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 | 35.80 | 36.76 | 0.72 | 2.00% | 35.34 | 36.80 | 28068 | 10146 | 8.18% |
| 2024-11-20 | 35.80 | 36.04 | 0.22 | 0.61% | 35.45 | 36.36 | 22043 | 7927 | 6.43% |
| 2024-11-19 | 34.41 | 35.82 | 1.72 | 5.04% | 34.24 | 35.82 | 23302 | 8189 | 6.79% |
| 2024-11-18 | 36.30 | 34.10 | -2.20 | -6.06% | 33.81 | 36.31 | 27003 | 9332 | 7.87% |
| 2024-11-15 | 37.12 | 36.30 | -1.07 | -2.86% | 36.26 | 38.16 | 22488 | 8391 | 6.56% |
| 2024-11-14 | 39.12 | 37.37 | -2.18 | -5.51% | 37.37 | 39.56 | 28010 | 10700 | 8.17% |
| 2024-11-13 | 39.30 | 39.55 | -0.94 | -2.32% | 38.03 | 40.48 | 40388 | 15788 | 11.77% |
| 2024-11-12 | 41.60 | 40.49 | 0.50 | 1.25% | 39.01 | 43.55 | 91945 | 38104 | 26.81% |
| 2024-11-11 | 38.40 | 39.99 | 1.33 | 3.44% | 38.26 | 40.38 | 64095 | 25465 | 18.69% |
| 2024-11-08 | 37.71 | 38.66 | 1.07 | 2.85% | 37.71 | 39.86 | 53828 | 20733 | 15.69% |
| 2024-11-07 | 37.51 | 37.59 | -0.59 | -1.55% | 36.82 | 37.90 | 45251 | 16889 | 13.19% |
| 2024-11-06 | 38.94 | 38.18 | -0.75 | -1.93% | 37.96 | 40.26 | 68116 | 26425 | 19.86% |
| 2024-11-05 | 36.99 | 38.93 | 2.91 | 8.08% | 36.99 | 39.39 | 82460 | 31863 | 24.04% |
| 2024-11-04 | 34.78 | 36.02 | 1.00 | 2.86% | 34.42 | 36.27 | 40866 | 14578 | 11.91% |
| 2024-11-01 | 37.90 | 35.02 | -4.24 | -10.80% | 34.39 | 38.40 | 76490 | 27741 | 22.30% |
| 2024-10-31 | 39.00 | 39.26 | 2.52 | 6.86% | 38.00 | 41.66 | 136669 | 54129 | 39.85% |
| 2024-10-30 | 33.02 | 36.74 | 3.86 | 11.74% | 33.02 | 39.08 | 85106 | 30322 | 24.81% |
| 2024-10-29 | 34.01 | 32.88 | -0.98 | -2.89% | 32.88 | 34.20 | 25391 | 8522 | 7.40% |
| 2024-10-28 | 33.89 | 33.86 | -0.17 | -0.50% | 33.28 | 33.98 | 26924 | 9060 | 7.85% |
| 2024-10-25 | 34.00 | 34.03 | -0.18 | -0.53% | 33.58 | 34.55 | 35087 | 11930 | 10.23% |
| 2024-10-24 | 34.46 | 34.21 | -0.25 | -0.73% | 33.64 | 34.90 | 27268 | 9299 | 7.95% |
| 2024-10-23 | 36.00 | 34.46 | -1.75 | -4.83% | 34.20 | 36.02 | 63749 | 22451 | 18.59% |
| 2024-10-22 | 35.64 | 36.21 | 0.66 | 1.86% | 35.00 | 37.16 | 70505 | 25477 | 20.56% |
| 2024-10-21 | 36.00 | 35.55 | 0.05 | 0.14% | 34.70 | 36.99 | 81388 | 29123 | 23.73% |
| 2024-10-18 | 35.22 | 35.50 | 0.46 | 1.31% | 34.31 | 37.36 | 83093 | 29529 | 24.23% |
| 2024-10-17 | 33.41 | 35.04 | 1.46 | 4.35% | 33.15 | 36.33 | 95165 | 33087 | 27.74% |
| 2024-10-16 | 34.58 | 33.58 | 1.36 | 4.22% | 33.50 | 37.00 | 116281 | 40730 | 33.90% |
| 2024-10-15 | 30.88 | 32.22 | 1.26 | 4.07% | 30.45 | 33.13 | 64154 | 20617 | 18.70% |
| 2024-10-14 | 30.78 | 30.96 | 1.14 | 3.82% | 29.32 | 31.19 | 24335 | 7373 | 7.09% |
| 2024-10-11 | 31.28 | 29.82 | -1.46 | -4.67% | 29.38 | 31.60 | 28333 | 8549 | 8.26% |
| 2024-10-10 | 31.99 | 31.28 | 0.25 | 0.81% | 31.10 | 32.87 | 29401 | 9378 | 8.57% |
| 2024-10-09 | 34.00 | 31.03 | -4.74 | -13.25% | 31.03 | 34.99 | 44753 | 14891 | 13.05% |
| 2024-10-08 | 37.34 | 35.77 | 3.86 | 12.10% | 32.09 | 37.40 | 68892 | 24075 | 20.09% |
| 2024-09-30 | 29.25 | 31.91 | 3.69 | 13.08% | 28.68 | 32.47 | 48504 | 14807 | 14.14% |
| 2024-09-27 | 26.96 | 28.22 | 1.59 | 5.97% | 26.79 | 28.52 | 23197 | 6411 | 6.76% |
| 2024-09-26 | 25.64 | 26.63 | 0.88 | 3.42% | 25.64 | 26.70 | 13157 | 3446 | 3.84% |
| 2024-09-25 | 25.82 | 25.75 | 0.19 | 0.74% | 25.65 | 26.51 | 14119 | 3678 | 4.12% |
| 2024-09-24 | 24.70 | 25.56 | 0.95 | 3.86% | 24.42 | 25.58 | 13438 | 3375 | 3.92% |
| 2024-09-23 | 25.08 | 24.61 | -0.53 | -2.11% | 24.61 | 25.36 | 9166 | 2287 | 2.67% |
| 2024-09-20 | 25.44 | 25.14 | -0.13 | -0.51% | 24.98 | 25.48 | 5507 | 1386 | 1.61% |
| 2024-09-19 | 25.12 | 25.27 | 0.18 | 0.72% | 25.09 | 25.78 | 8021 | 2041 | 2.34% |
| 2024-09-18 | 25.33 | 25.09 | -0.21 | -0.83% | 24.61 | 25.79 | 7276 | 1822 | 2.12% |
| 2024-09-13 | 26.16 | 25.30 | -0.76 | -2.92% | 25.29 | 26.18 | 7826 | 2001 | 2.28% |
| 2024-09-12 | 26.58 | 26.06 | -0.39 | -1.47% | 26.04 | 26.71 | 5775 | 1522 | 1.68% |
| 2024-09-11 | 26.28 | 26.45 | -0.01 | -0.04% | 26.22 | 26.65 | 5282 | 1396 | 1.54% |
| 2024-09-10 | 26.18 | 26.46 | 0.40 | 1.53% | 25.70 | 26.50 | 8713 | 2277 | 2.54% |
| 2024-09-09 | 25.85 | 26.06 | 0.34 | 1.32% | 25.52 | 26.23 | 8320 | 2159 | 2.43% |
| 2024-09-06 | 26.47 | 25.72 | -0.80 | -3.02% | 25.66 | 26.65 | 9555 | 2495 | 2.79% |
| 2024-09-05 | 26.72 | 26.52 | 0.21 | 0.80% | 26.01 | 26.91 | 11333 | 3005 | 3.30% |
| 2024-09-04 | 27.52 | 26.31 | -1.21 | -4.40% | 23.20 | 27.52 | 21141 | 5586 | 6.16% |
| 2024-09-03 | 27.21 | 27.52 | 0.08 | 0.29% | 27.21 | 27.84 | 9648 | 2656 | 2.81% |
| 2024-09-02 | 28.10 | 27.44 | -0.54 | -1.93% | 27.39 | 28.30 | 10798 | 3012 | 3.15% |
| 2024-08-30 | 27.50 | 27.98 | 0.54 | 1.97% | 27.40 | 28.48 | 14941 | 4195 | 4.36% |
| 2024-08-29 | 26.50 | 27.44 | 0.74 | 2.77% | 26.40 | 27.60 | 11209 | 3046 | 3.27% |
| 2024-08-28 | 27.06 | 26.70 | -0.37 | -1.37% | 26.64 | 27.44 | 8731 | 2361 | 2.55% |
| 2024-08-27 | 27.80 | 27.07 | -0.96 | -3.42% | 27.07 | 28.08 | 10257 | 2820 | 2.99% |
| 2024-08-26 | 27.74 | 28.03 | 0.29 | 1.05% | 27.60 | 28.25 | 7692 | 2151 | 2.24% |
| 2024-08-23 | 27.68 | 27.74 | 0.16 | 0.58% | 27.00 | 28.19 | 11625 | 3212 | 3.39% |
| 2024-08-22 | 28.40 | 27.58 | -0.89 | -3.13% | 27.51 | 28.75 | 12506 | 3499 | 3.65% |
| 2024-08-21 | 28.31 | 28.47 | 0.12 | 0.42% | 28.01 | 29.06 | 11127 | 3191 | 3.24% |
| 2024-08-20 | 28.60 | 28.35 | -0.25 | -0.87% | 28.14 | 29.18 | 11437 | 3255 | 3.33% |
| 2024-08-19 | 30.61 | 28.60 | -2.03 | -6.63% | 28.51 | 30.61 | 28622 | 8428 | 8.34% |
| 2024-08-16 | 29.81 | 30.63 | 1.13 | 3.83% | 29.50 | 31.26 | 30541 | 9354 | 8.90% |
| 2024-08-15 | 29.11 | 29.50 | 0.39 | 1.34% | 28.91 | 29.74 | 11102 | 3268 | 3.24% |
| 2024-08-14 | 29.38 | 29.11 | 0.03 | 0.10% | 28.98 | 29.57 | 8402 | 2460 | 2.45% |
| 2024-08-13 | 28.59 | 29.08 | 0.67 | 2.36% | 28.51 | 29.26 | 10480 | 3035 | 3.06% |