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 | 37.45 | 37.53 | 0.10 | 0.27% | 37.05 | 38.16 | 6884 | 2588 | 2.18% |
| 2024-11-20 | 36.50 | 37.43 | 0.93 | 2.55% | 36.41 | 37.56 | 7943 | 2951 | 2.51% |
| 2024-11-19 | 35.66 | 36.50 | 1.80 | 5.19% | 35.03 | 36.50 | 6916 | 2475 | 2.19% |
| 2024-11-18 | 36.32 | 34.70 | -1.62 | -4.46% | 34.56 | 36.68 | 8713 | 3088 | 2.76% |
| 2024-11-15 | 37.05 | 36.32 | -0.68 | -1.84% | 36.10 | 37.42 | 8744 | 3215 | 2.77% |
| 2024-11-14 | 38.24 | 37.00 | -1.24 | -3.24% | 36.99 | 38.40 | 6034 | 2269 | 1.91% |
| 2024-11-13 | 38.35 | 38.24 | 0.16 | 0.42% | 37.16 | 38.58 | 7907 | 2992 | 2.50% |
| 2024-11-12 | 39.23 | 38.08 | -1.00 | -2.56% | 37.84 | 39.23 | 10258 | 3961 | 3.24% |
| 2024-11-11 | 38.24 | 39.08 | 1.05 | 2.76% | 38.04 | 39.16 | 11153 | 4328 | 3.53% |
| 2024-11-08 | 37.73 | 38.03 | 0.75 | 2.01% | 37.31 | 38.44 | 11182 | 4240 | 3.54% |
| 2024-11-07 | 36.78 | 37.28 | 0.47 | 1.28% | 36.67 | 37.38 | 7535 | 2798 | 2.38% |
| 2024-11-06 | 36.51 | 36.81 | 0.09 | 0.25% | 36.36 | 37.26 | 10382 | 3829 | 3.28% |
| 2024-11-05 | 35.83 | 36.72 | 0.82 | 2.28% | 35.83 | 36.77 | 9180 | 3346 | 2.90% |
| 2024-11-04 | 34.73 | 35.90 | 1.16 | 3.34% | 34.65 | 35.95 | 5476 | 1946 | 1.73% |
| 2024-11-01 | 36.21 | 34.74 | -1.47 | -4.06% | 34.63 | 36.41 | 9090 | 3201 | 2.87% |
| 2024-10-31 | 36.50 | 36.21 | -0.19 | -0.52% | 35.95 | 36.65 | 6472 | 2347 | 2.05% |
| 2024-10-30 | 36.20 | 36.40 | 0.39 | 1.08% | 35.47 | 36.79 | 6945 | 2522 | 2.20% |
| 2024-10-29 | 37.50 | 36.01 | -1.51 | -4.02% | 35.89 | 37.99 | 11342 | 4158 | 3.59% |
| 2024-10-28 | 37.20 | 37.52 | 0.87 | 2.37% | 36.65 | 39.49 | 12185 | 4596 | 3.85% |
| 2024-10-25 | 35.44 | 36.65 | 1.10 | 3.09% | 35.44 | 37.48 | 10485 | 3821 | 3.32% |
| 2024-10-24 | 35.82 | 35.55 | -0.37 | -1.03% | 35.27 | 36.30 | 5584 | 1985 | 1.77% |
| 2024-10-23 | 35.90 | 35.92 | 0.09 | 0.25% | 35.69 | 36.37 | 8193 | 2950 | 2.59% |
| 2024-10-22 | 35.42 | 35.83 | 0.24 | 0.67% | 35.03 | 36.00 | 7407 | 2635 | 2.34% |
| 2024-10-21 | 34.71 | 35.59 | 0.88 | 2.54% | 34.58 | 35.78 | 13177 | 4635 | 4.17% |
| 2024-10-18 | 33.20 | 34.71 | 1.28 | 3.83% | 33.20 | 35.15 | 13017 | 4490 | 4.12% |
| 2024-10-17 | 33.88 | 33.43 | -0.24 | -0.71% | 33.30 | 34.28 | 6917 | 2332 | 2.19% |
| 2024-10-16 | 33.10 | 33.67 | -0.16 | -0.47% | 33.00 | 34.17 | 6031 | 2024 | 1.91% |
| 2024-10-15 | 34.64 | 33.83 | -0.90 | -2.59% | 33.78 | 35.09 | 7732 | 2665 | 2.45% |
| 2024-10-14 | 34.19 | 34.73 | 0.71 | 2.09% | 33.33 | 34.88 | 5218 | 1796 | 1.65% |
| 2024-10-11 | 36.40 | 34.02 | -2.27 | -6.26% | 33.73 | 36.40 | 8573 | 2984 | 2.71% |
| 2024-10-10 | 36.00 | 36.29 | 0.41 | 1.14% | 35.89 | 37.78 | 10698 | 3926 | 3.38% |
| 2024-10-09 | 38.44 | 35.88 | -4.12 | -10.30% | 35.86 | 38.79 | 17232 | 6437 | 5.45% |
| 2024-10-08 | 42.96 | 40.00 | 2.61 | 6.98% | 37.47 | 43.00 | 30690 | 12364 | 9.71% |
| 2024-09-30 | 34.72 | 37.39 | 3.86 | 11.51% | 34.00 | 38.38 | 16839 | 6087 | 5.33% |
| 2024-09-27 | 32.43 | 33.53 | 1.47 | 4.59% | 32.04 | 34.00 | 8977 | 2970 | 2.84% |
| 2024-09-26 | 30.93 | 32.06 | 1.13 | 3.65% | 30.58 | 32.08 | 5503 | 1736 | 1.74% |
| 2024-09-25 | 31.18 | 30.93 | 0.30 | 0.98% | 30.86 | 31.38 | 5737 | 1785 | 1.81% |
| 2024-09-24 | 29.95 | 30.63 | 1.08 | 3.65% | 29.51 | 30.64 | 3593 | 1085 | 1.14% |
| 2024-09-23 | 29.64 | 29.55 | -0.28 | -0.94% | 29.30 | 30.05 | 2515 | 745 | 0.80% |
| 2024-09-20 | 30.11 | 29.83 | -0.28 | -0.93% | 29.73 | 30.44 | 3269 | 983 | 1.03% |
| 2024-09-19 | 29.06 | 30.11 | 0.96 | 3.29% | 29.06 | 30.15 | 4038 | 1204 | 1.28% |
| 2024-09-18 | 29.55 | 29.15 | -0.64 | -2.15% | 28.88 | 29.81 | 3253 | 951 | 1.03% |
| 2024-09-13 | 29.79 | 29.79 | -0.13 | -0.43% | 29.61 | 30.29 | 4689 | 1405 | 1.48% |
| 2024-09-12 | 31.19 | 29.92 | -1.54 | -4.90% | 29.78 | 31.62 | 5371 | 1637 | 1.70% |
| 2024-09-11 | 31.26 | 31.46 | 0.26 | 0.83% | 30.97 | 31.60 | 2104 | 659 | 0.67% |
| 2024-09-10 | 30.98 | 31.20 | 0.07 | 0.22% | 30.63 | 31.23 | 2464 | 761 | 0.78% |
| 2024-09-09 | 31.30 | 31.13 | 0.00 | 0.00% | 30.71 | 31.43 | 2011 | 623 | 0.64% |
| 2024-09-06 | 32.00 | 31.13 | -0.98 | -3.05% | 31.06 | 32.20 | 2300 | 725 | 0.73% |
| 2024-09-05 | 31.85 | 32.11 | 0.26 | 0.82% | 31.80 | 32.46 | 2099 | 672 | 0.66% |
| 2024-09-04 | 31.82 | 31.85 | -0.02 | -0.06% | 31.40 | 32.00 | 1833 | 582 | 0.58% |
| 2024-09-03 | 31.63 | 31.87 | 0.26 | 0.82% | 31.37 | 32.26 | 2106 | 669 | 0.67% |
| 2024-09-02 | 32.94 | 31.61 | -1.00 | -3.07% | 31.46 | 33.00 | 3965 | 1275 | 1.25% |
| 2024-08-30 | 31.92 | 32.61 | 0.61 | 1.91% | 31.76 | 32.98 | 4618 | 1505 | 1.46% |
| 2024-08-29 | 30.85 | 32.00 | 0.88 | 2.83% | 30.85 | 32.33 | 4646 | 1479 | 1.47% |
| 2024-08-28 | 30.83 | 31.12 | 0.29 | 0.94% | 30.75 | 31.40 | 2166 | 674 | 0.69% |
| 2024-08-27 | 30.60 | 30.83 | 0.33 | 1.08% | 30.36 | 30.86 | 3047 | 933 | 0.96% |
| 2024-08-26 | 29.98 | 30.50 | 0.00 | 0.00% | 29.80 | 30.66 | 2586 | 784 | 0.82% |
| 2024-08-23 | 30.33 | 30.50 | 0.15 | 0.49% | 29.74 | 30.55 | 3252 | 979 | 1.03% |
| 2024-08-22 | 30.84 | 30.35 | -0.40 | -1.30% | 30.20 | 31.10 | 3025 | 927 | 0.96% |
| 2024-08-21 | 30.95 | 30.75 | -0.36 | -1.16% | 30.70 | 31.25 | 3432 | 1062 | 1.09% |
| 2024-08-20 | 31.72 | 31.11 | -0.60 | -1.89% | 30.79 | 32.02 | 3409 | 1062 | 1.08% |
| 2024-08-19 | 32.09 | 31.71 | -0.39 | -1.21% | 31.66 | 32.28 | 2124 | 677 | 0.67% |
| 2024-08-16 | 32.34 | 32.10 | 0.03 | 0.09% | 31.90 | 32.35 | 1994 | 641 | 0.63% |
| 2024-08-15 | 31.99 | 32.07 | 0.07 | 0.22% | 31.50 | 32.29 | 3369 | 1076 | 1.07% |