | 27.93 | 29.32 | 48155 | 13845 | 15.43% |
| 2024-09-24 | 27.48 | 28.09 | 0.99 | 3.65% | 26.26 | 28.23 | 39858 | 10979 | 12.77% |
| 2024-09-23 | 26.87 | 27.10 | 0.23 | 0.86% | 26.50 | 27.40 | 20401 | 5506 | 6.54% |
| 2024-09-20 | 26.37 | 26.87 | 0.46 | 1.74% | 26.32 | 27.55 | 29994 | 8111 | 9.61% |
| 2024-09-19 | 25.90 | 26.41 | 1.02 | 4.02% | 25.40 | 26.46 | 19835 | 5176 | 6.35% |
| 2024-09-18 | 25.60 | 25.39 | -0.18 | -0.70% | 24.83 | 25.99 | 13855 | 3508 | 4.44% |
| 2024-09-13 | 26.60 | 25.57 | -1.11 | -4.16% | 25.52 | 26.88 | 19951 | 5220 | 6.39% |
| 2024-09-12 | 25.96 | 26.68 | 0.77 | 2.97% | 25.95 | 26.75 | 23273 | 6165 | 7.46% |
| 2024-09-11 | 25.88 | 25.91 | -0.21 | -0.80% | 25.80 | 26.15 | 8889 | 2308 | 2.85% |
| 2024-09-10 | 25.35 | 26.12 | 0.88 | 3.49% | 24.90 | 26.23 | 14334 | 3686 | 4.59% |
| 2024-09-09 | 25.18 | 25.24 | -0.22 | -0.86% | 24.89 | 25.62 | 9538 | 2404 | 3.06% |
| 2024-09-06 | 26.03 | 25.46 | -0.42 | -1.62% | 25.38 | 26.71 | 15046 | 3904 | 4.82% |
| 2024-09-05 | 25.78 | 25.88 | 0.19 | 0.74% | 25.78 | 26.28 | 10663 | 2769 | 3.42% |
| 2024-09-04 | 26.25 | 25.69 | -0.88 | -3.31% | 25.66 | 26.39 | 14742 | 3833 | 4.72% |
| 2024-09-03 | 26.39 | 26.57 | 0.19 | 0.72% | 25.97 | 26.73 | 13772 | 3634 | 4.41% |
| 2024-09-02 | 26.93 | 26.38 | -0.82 | -3.01% | 26.33 | 27.28 | 17407 | 4654 | 5.58% |
| 2024-08-30 | 26.18 | 27.20 | 0.50 | 1.87% | 26.10 | 27.65 | 24255 | 6605 | 7.77% |
| 2024-08-29 | 26.20 | 26.70 | 0.11 | 0.41% | 25.92 | 26.99 | 16954 | 4516 | 5.43% |
| 2024-08-28 | 27.50 | 26.59 | -1.49 | -5.31% | 26.41 | 27.68 | 29646 | 7964 | 9.50% |
| 2024-08-27 | 26.98 | 28.08 | 0.95 | 3.50% | 26.51 | 28.40 | 33354 | 9211 | 10.69% |
| 2024-08-26 | 26.75 | 27.13 | 0.57 | 2.15% | 26.30 | 27.55 | 16809 | 4542 | 5.38% |
| 2024-08-23 | 26.20 | 26.56 | 0.60 | 2.31% | 25.82 | 27.80 | 20022 | 5311 | 6.41% |
| 2024-08-22 | 26.96 | 25.96 | -0.64 | -2.41% | 25.74 | 27.02 | 13520 | 3557 | 4.33% |
| 2024-08-21 | 26.65 | 26.60 | -0.13 | -0.49% | 26.51 | 27.24 | 12756 | 3429 | 4.09% |
| 2024-08-20 | 27.84 | 26.73 | -0.95 | -3.43% | 26.65 | 27.84 | 16412 | 4426 | 5.26% |
| 2024-08-19 | 28.01 | 27.68 | -0.35 | -1.25% | 27.50 | 28.50 | 17761 | 4969 | 5.69% |
| 2024-08-16 | 27.92 | 28.03 | 0.18 | 0.65% | 27.79 | 28.33 | 19987 | 5610 | 6.40% |
| 2024-08-15 | 27.58 | 27.85 | 0.23 | 0.83% | 27.05 | 28.28 | 16946 | 4698 | 5.43% |
| 2024-08-14 | 27.65 | 27.62 | 0.02 | 0.07% | 27.35 | 27.95 | 14178 | 3925 | 4.54% |
| 2024-08-13 | 27.36 | 27.60 | -0.02 | -0.07% | 27.04 | 27.68 | 14201 | 3897 | 4.55% |