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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 35.83 | 36.14 | 0.04 | 0.11% | 35.72 | 37.27 | 25481 | 9310 | 4.77% |
| 2024-11-21 | 35.54 | 36.10 | 0.18 | 0.50% | 35.41 | 36.30 | 11348 | 4075 | 2.13% |
| 2024-11-20 | 35.35 | 35.92 | 1.01 | 2.89% | 34.92 | 36.48 | 15999 | 5706 | 3.00% |
| 2024-11-19 | 33.15 | 34.91 | 1.93 | 5.85% | 33.06 | 34.91 | 15830 | 5380 | 2.96% |
| 2024-11-18 | 34.21 | 32.98 | -1.35 | -3.93% | 32.51 | 34.70 | 13126 | 4395 | 2.46% |
| 2024-11-15 | 35.01 | 34.33 | -0.75 | -2.14% | 34.21 | 35.43 | 13419 | 4688 | 2.51% |
| 2024-11-14 | 37.08 | 35.08 | -1.96 | -5.29% | 35.08 | 37.19 | 21194 | 7626 | 3.97% |
| 2024-11-13 | 36.88 | 37.04 | 0.04 | 0.11% | 36.33 | 37.59 | 16263 | 6000 | 3.05% |
| 2024-11-12 | 37.74 | 37.00 | -0.74 | -1.96% | 36.45 | 37.90 | 25009 | 9320 | 4.68% |
| 2024-11-11 | 36.30 | 37.74 | 1.44 | 3.97% | 35.97 | 38.97 | 29682 | 11167 | 5.56% |
| 2024-11-08 | 36.70 | 36.30 | -0.35 | -0.95% | 36.20 | 37.30 | 25034 | 9177 | 4.69% |
| 2024-11-07 | 36.30 | 36.65 | -0.31 | -0.84% | 35.76 | 36.88 | 29640 | 10757 | 5.55% |
| 2024-11-06 | 37.20 | 36.96 | -0.54 | -1.44% | 36.59 | 38.27 | 43265 | 16152 | 8.10% |
| 2024-11-05 | 35.93 | 37.50 | 1.11 | 3.05% | 35.66 | 38.67 | 46621 | 17166 | 8.73% |
| 2024-11-04 | 37.80 | 36.39 | -1.99 | -5.18% | 35.30 | 38.00 | 57749 | 20796 | 10.82% |
| 2024-11-01 | 34.98 | 38.38 | 3.61 | 10.38% | 34.58 | 41.72 | 81202 | 31214 | 15.21% |
| 2024-10-31 | 34.59 | 34.77 | 0.03 | 0.09% | 34.49 | 35.51 | 11373 | 3980 | 2.13% |
| 2024-10-30 | 34.20 | 34.74 | 0.31 | 0.90% | 34.11 | 35.10 | 10357 | 3589 | 1.94% |
| 2024-10-29 | 35.94 | 34.43 | -1.83 | -5.05% | 34.30 | 36.07 | 20031 | 7002 | 3.75% |
| 2024-10-28 | 36.01 | 36.26 | 0.12 | 0.33% | 35.80 | 36.38 | 8193 | 2964 | 1.53% |
| 2024-10-25 | 35.57 | 36.14 | 0.57 | 1.60% | 35.37 | 36.44 | 9021 | 3248 | 1.69% |
| 2024-10-24 | 36.05 | 35.57 | -0.48 | -1.33% | 35.51 | 36.29 | 5536 | 1977 | 1.04% |
| 2024-10-23 | 36.30 | 36.05 | -0.58 | -1.58% | 35.90 | 36.83 | 10942 | 3960 | 2.05% |
| 2024-10-22 | 35.40 | 36.63 | 1.17 | 3.30% | 35.29 | 36.99 | 20530 | 7443 | 3.84% |
| 2024-10-21 | 35.53 | 35.46 | 0.07 | 0.20% | 35.14 | 36.00 | 15369 | 5467 | 2.88% |
| 2024-10-18 | 34.49 | 35.39 | 0.91 | 2.64% | 34.11 | 36.00 | 17547 | 6201 | 3.29% |
| 2024-10-17 | 34.25 | 34.48 | 0.17 | 0.50% | 34.21 | 35.08 | 11687 | 4061 | 2.19% |
| 2024-10-16 | 33.92 | 34.31 | 0.01 | 0.03% | 33.71 | 34.60 | 8389 | 2863 | 1.57% |
| 2024-10-15 | 34.52 | 34.30 | -0.44 | -1.27% | 34.13 | 35.60 | 14968 | 5216 | 2.80% |
| 2024-10-14 | 34.00 | 34.74 | 0.58 | 1.70% | 33.00 | 34.83 | 14041 | 4794 | 2.63% |
| 2024-10-11 | 35.30 | 34.16 | -1.57 | -4.39% | 33.60 | 36.22 | 16559 | 5798 | 3.10% |
| 2024-10-10 | 36.16 | 35.73 | -0.06 | -0.17% | 35.10 | 36.80 | 15400 | 5555 | 2.88% |
| 2024-10-09 | 36.50 | 35.79 | -2.76 | -7.16% | 35.79 | 38.34 | 26391 | 9754 | 4.94% |
| 2024-10-08 | 40.00 | 38.55 | 4.23 | 12.33% | 35.18 | 40.80 | 42050 | 16170 | 7.88% |
| 2024-09-30 | 31.60 | 34.32 | 4.07 | 13.45% | 30.66 | 34.65 | 31224 | 10244 | 5.85% |
| 2024-09-27 | 28.71 | 30.25 | 1.75 | 6.14% | 28.71 | 30.76 | 13393 | 3989 | 2.51% |
| 2024-09-26 | 27.89 | 28.50 | 0.60 | 2.15% | 27.83 | 28.65 | 8108 | 2300 | 1.52% |
| 2024-09-25 | 27.89 | 27.90 | 0.33 | 1.20% | 27.89 | 28.56 | 7855 | 2215 | 1.47% |
| 2024-09-24 | 26.86 | 27.57 | 0.89 | 3.34% | 26.61 | 27.73 | 7366 | 2006 | 1.38% |
| 2024-09-23 | 26.95 | 26.68 | -0.40 | -1.48% | 26.58 | 27.08 | 4564 | 1221 | 0.85% |
| 2024-09-20 | 27.07 | 27.08 | 0.17 | 0.63% | 26.70 | 27.22 | 6416 | 1731 | 1.20% |
| 2024-09-19 | 26.81 | 26.91 | 0.15 | 0.56% | 26.71 | 27.30 | 7235 | 1955 | 1.36% |
| 2024-09-18 | 27.10 | 26.76 | -0.46 | -1.69% | 26.57 | 27.36 | 4976 | 1335 | 0.93% |
| 2024-09-13 | 27.61 | 27.22 | -0.39 | -1.41% | 27.11 | 27.82 | 3605 | 990 | 0.68% |
| 2024-09-12 | 28.06 | 27.61 | -0.34 | -1.22% | 27.56 | 28.45 | 3747 | 1051 | 0.70% |
| 2024-09-11 | 27.78 | 27.95 | -0.14 | -0.50% | 27.78 | 28.18 | 3072 | 859 | 0.58% |
| 2024-09-10 | 27.55 | 28.09 | 0.32 | 1.15% | 27.51 | 28.18 | 3583 | 998 | 0.67% |
| 2024-09-09 | 27.60 | 27.77 | -0.06 | -0.22% | 27.38 | 28.09 | 4116 | 1144 | 0.77% |
| 2024-09-06 | 28.70 | 27.83 | -0.82 | -2.86% | 27.75 | 28.70 | 5906 | 1661 | 1.11% |
| 2024-09-05 | 28.27 | 28.65 | 0.39 | 1.38% | 28.10 | 28.98 | 6795 | 1939 | 1.27% |
| 2024-09-04 | 28.13 | 28.26 | 0.33 | 1.18% | 27.77 | 28.66 | 6362 | 1803 | 1.19% |
| 2024-09-03 | 27.71 | 27.93 | 0.08 | 0.29% | 27.46 | 28.38 | 5689 | 1596 | 1.07% |
| 2024-09-02 | 28.45 | 27.85 | -0.15 | -0.54% | 27.83 | 28.78 | 10944 | 3091 | 2.05% |
| 2024-08-30 | 27.86 | 28.00 | 1.21 | 4.52% | 27.42 | 29.17 | 20688 | 5859 | 3.87% |
| 2024-08-29 | 25.76 | 26.79 | 1.05 | 4.08% | 25.56 | 26.95 | 8411 | 2223 | 1.58% |
| 2024-08-28 | 25.65 | 25.74 | 0.09 | 0.35% | 25.21 | 25.95 | 4518 | 1157 | 0.85% |
| 2024-08-27 | 25.89 | 25.65 | -0.38 | -1.46% | 25.45 | 26.07 | 5260 | 1352 | 0.99% |
| 2024-08-26 | 25.76 | 26.03 | 0.27 | 1.05% | 25.67 | 26.35 | 4330 | 1128 | 0.81% |
| 2024-08-23 | 26.13 | 25.76 | -0.26 | -1.00% | 25.45 | 26.13 | 4205 | 1082 | 0.79% |
| 2024-08-22 | 26.79 | 26.02 | -0.49 | -1.85% | 26.02 | 26.79 | 3967 | 1042 | 0.74% |
| 2024-08-21 | 26.55 | 26.51 | -0.04 | -0.15% | 26.22 | 26.90 | 3891 | 1035 | 0.73% |
| 2024-08-20 | 27.29 | 26.55 | -0.95 | -3.45% | 26.34 | 27.29 | 6676 | 1783 | 1.25% |
| 2024-08-19 | 27.05 | 27.50 | 0.11 | 0.40% | 27.05 | 27.92 | 8123 | 2222 | 1.52% |
| 2024-08-16 | 27.98 | 27.39 | -0.27 | -0.98% | 27.25 | 27.98 | 5130 | 1413 | 0.96% |
| 2024-08-15 | 27.35 | 27.66 | 0.05 | 0.18% | 27.35 | 27.87 | 5061 | 1401 | 0.95% |