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 | 35.98 | 0.02 | 0.06% | 35.55 | 36.28 | 9657 | 3475 | 2.59% |
| 2024-11-20 | 35.80 | 35.96 | 0.17 | 0.47% | 35.53 | 36.04 | 11199 | 4017 | 3.00% |
| 2024-11-19 | 34.63 | 35.79 | 1.29 | 3.74% | 34.63 | 35.80 | 12470 | 4397 | 3.34% |
| 2024-11-18 | 35.38 | 34.50 | -0.77 | -2.18% | 34.26 | 35.66 | 10719 | 3731 | 2.87% |
| 2024-11-15 | 35.31 | 35.27 | 0.04 | 0.11% | 35.24 | 36.28 | 12494 | 4458 | 3.35% |
| 2024-11-14 | 36.14 | 35.23 | -1.10 | -3.03% | 35.11 | 36.30 | 11457 | 4094 | 3.07% |
| 2024-11-13 | 35.87 | 36.33 | 0.71 | 1.99% | 35.80 | 37.03 | 20491 | 7449 | 5.49% |
| 2024-11-12 | 36.28 | 35.62 | -0.84 | -2.30% | 35.40 | 36.44 | 16628 | 5977 | 4.46% |
| 2024-11-11 | 35.02 | 36.46 | 1.28 | 3.64% | 35.02 | 36.48 | 18642 | 6685 | 5.00% |
| 2024-11-08 | 35.36 | 35.18 | 0.05 | 0.14% | 35.00 | 35.66 | 16792 | 5929 | 4.50% |
| 2024-11-07 | 34.84 | 35.13 | 0.72 | 2.09% | 34.52 | 35.14 | 16109 | 5632 | 4.32% |
| 2024-11-06 | 34.62 | 34.41 | -0.21 | -0.61% | 34.27 | 34.94 | 12368 | 4284 | 3.31% |
| 2024-11-05 | 34.19 | 34.62 | 0.65 | 1.91% | 33.89 | 34.70 | 14663 | 5047 | 3.93% |
| 2024-11-04 | 32.73 | 33.97 | 1.01 | 3.06% | 32.72 | 33.98 | 11344 | 3817 | 3.04% |
| 2024-11-01 | 33.69 | 32.96 | -0.89 | -2.63% | 32.91 | 33.98 | 12334 | 4103 | 3.31% |
| 2024-10-31 | 33.65 | 33.85 | 0.21 | 0.62% | 33.40 | 33.96 | 10279 | 3463 | 2.75% |
| 2024-10-30 | 34.27 | 33.64 | -0.79 | -2.29% | 33.50 | 34.43 | 14160 | 4791 | 3.79% |
| 2024-10-29 | 35.06 | 34.43 | -0.45 | -1.29% | 34.28 | 35.37 | 16963 | 5892 | 4.55% |
| 2024-10-28 | 34.30 | 34.88 | 0.63 | 1.84% | 34.03 | 34.98 | 12690 | 4385 | 3.40% |
| 2024-10-25 | 33.89 | 34.25 | 0.37 | 1.09% | 33.83 | 34.35 | 10019 | 3419 | 2.68% |
| 2024-10-24 | 33.89 | 33.88 | -0.14 | -0.41% | 33.55 | 34.18 | 7316 | 2473 | 1.96% |
| 2024-10-23 | 34.04 | 34.02 | -0.02 | -0.06% | 33.72 | 34.60 | 11242 | 3839 | 3.01% |
| 2024-10-22 | 33.80 | 34.04 | 0.22 | 0.65% | 33.55 | 34.09 | 9224 | 3121 | 2.47% |
| 2024-10-21 | 33.47 | 33.82 | 0.35 | 1.05% | 33.39 | 34.18 | 13929 | 4707 | 3.73% |
| 2024-10-18 | 32.39 | 33.47 | 0.95 | 2.92% | 32.33 | 33.96 | 11093 | 3677 | 2.97% |
| 2024-10-17 | 32.99 | 32.52 | -0.16 | -0.49% | 32.51 | 33.13 | 6785 | 2230 | 1.82% |
| 2024-10-16 | 32.90 | 32.68 | -0.42 | -1.27% | 32.46 | 33.33 | 7967 | 2617 | 2.13% |
| 2024-10-15 | 33.45 | 33.10 | -0.45 | -1.34% | 33.10 | 33.90 | 7964 | 2668 | 2.13% |
| 2024-10-14 | 32.80 | 33.55 | 0.75 | 2.29% | 32.40 | 33.55 | 10369 | 3433 | 2.78% |
| 2024-10-11 | 34.49 | 32.80 | -1.32 | -3.87% | 32.31 | 34.49 | 15105 | 5037 | 4.05% |
| 2024-10-10 | 34.80 | 34.12 | 0.22 | 0.65% | 33.51 | 35.15 | 15980 | 5493 | 4.28% |
| 2024-10-09 | 35.75 | 33.90 | -3.39 | -9.09% | 33.90 | 36.65 | 26313 | 9237 | 7.05% |
| 2024-10-08 | 39.00 | 37.29 | 3.43 | 10.13% | 34.62 | 39.60 | 46403 | 17235 | 12.43% |
| 2024-09-30 | 31.49 | 33.86 | 3.56 | 11.75% | 30.88 | 34.56 | 37688 | 12295 | 10.10% |
| 2024-09-27 | 29.60 | 30.30 | 1.20 | 4.12% | 29.17 | 30.49 | 16586 | 4960 | 4.44% |
| 2024-09-26 | 28.98 | 29.60 | 0.61 | 2.10% | 28.83 | 29.64 | 8174 | 2391 | 2.19% |
| 2024-09-25 | 29.11 | 28.99 | 0.25 | 0.87% | 28.81 | 29.47 | 8300 | 2421 | 2.22% |
| 2024-09-24 | 28.20 | 28.74 | 0.77 | 2.75% | 27.98 | 28.79 | 5967 | 1695 | 1.60% |
| 2024-09-23 | 28.06 | 27.97 | -0.21 | -0.75% | 27.95 | 28.42 | 3507 | 987 | 0.94% |
| 2024-09-20 | 28.44 | 28.18 | -0.25 | -0.88% | 28.09 | 28.57 | 3597 | 1015 | 0.96% |
| 2024-09-19 | 28.24 | 28.43 | 0.13 | 0.46% | 28.20 | 28.75 | 5036 | 1433 | 1.35% |
| 2024-09-18 | 28.36 | 28.30 | -0.11 | -0.39% | 27.94 | 28.56 | 4340 | 1224 | 1.16% |
| 2024-09-13 | 28.80 | 28.41 | -0.41 | -1.42% | 28.41 | 29.01 | 5190 | 1487 | 1.39% |
| 2024-09-12 | 28.98 | 28.82 | -0.16 | -0.55% | 28.75 | 29.15 | 4674 | 1353 | 1.25% |
| 2024-09-11 | 28.96 | 28.98 | 0.02 | 0.07% | 28.72 | 29.09 | 4805 | 1391 | 1.29% |
| 2024-09-10 | 28.88 | 28.96 | 0.08 | 0.28% | 28.47 | 28.99 | 5212 | 1496 | 1.40% |
| 2024-09-09 | 28.61 | 28.88 | 0.27 | 0.94% | 28.22 | 28.89 | 5980 | 1709 | 1.60% |
| 2024-09-06 | 28.84 | 28.61 | -0.21 | -0.73% | 28.61 | 29.09 | 6264 | 1804 | 1.68% |
| 2024-09-05 | 28.82 | 28.82 | -0.13 | -0.45% | 28.68 | 29.15 | 7051 | 2034 | 1.89% |
| 2024-09-04 | 28.88 | 28.95 | -0.20 | -0.69% | 28.81 | 29.30 | 9683 | 2813 | 2.59% |
| 2024-09-03 | 28.70 | 29.15 | 0.35 | 1.22% | 28.70 | 29.98 | 17755 | 5224 | 4.76% |
| 2024-09-02 | 28.70 | 28.80 | 0.16 | 0.56% | 28.55 | 29.17 | 16054 | 4640 | 4.30% |
| 2024-08-30 | 28.83 | 28.64 | -0.19 | -0.66% | 28.55 | 29.04 | 22674 | 6527 | 6.08% |
| 2024-08-29 | 28.35 | 28.83 | 0.05 | 0.17% | 28.07 | 29.11 | 22808 | 6535 | 6.11% |
| 2024-08-28 | 27.96 | 28.78 | 2.63 | 10.06% | 27.96 | 29.89 | 34040 | 9833 | 9.12% |
| 2024-08-27 | 26.37 | 26.15 | -0.28 | -1.06% | 26.00 | 26.44 | 2072 | 541 | 0.55% |
| 2024-08-26 | 26.20 | 26.43 | 0.26 | 0.99% | 26.02 | 26.46 | 1577 | 414 | 0.42% |
| 2024-08-23 | 26.26 | 26.17 | -0.03 | -0.11% | 25.85 | 26.32 | 2437 | 635 | 0.65% |
| 2024-08-22 | 26.80 | 26.20 | -0.60 | -2.24% | 26.20 | 26.94 | 2799 | 743 | 0.75% |
| 2024-08-21 | 26.85 | 26.80 | -0.05 | -0.19% | 26.75 | 26.99 | 1657 | 444 | 0.44% |
| 2024-08-20 | 27.34 | 26.85 | -0.47 | -1.72% | 26.76 | 27.48 | 3258 | 879 | 0.87% |
| 2024-08-19 | 27.47 | 27.32 | -0.17 | -0.62% | 27.28 | 27.67 | 2558 | 701 | 0.68% |
| 2024-08-16 | 27.46 | 27.49 | 0.02 | 0.07% | 27.35 | 27.60 | 2803 | 770 | 0.75% |
| 2024-08-15 | 27.27 | 27.47 | 0.17 | 0.62% | 27.03 | 27.55 | 2863 | 783 | 0.77% |
| 2024-08-14 | 27.29 | 27.30 | -0.03 | -0.11% | 27.24 | 27.50 | 1811 | 495 | 0.48% |
| 2024-08-13 | 27.08 | 27.33 | 0.25 | 0.92% | 26.98 | 27.48 | 2069 | 563 | 0.55% |