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 | 36.61 | 37.65 | -0.31 | -0.82% | 36.38 | 38.00 | 84341 | 31381 | 22.68% |
| 2024-11-20 | 39.05 | 37.96 | 1.91 | 5.30% | 36.57 | 40.68 | 115319 | 43785 | 31.02% |
| 2024-11-19 | 35.51 | 36.05 | -1.10 | -2.96% | 31.00 | 36.94 | 87856 | 30374 | 23.63% |
| 2024-11-18 | 36.50 | 37.15 | 2.15 | 6.14% | 35.00 | 40.06 | 124083 | 46336 | 33.37% |
| 2024-11-15 | 35.06 | 35.00 | 0.13 | 0.37% | 34.58 | 36.49 | 61546 | 21848 | 16.55% |
| 2024-11-14 | 35.64 | 34.87 | -0.67 | -1.89% | 34.60 | 36.19 | 40702 | 14465 | 10.95% |
| 2024-11-13 | 35.11 | 35.54 | 0.47 | 1.34% | 34.22 | 35.58 | 35543 | 12436 | 9.56% |
| 2024-11-12 | 35.90 | 35.07 | -0.78 | -2.18% | 34.52 | 36.08 | 44265 | 15687 | 11.91% |
| 2024-11-11 | 34.57 | 35.85 | 0.90 | 2.58% | 34.50 | 35.97 | 47496 | 16907 | 12.77% |
| 2024-11-08 | 34.96 | 34.95 | 0.51 | 1.48% | 34.66 | 35.69 | 49440 | 17404 | 13.30% |
| 2024-11-07 | 33.94 | 34.44 | 0.35 | 1.03% | 33.66 | 34.76 | 40004 | 13745 | 10.76% |
| 2024-11-06 | 33.40 | 34.09 | 0.71 | 2.13% | 33.11 | 34.38 | 45683 | 15500 | 12.29% |
| 2024-11-05 | 32.28 | 33.38 | 1.23 | 3.83% | 32.00 | 34.21 | 37042 | 12279 | 9.96% |
| 2024-11-04 | 31.21 | 32.15 | 0.93 | 2.98% | 30.69 | 32.15 | 22624 | 7199 | 6.09% |
| 2024-11-01 | 32.88 | 31.22 | -1.98 | -5.96% | 31.18 | 33.00 | 35172 | 11184 | 9.46% |
| 2024-10-31 | 33.65 | 33.20 | -0.41 | -1.22% | 32.91 | 33.86 | 39311 | 13072 | 10.57% |
| 2024-10-30 | 33.48 | 33.61 | -0.12 | -0.36% | 33.09 | 34.36 | 28418 | 9594 | 7.64% |
| 2024-10-29 | 34.48 | 33.73 | -0.88 | -2.54% | 33.56 | 34.98 | 36321 | 12453 | 9.77% |
| 2024-10-28 | 34.60 | 34.61 | -0.10 | -0.29% | 34.18 | 34.75 | 28004 | 9661 | 7.53% |
| 2024-10-25 | 34.65 | 34.71 | 0.06 | 0.17% | 34.15 | 35.10 | 36962 | 12789 | 9.94% |
| 2024-10-24 | 34.10 | 34.65 | 0.22 | 0.64% | 33.89 | 35.09 | 33911 | 11713 | 9.12% |
| 2024-10-23 | 34.71 | 34.43 | -0.86 | -2.44% | 34.03 | 35.38 | 48706 | 16909 | 13.10% |
| 2024-10-22 | 35.08 | 35.29 | 0.19 | 0.54% | 34.18 | 35.91 | 59913 | 20987 | 16.11% |
| 2024-10-21 | 33.84 | 35.10 | 0.92 | 2.69% | 33.84 | 35.83 | 67989 | 23803 | 18.29% |
| 2024-10-18 | 33.99 | 34.18 | 1.77 | 5.46% | 33.52 | 35.12 | 69560 | 23794 | 18.71% |
| 2024-10-17 | 32.67 | 32.41 | 0.01 | 0.03% | 32.32 | 33.32 | 34749 | 11413 | 9.35% |
| 2024-10-16 | 31.15 | 32.40 | 0.37 | 1.16% | 31.15 | 32.65 | 30831 | 9926 | 8.29% |
| 2024-10-15 | 32.40 | 32.03 | -0.91 | -2.76% | 31.92 | 33.55 | 42688 | 13992 | 11.48% |
| 2024-10-14 | 30.97 | 32.94 | 1.97 | 6.36% | 30.56 | 32.96 | 43811 | 13974 | 11.78% |
| 2024-10-11 | 32.60 | 30.97 | -1.94 | -5.89% | 30.53 | 33.20 | 46986 | 14831 | 12.64% |
| 2024-10-10 | 33.94 | 32.91 | -0.72 | -2.14% | 32.51 | 35.19 | 57794 | 19388 | 15.54% |
| 2024-10-09 | 38.03 | 33.63 | -7.31 | -17.86% | 33.63 | 39.50 | 110590 | 40186 | 29.74% |
| 2024-10-08 | 44.00 | 40.94 | 3.87 | 10.44% | 37.46 | 44.01 | 143457 | 58068 | 38.58% |
| 2024-09-30 | 34.05 | 37.07 | 5.70 | 18.17% | 32.58 | 37.48 | 156250 | 54200 | 42.03% |
| 2024-09-27 | 26.76 | 31.37 | 5.23 | 20.01% | 26.58 | 31.37 | 96354 | 28787 | 25.92% |
| 2024-09-26 | 25.29 | 26.34 | 0.93 | 3.66% | 25.18 | 26.50 | 24484 | 6369 | 6.59% |
| 2024-09-25 | 25.30 | 25.41 | 0.25 | 0.99% | 25.30 | 25.99 | 21889 | 5621 | 5.89% |
| 2024-09-24 | 24.60 | 25.16 | 0.72 | 2.95% | 24.13 | 25.23 | 16466 | 4083 | 4.43% |
| 2024-09-23 | 24.33 | 24.44 | -0.10 | -0.41% | 24.18 | 24.92 | 8502 | 2094 | 2.29% |
| 2024-09-20 | 24.55 | 24.54 | 0.05 | 0.20% | 24.40 | 24.84 | 8707 | 2141 | 2.34% |
| 2024-09-19 | 24.27 | 24.49 | 0.33 | 1.37% | 24.06 | 24.78 | 9814 | 2402 | 2.64% |
| 2024-09-18 | 24.54 | 24.16 | -0.24 | -0.98% | 23.82 | 24.66 | 7867 | 1898 | 2.12% |
| 2024-09-13 | 24.90 | 24.40 | -0.53 | -2.13% | 24.40 | 25.30 | 10590 | 2616 | 2.85% |
| 2024-09-12 | 25.47 | 24.93 | -0.47 | -1.85% | 24.93 | 25.92 | 10475 | 2661 | 2.82% |
| 2024-09-11 | 25.11 | 25.40 | -0.20 | -0.78% | 25.11 | 25.89 | 8645 | 2210 | 2.33% |
| 2024-09-10 | 25.05 | 25.60 | 0.59 | 2.36% | 24.82 | 25.73 | 11483 | 2909 | 3.09% |
| 2024-09-09 | 25.29 | 25.01 | -0.29 | -1.15% | 24.86 | 25.42 | 8202 | 2055 | 2.21% |
| 2024-09-06 | 25.74 | 25.30 | -0.44 | -1.71% | 25.23 | 25.92 | 8879 | 2259 | 2.39% |
| 2024-09-05 | 25.80 | 25.74 | 0.20 | 0.78% | 25.45 | 25.93 | 11938 | 3063 | 3.21% |
| 2024-09-04 | 25.11 | 25.54 | 0.08 | 0.31% | 25.01 | 25.75 | 11548 | 2936 | 3.11% |
| 2024-09-03 | 25.22 | 25.46 | 0.20 | 0.79% | 25.10 | 25.71 | 10469 | 2661 | 2.82% |
| 2024-09-02 | 25.62 | 25.26 | -0.63 | -2.43% | 25.20 | 26.09 | 18678 | 4795 | 5.02% |
| 2024-08-30 | 25.31 | 25.89 | 1.12 | 4.52% | 25.25 | 26.40 | 35307 | 9179 | 9.50% |
| 2024-08-29 | 24.23 | 24.77 | 0.28 | 1.14% | 24.20 | 24.93 | 11748 | 2899 | 3.16% |
| 2024-08-28 | 24.79 | 24.49 | 0.01 | 0.04% | 24.24 | 24.95 | 9655 | 2376 | 2.60% |
| 2024-08-27 | 24.84 | 24.48 | -0.89 | -3.51% | 24.43 | 25.31 | 18776 | 4656 | 5.05% |
| 2024-08-26 | 24.27 | 25.37 | 1.16 | 4.79% | 24.23 | 26.65 | 30206 | 7672 | 8.12% |
| 2024-08-23 | 24.71 | 24.21 | -0.39 | -1.59% | 24.00 | 24.88 | 11569 | 2815 | 3.11% |
| 2024-08-22 | 25.10 | 24.60 | -0.58 | -2.30% | 24.60 | 25.42 | 10541 | 2621 | 2.84% |
| 2024-08-21 | 24.83 | 25.18 | 0.10 | 0.40% | 24.83 | 25.37 | 7160 | 1805 | 1.93% |
| 2024-08-20 | 25.43 | 25.08 | -0.35 | -1.38% | 25.00 | 25.66 | 10653 | 2694 | 2.87% |
| 2024-08-19 | 26.35 | 25.43 | -1.02 | -3.86% | 25.41 | 26.58 | 19304 | 4972 | 5.19% |
| 2024-08-16 | 26.20 | 26.45 | 0.27 | 1.03% | 26.06 | 26.87 | 16523 | 4392 | 4.44% |
| 2024-08-15 | 25.70 | 26.18 | 0.36 | 1.39% | 25.41 | 26.52 | 15179 | 3938 | 4.08% |
| 2024-08-14 | 26.15 | 25.82 | -0.36 | -1.38% | 25.81 | 26.19 | 11738 | 3048 | 3.16% |
| 2024-08-13 | 25.81 | 26.18 | 0.46 | 1.79% | 25.75 | 26.95 | 12137 | 3171 | 3.26% |