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 | 35.30 | 35.14 | -0.44 | -1.24% | 34.91 | 35.73 | 12929 | 4554 | 3.03% |
| 2024-11-20 | 35.40 | 35.58 | 0.01 | 0.03% | 35.12 | 35.78 | 11406 | 4046 | 2.68% |
| 2024-11-19 | 34.98 | 35.57 | 0.71 | 2.04% | 34.33 | 35.59 | 12423 | 4348 | 2.92% |
| 2024-11-18 | 36.22 | 34.86 | -1.61 | -4.41% | 34.19 | 36.94 | 20244 | 7212 | 4.75% |
| 2024-11-15 | 37.80 | 36.47 | -0.47 | -1.27% | 36.11 | 37.80 | 20717 | 7620 | 4.86% |
| 2024-11-14 | 37.43 | 36.94 | -0.49 | -1.31% | 36.56 | 37.80 | 22571 | 8372 | 5.30% |
| 2024-11-13 | 36.53 | 37.43 | 0.55 | 1.49% | 35.82 | 37.50 | 26068 | 9579 | 6.12% |
| 2024-11-12 | 37.57 | 36.88 | -0.42 | -1.13% | 36.30 | 38.06 | 31278 | 11612 | 7.34% |
| 2024-11-11 | 35.64 | 37.30 | 1.23 | 3.41% | 35.63 | 37.34 | 33292 | 12270 | 7.81% |
| 2024-11-08 | 37.27 | 36.07 | -0.42 | -1.15% | 35.97 | 37.49 | 30821 | 11232 | 7.23% |
| 2024-11-07 | 36.47 | 36.49 | 0.19 | 0.52% | 35.60 | 36.75 | 40336 | 14584 | 9.47% |
| 2024-11-06 | 34.82 | 36.30 | 1.31 | 3.74% | 34.75 | 37.60 | 61833 | 22511 | 14.51% |
| 2024-11-05 | 34.28 | 34.99 | 0.76 | 2.22% | 33.87 | 35.05 | 24472 | 8470 | 5.74% |
| 2024-11-04 | 33.50 | 34.23 | 0.73 | 2.18% | 33.43 | 34.37 | 18272 | 6225 | 4.29% |
| 2024-11-01 | 35.05 | 33.50 | -1.80 | -5.10% | 33.26 | 35.15 | 23562 | 8063 | 5.53% |
| 2024-10-31 | 35.26 | 35.30 | -0.18 | -0.51% | 35.10 | 35.87 | 23241 | 8242 | 5.45% |
| 2024-10-30 | 35.10 | 35.48 | 0.04 | 0.11% | 34.80 | 35.69 | 19104 | 6730 | 4.48% |
| 2024-10-29 | 36.93 | 35.44 | -1.51 | -4.09% | 35.32 | 36.94 | 33031 | 11930 | 7.75% |
| 2024-10-28 | 36.30 | 36.95 | 0.62 | 1.71% | 35.75 | 36.95 | 31867 | 11613 | 7.48% |
| 2024-10-25 | 35.80 | 36.33 | 0.36 | 1.00% | 35.54 | 36.61 | 33917 | 12281 | 7.96% |
| 2024-10-24 | 36.79 | 35.97 | -0.90 | -2.44% | 35.61 | 36.84 | 37881 | 13698 | 8.89% |
| 2024-10-23 | 36.64 | 36.87 | 0.04 | 0.11% | 36.50 | 38.08 | 58552 | 21769 | 13.74% |
| 2024-10-22 | 38.92 | 36.83 | -4.19 | -10.21% | 36.60 | 38.92 | 106909 | 40354 | 25.09% |
| 2024-10-21 | 41.02 | 41.02 | 6.84 | 20.01% | 39.15 | 41.02 | 140596 | 57192 | 33.00% |
| 2024-10-18 | 32.55 | 34.18 | 1.14 | 3.45% | 32.55 | 34.92 | 24395 | 8282 | 5.73% |
| 2024-10-17 | 32.43 | 33.04 | 0.74 | 2.29% | 32.34 | 33.38 | 15001 | 4918 | 3.52% |
| 2024-10-16 | 32.30 | 32.30 | -0.31 | -0.95% | 32.05 | 32.84 | 8859 | 2869 | 2.08% |
| 2024-10-15 | 33.40 | 32.61 | -0.63 | -1.90% | 32.58 | 33.90 | 13824 | 4581 | 3.24% |
| 2024-10-14 | 32.79 | 33.24 | 0.62 | 1.90% | 31.70 | 33.24 | 21763 | 7085 | 5.11% |
| 2024-10-11 | 34.93 | 32.62 | -2.46 | -7.01% | 32.60 | 35.15 | 19873 | 6670 | 4.66% |
| 2024-10-10 | 34.30 | 35.08 | 0.78 | 2.27% | 34.18 | 36.70 | 21430 | 7622 | 5.03% |
| 2024-10-09 | 37.37 | 34.30 | -5.88 | -14.63% | 34.20 | 38.50 | 34445 | 12447 | 8.08% |
| 2024-10-08 | 43.01 | 40.18 | 3.63 | 9.93% | 36.00 | 43.50 | 50604 | 20112 | 11.88% |
| 2024-09-30 | 33.78 | 36.55 | 4.13 | 12.74% | 32.61 | 37.78 | 37007 | 12975 | 8.69% |
| 2024-09-27 | 30.61 | 32.42 | 1.95 | 6.40% | 30.60 | 32.88 | 22491 | 7131 | 5.28% |
| 2024-09-26 | 29.89 | 30.47 | 0.37 | 1.23% | 29.80 | 30.47 | 10595 | 3195 | 2.49% |
| 2024-09-25 | 30.32 | 30.10 | 0.00 | 0.00% | 29.81 | 30.85 | 16168 | 4889 | 3.79% |
| 2024-09-24 | 29.66 | 30.10 | 0.44 | 1.48% | 29.46 | 30.45 | 13510 | 4057 | 3.17% |
| 2024-09-23 | 29.86 | 29.66 | -0.20 | -0.67% | 28.82 | 29.86 | 14606 | 4280 | 3.43% |
| 2024-09-20 | 32.23 | 29.86 | -2.37 | -7.35% | 29.64 | 32.23 | 20710 | 6279 | 4.86% |
| 2024-09-19 | 30.85 | 32.23 | 1.39 | 4.51% | 30.85 | 32.60 | 23733 | 7557 | 5.57% |
| 2024-09-18 | 31.09 | 30.84 | -0.25 | -0.80% | 30.10 | 31.49 | 9222 | 2819 | 2.16% |
| 2024-09-13 | 31.00 | 31.09 | 0.13 | 0.42% | 30.55 | 31.15 | 6250 | 1931 | 1.47% |
| 2024-09-12 | 30.74 | 30.96 | 0.22 | 0.72% | 30.56 | 31.40 | 8769 | 2717 | 2.06% |
| 2024-09-11 | 31.10 | 30.74 | -0.16 | -0.52% | 29.99 | 31.49 | 12907 | 3944 | 3.03% |
| 2024-09-10 | 30.74 | 30.90 | 0.60 | 1.98% | 30.24 | 31.08 | 15144 | 4656 | 7.47% |
| 2024-09-09 | 31.15 | 30.30 | -0.85 | -2.73% | 29.81 | 31.40 | 11624 | 3550 | 5.73% |
| 2024-09-06 | 31.49 | 31.15 | -0.23 | -0.73% | 30.93 | 31.69 | 10764 | 3368 | 5.31% |
| 2024-09-05 | 30.26 | 31.38 | 1.12 | 3.70% | 30.26 | 31.47 | 13658 | 4245 | 6.74% |
| 2024-09-04 | 29.43 | 30.26 | 0.83 | 2.82% | 29.06 | 30.43 | 13816 | 4139 | 6.82% |
| 2024-09-03 | 28.58 | 29.43 | 0.56 | 1.94% | 28.52 | 30.16 | 11886 | 3506 | 5.86% |
| 2024-09-02 | 28.32 | 28.87 | 0.27 | 0.94% | 27.62 | 28.88 | 10457 | 2981 | 5.16% |
| 2024-08-30 | 28.41 | 28.60 | 0.23 | 0.81% | 28.15 | 29.30 | 10478 | 3015 | 5.17% |
| 2024-08-29 | 27.29 | 28.37 | 0.75 | 2.72% | 27.09 | 28.47 | 7474 | 2099 | 3.69% |
| 2024-08-28 | 28.66 | 27.62 | -1.04 | -3.63% | 26.52 | 28.66 | 12361 | 3386 | 6.10% |
| 2024-08-27 | 28.21 | 28.66 | 0.47 | 1.67% | 27.94 | 29.11 | 8169 | 2337 | 4.03% |
| 2024-08-26 | 27.70 | 28.19 | 0.19 | 0.68% | 27.61 | 28.65 | 5096 | 1440 | 2.51% |
| 2024-08-23 | 28.00 | 28.00 | 0.05 | 0.18% | 27.20 | 28.28 | 5834 | 1616 | 2.88% |
| 2024-08-22 | 28.03 | 27.95 | -0.08 | -0.29% | 27.80 | 28.60 | 9252 | 2611 | 4.56% |
| 2024-08-21 | 27.85 | 28.03 | 0.02 | 0.07% | 27.03 | 28.42 | 12097 | 3348 | 5.97% |
| 2024-08-20 | 28.05 | 28.01 | 0.01 | 0.04% | 27.81 | 28.45 | 5187 | 1453 | 2.56% |
| 2024-08-19 | 28.91 | 28.00 | -0.91 | -3.15% | 27.80 | 29.00 | 6277 | 1775 | 3.10% |
| 2024-08-16 | 29.27 | 28.91 | -0.36 | -1.23% | 28.80 | 29.75 | 5818 | 1702 | 2.87% |
| 2024-08-15 | 29.76 | 29.27 | -0.49 | -1.65% | 29.22 | 29.94 | 5753 | 1695 | 2.84% |
| 2024-08-14 | 30.16 | 29.76 | -0.36 | -1.20% | 29.73 | 30.44 | 6188 | 1861 | 3.05% |
| 2024-08-13 | 29.75 | 30.12 | 0.36 | 1.21% | 29.45 | 30.16 | 5889 | 1755 | 2.91% |