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 | 35.82 | 36.58 | 0.40 | 1.11% | 35.70 | 36.58 | 23486 | 8531 | 4.01% |
| 2024-11-20 | 36.18 | 36.18 | 0.02 | 0.06% | 35.86 | 36.57 | 19935 | 7222 | 3.40% |
| 2024-11-19 | 34.52 | 36.16 | 1.73 | 5.02% | 34.50 | 36.25 | 25946 | 9281 | 4.43% |
| 2024-11-18 | 35.55 | 34.43 | -1.17 | -3.29% | 34.32 | 35.89 | 18048 | 6303 | 3.08% |
| 2024-11-15 | 35.39 | 35.60 | 0.09 | 0.25% | 35.09 | 36.47 | 25992 | 9326 | 4.44% |
| 2024-11-14 | 36.30 | 35.51 | -0.85 | -2.34% | 35.28 | 36.35 | 17680 | 6334 | 3.02% |
| 2024-11-13 | 36.00 | 36.36 | 0.04 | 0.11% | 35.48 | 36.39 | 20143 | 7256 | 3.44% |
| 2024-11-12 | 36.91 | 36.32 | -0.51 | -1.38% | 35.92 | 37.39 | 29353 | 10799 | 5.01% |
| 2024-11-11 | 37.00 | 36.83 | -0.54 | -1.45% | 36.19 | 37.35 | 43466 | 15899 | 7.42% |
| 2024-11-08 | 37.50 | 37.37 | -0.01 | -0.03% | 36.92 | 37.88 | 33448 | 12504 | 5.71% |
| 2024-11-07 | 36.00 | 37.38 | 1.05 | 2.89% | 35.83 | 37.43 | 38485 | 14280 | 6.57% |
| 2024-11-06 | 36.11 | 36.33 | 0.14 | 0.39% | 35.83 | 36.71 | 28548 | 10380 | 4.87% |
| 2024-11-05 | 35.50 | 36.19 | 0.69 | 1.94% | 35.16 | 36.49 | 31228 | 11202 | 5.33% |
| 2024-11-04 | 35.07 | 35.50 | 0.44 | 1.25% | 34.80 | 35.68 | 15091 | 5337 | 2.58% |
| 2024-11-01 | 34.99 | 35.06 | 0.02 | 0.06% | 34.81 | 36.20 | 29587 | 10480 | 5.05% |
| 2024-10-31 | 34.52 | 35.04 | 0.26 | 0.75% | 34.33 | 35.20 | 24583 | 8572 | 4.20% |
| 2024-10-30 | 35.38 | 34.78 | -0.60 | -1.70% | 34.19 | 35.75 | 23008 | 8033 | 3.93% |
| 2024-10-29 | 36.51 | 35.38 | -1.14 | -3.12% | 35.36 | 36.88 | 25785 | 9280 | 4.40% |
| 2024-10-28 | 36.31 | 36.52 | 0.22 | 0.61% | 36.11 | 36.90 | 20637 | 7538 | 3.52% |
| 2024-10-25 | 36.00 | 36.30 | -0.18 | -0.49% | 35.73 | 36.81 | 27819 | 10081 | 4.75% |
| 2024-10-24 | 36.50 | 36.48 | -0.10 | -0.27% | 35.52 | 37.39 | 39306 | 14261 | 6.71% |
| 2024-10-23 | 34.95 | 36.58 | 1.70 | 4.87% | 34.90 | 36.64 | 45120 | 16172 | 7.70% |
| 2024-10-22 | 34.25 | 34.88 | 0.63 | 1.84% | 34.00 | 35.00 | 22729 | 7875 | 3.88% |
| 2024-10-21 | 34.70 | 34.25 | -0.37 | -1.07% | 33.78 | 34.86 | 28279 | 9709 | 4.83% |
| 2024-10-18 | 33.70 | 34.62 | 0.57 | 1.67% | 33.70 | 35.18 | 30705 | 10621 | 5.24% |
| 2024-10-17 | 34.20 | 34.05 | 0.15 | 0.44% | 34.00 | 35.38 | 22656 | 7844 | 3.87% |
| 2024-10-16 | 33.22 | 33.90 | 0.30 | 0.89% | 32.60 | 34.72 | 25006 | 8485 | 4.27% |
| 2024-10-15 | 33.97 | 33.60 | -0.46 | -1.35% | 33.14 | 34.89 | 19162 | 6538 | 3.27% |
| 2024-10-14 | 33.78 | 34.06 | 0.60 | 1.79% | 32.86 | 34.38 | 15902 | 5357 | 2.71% |
| 2024-10-11 | 34.04 | 33.46 | -0.92 | -2.68% | 33.15 | 34.58 | 19620 | 6634 | 3.35% |
| 2024-10-10 | 34.70 | 34.38 | -0.13 | -0.38% | 34.26 | 36.18 | 22314 | 7858 | 3.81% |
| 2024-10-09 | 37.26 | 34.51 | -4.90 | -12.43% | 34.12 | 37.80 | 45298 | 16448 | 7.73% |
| 2024-10-08 | 43.40 | 39.41 | 2.26 | 6.08% | 36.50 | 43.40 | 76869 | 30499 | 13.12% |
| 2024-09-30 | 34.27 | 37.15 | 3.93 | 11.83% | 33.77 | 38.00 | 72354 | 25918 | 12.35% |
| 2024-09-27 | 32.50 | 33.22 | 2.26 | 7.30% | 31.70 | 34.00 | 48912 | 15988 | 8.35% |
| 2024-09-26 | 29.02 | 30.96 | 1.82 | 6.25% | 28.76 | 31.00 | 38779 | 11725 | 6.62% |
| 2024-09-25 | 30.12 | 29.14 | -0.79 | -2.64% | 29.02 | 30.39 | 26261 | 7806 | 4.48% |
| 2024-09-24 | 29.74 | 29.93 | 0.18 | 0.61% | 29.15 | 30.25 | 16265 | 4843 | 2.78% |
| 2024-09-23 | 29.00 | 29.75 | 0.83 | 2.87% | 28.59 | 30.00 | 20148 | 5909 | 3.44% |
| 2024-09-20 | 28.83 | 28.92 | 0.11 | 0.38% | 28.50 | 29.11 | 7803 | 2252 | 1.33% |
| 2024-09-19 | 28.01 | 28.81 | 1.01 | 3.63% | 27.55 | 28.99 | 9977 | 2851 | 1.70% |
| 2024-09-18 | 27.30 | 27.80 | 0.50 | 1.83% | 26.86 | 27.98 | 8359 | 2289 | 1.43% |
| 2024-09-13 | 27.80 | 27.30 | -0.64 | -2.29% | 27.29 | 28.06 | 5192 | 1434 | 0.89% |
| 2024-09-12 | 28.30 | 27.94 | -0.41 | -1.45% | 27.89 | 28.70 | 4538 | 1281 | 0.77% |
| 2024-09-11 | 28.49 | 28.35 | -0.23 | -0.80% | 28.15 | 28.70 | 3563 | 1013 | 0.61% |
| 2024-09-10 | 28.27 | 28.58 | 0.20 | 0.70% | 27.88 | 28.59 | 5165 | 1458 | 0.88% |
| 2024-09-09 | 28.39 | 28.38 | -0.08 | -0.28% | 28.23 | 28.70 | 5268 | 1500 | 0.90% |
| 2024-09-06 | 29.03 | 28.46 | -0.49 | -1.69% | 28.35 | 29.05 | 4998 | 1433 | 0.85% |
| 2024-09-05 | 28.96 | 28.95 | 0.00 | 0.00% | 28.81 | 29.27 | 5072 | 1473 | 0.87% |
| 2024-09-04 | 28.30 | 28.95 | 0.14 | 0.49% | 28.30 | 29.18 | 7711 | 2228 | 1.32% |
| 2024-09-03 | 28.26 | 28.81 | 0.55 | 1.95% | 28.15 | 29.03 | 8549 | 2458 | 1.46% |
| 2024-09-02 | 28.32 | 28.26 | -0.09 | -0.32% | 28.23 | 28.75 | 8470 | 2409 | 1.45% |
| 2024-08-30 | 28.46 | 28.35 | -0.11 | -0.39% | 28.20 | 28.86 | 11344 | 3241 | 1.94% |
| 2024-08-29 | 27.77 | 28.46 | 0.69 | 2.48% | 27.65 | 28.70 | 11048 | 3120 | 1.89% |
| 2024-08-28 | 26.97 | 27.77 | 0.66 | 2.43% | 26.66 | 28.13 | 10220 | 2827 | 1.74% |
| 2024-08-27 | 26.09 | 27.11 | 1.00 | 3.83% | 25.96 | 27.36 | 11248 | 3007 | 1.92% |
| 2024-08-26 | 26.11 | 26.11 | -0.01 | -0.04% | 25.85 | 26.40 | 5212 | 1360 | 0.89% |
| 2024-08-23 | 26.31 | 26.12 | -0.20 | -0.76% | 26.00 | 26.54 | 4485 | 1174 | 0.77% |
| 2024-08-22 | 26.86 | 26.32 | -0.54 | -2.01% | 26.27 | 27.09 | 5028 | 1337 | 0.86% |
| 2024-08-21 | 27.10 | 26.86 | -0.41 | -1.50% | 26.82 | 27.31 | 3740 | 1009 | 0.64% |
| 2024-08-20 | 27.90 | 27.27 | -0.63 | -2.26% | 27.15 | 27.90 | 6398 | 1752 | 1.09% |
| 2024-08-19 | 28.28 | 27.90 | -0.63 | -2.21% | 27.89 | 28.40 | 6635 | 1863 | 1.13% |
| 2024-08-16 | 28.12 | 28.53 | 0.41 | 1.46% | 28.05 | 29.02 | 9130 | 2612 | 1.56% |
| 2024-08-15 | 27.50 | 28.12 | 0.23 | 0.82% | 27.50 | 28.45 | 5964 | 1674 | 1.02% |
| 2024-08-14 | 27.93 | 27.89 | -0.43 | -1.52% | 27.87 | 28.41 | 4371 | 1226 | 0.75% |
| 2024-08-13 | 28.21 | 28.32 | -0.07 | -0.25% | 28.04 | 28.55 | 3598 | 1016 | 0.61% |