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 | 36.02 | 35.71 | -0.61 | -1.68% | 35.18 | 36.30 | 24177 | 8637 | 9.36% |
| 2024-11-20 | 36.00 | 36.32 | -0.03 | -0.08% | 35.65 | 36.65 | 27837 | 10069 | 10.78% |
| 2024-11-19 | 34.86 | 36.35 | 1.41 | 4.04% | 34.55 | 36.40 | 29408 | 10395 | 11.39% |
| 2024-11-18 | 39.48 | 34.94 | -4.61 | -11.66% | 33.98 | 39.70 | 45875 | 16479 | 17.77% |
| 2024-11-15 | 38.66 | 39.55 | 0.31 | 0.79% | 38.66 | 40.99 | 46935 | 18828 | 18.18% |
| 2024-11-14 | 40.11 | 39.24 | -0.87 | -2.17% | 39.10 | 40.66 | 34029 | 13581 | 13.18% |
| 2024-11-13 | 38.80 | 40.11 | 1.01 | 2.58% | 37.84 | 40.20 | 34967 | 13663 | 13.54% |
| 2024-11-12 | 40.36 | 39.10 | -1.77 | -4.33% | 38.73 | 40.36 | 47519 | 18816 | 18.40% |
| 2024-11-11 | 39.30 | 40.87 | 1.48 | 3.76% | 39.00 | 41.20 | 59087 | 23951 | 22.88% |
| 2024-11-08 | 39.79 | 39.39 | 0.30 | 0.77% | 39.00 | 40.20 | 49096 | 19378 | 19.01% |
| 2024-11-07 | 38.38 | 39.09 | -0.49 | -1.24% | 37.65 | 39.15 | 48186 | 18490 | 18.66% |
| 2024-11-06 | 38.99 | 39.58 | -0.10 | -0.25% | 38.99 | 41.39 | 78795 | 31592 | 30.52% |
| 2024-11-05 | 38.58 | 39.68 | 2.36 | 6.32% | 38.58 | 40.51 | 83342 | 33001 | 32.28% |
| 2024-11-04 | 35.70 | 37.32 | 1.31 | 3.64% | 35.00 | 37.37 | 39083 | 14294 | 15.14% |
| 2024-11-01 | 37.88 | 36.01 | -0.49 | -1.34% | 36.00 | 38.97 | 53957 | 20379 | 20.90% |
| 2024-10-31 | 35.90 | 36.50 | 0.58 | 1.61% | 35.41 | 37.05 | 33190 | 12096 | 12.85% |
| 2024-10-30 | 36.20 | 35.92 | -0.44 | -1.21% | 35.00 | 36.48 | 29256 | 10489 | 11.33% |
| 2024-10-29 | 38.00 | 36.36 | -1.86 | -4.87% | 36.35 | 38.21 | 37383 | 13887 | 14.48% |
| 2024-10-28 | 37.44 | 38.22 | 0.46 | 1.22% | 36.98 | 38.38 | 33755 | 12723 | 13.07% |
| 2024-10-25 | 38.33 | 37.76 | -0.57 | -1.49% | 37.75 | 39.20 | 47397 | 18186 | 18.36% |
| 2024-10-24 | 37.99 | 38.33 | 0.06 | 0.16% | 36.80 | 38.53 | 47016 | 17678 | 18.21% |
| 2024-10-23 | 38.63 | 38.27 | -2.08 | -5.15% | 37.20 | 39.07 | 71029 | 27194 | 27.51% |
| 2024-10-22 | 37.66 | 40.35 | 1.29 | 3.30% | 37.66 | 41.80 | 115904 | 46359 | 44.89% |
| 2024-10-21 | 34.88 | 39.06 | 4.17 | 11.95% | 34.50 | 41.87 | 121420 | 47054 | 47.03% |
| 2024-10-18 | 32.51 | 34.89 | 2.32 | 7.12% | 32.46 | 35.58 | 56967 | 19360 | 22.06% |
| 2024-10-17 | 33.00 | 32.57 | -0.24 | -0.73% | 32.52 | 33.78 | 32729 | 10862 | 12.68% |
| 2024-10-16 | 32.88 | 32.81 | -0.89 | -2.64% | 32.47 | 33.69 | 34437 | 11385 | 13.34% |
| 2024-10-15 | 35.01 | 33.70 | -1.67 | -4.72% | 33.70 | 35.96 | 51865 | 18054 | 20.09% |
| 2024-10-14 | 34.03 | 35.37 | 0.71 | 2.05% | 32.85 | 35.61 | 54453 | 18757 | 21.09% |
| 2024-10-11 | 36.10 | 34.66 | -3.23 | -8.52% | 33.21 | 36.87 | 74162 | 25928 | 28.72% |
| 2024-10-10 | 42.99 | 37.89 | -5.88 | -13.43% | 37.63 | 42.99 | 112479 | 44492 | 43.56% |
| 2024-10-09 | 35.30 | 43.77 | 6.14 | 16.32% | 34.35 | 45.16 | 152760 | 63366 | 59.16% |
| 2024-10-08 | 38.97 | 37.63 | 4.78 | 14.55% | 33.89 | 38.97 | 75525 | 27384 | 29.25% |
| 2024-09-30 | 29.88 | 32.85 | 3.97 | 13.75% | 29.06 | 33.37 | 63723 | 19894 | 24.68% |
| 2024-09-27 | 27.33 | 28.88 | 1.74 | 6.41% | 27.33 | 29.36 | 36389 | 10305 | 14.09% |
| 2024-09-26 | 26.45 | 27.14 | 0.48 | 1.80% | 26.41 | 27.15 | 21195 | 5699 | 8.21% |
| 2024-09-25 | 26.30 | 26.66 | 0.37 | 1.41% | 26.30 | 27.18 | 20070 | 5383 | 7.77% |
| 2024-09-24 | 25.62 | 26.29 | 0.78 | 3.06% | 25.10 | 26.30 | 15197 | 3929 | 5.89% |
| 2024-09-23 | 25.42 | 25.51 | 0.09 | 0.35% | 25.16 | 25.84 | 9524 | 2442 | 3.69% |
| 2024-09-20 | 25.69 | 25.42 | -0.28 | -1.09% | 25.32 | 25.96 | 9217 | 2357 | 3.57% |
| 2024-09-19 | 25.66 | 25.70 | 0.26 | 1.02% | 25.44 | 26.11 | 10553 | 2721 | 4.09% |
| 2024-09-18 | 26.18 | 25.44 | -0.56 | -2.15% | 24.90 | 26.52 | 12894 | 3280 | 4.99% |
| 2024-09-13 | 26.72 | 26.00 | -0.72 | -2.69% | 25.96 | 26.77 | 11263 | 2962 | 4.36% |
| 2024-09-12 | 27.31 | 26.72 | -0.65 | -2.37% | 26.60 | 27.85 | 13658 | 3710 | 5.29% |
| 2024-09-11 | 27.92 | 27.37 | -0.59 | -2.11% | 27.28 | 28.04 | 11873 | 3280 | 4.60% |
| 2024-09-10 | 27.51 | 27.96 | 0.45 | 1.64% | 26.98 | 28.10 | 16014 | 4436 | 6.20% |
| 2024-09-09 | 27.19 | 27.51 | 0.21 | 0.77% | 26.90 | 27.69 | 10837 | 2967 | 4.20% |
| 2024-09-06 | 28.36 | 27.30 | -1.14 | -4.01% | 27.21 | 28.36 | 19523 | 5400 | 7.56% |
| 2024-09-05 | 29.10 | 28.44 | -0.69 | -2.37% | 27.86 | 29.13 | 28836 | 8180 | 11.17% |
| 2024-09-04 | 28.30 | 29.13 | 0.37 | 1.29% | 28.07 | 29.13 | 30735 | 8842 | 11.90% |
| 2024-09-03 | 27.90 | 28.76 | 0.84 | 3.01% | 27.63 | 29.10 | 27333 | 7797 | 10.59% |
| 2024-09-02 | 28.54 | 27.92 | -0.76 | -2.65% | 27.77 | 29.10 | 25282 | 7180 | 9.79% |
| 2024-08-30 | 28.00 | 28.68 | 0.81 | 2.91% | 27.80 | 29.16 | 31939 | 9146 | 12.37% |
| 2024-08-29 | 27.02 | 27.87 | 0.46 | 1.68% | 27.02 | 28.12 | 24072 | 6672 | 9.32% |
| 2024-08-28 | 27.68 | 27.41 | -0.44 | -1.58% | 26.78 | 28.03 | 27581 | 7543 | 10.68% |
| 2024-08-27 | 30.00 | 27.85 | -2.68 | -8.78% | 27.81 | 30.00 | 43567 | 12570 | 16.87% |
| 2024-08-26 | 29.61 | 30.53 | 0.85 | 2.86% | 28.92 | 30.53 | 43424 | 12931 | 16.82% |
| 2024-08-23 | 29.57 | 29.68 | -0.33 | -1.10% | 27.98 | 30.07 | 50354 | 14591 | 19.50% |
| 2024-08-22 | 30.53 | 30.01 | -1.19 | -3.81% | 29.64 | 31.50 | 56729 | 17256 | 21.97% |
| 2024-08-21 | 31.91 | 31.20 | -1.71 | -5.20% | 31.04 | 35.00 | 89719 | 29437 | 34.75% |
| 2024-08-20 | 32.07 | 32.91 | 1.01 | 3.17% | 30.37 | 33.33 | 86951 | 27912 | 33.68% |
| 2024-08-19 | 28.51 | 31.90 | -1.96 | -5.79% | 28.51 | 33.33 | 86645 | 27082 | 33.56% |
| 2024-08-16 | 29.85 | 33.86 | 5.64 | 19.99% | 29.02 | 33.86 | 80960 | 25687 | 31.36% |
| 2024-08-15 | 26.97 | 28.22 | 1.52 | 5.69% | 26.58 | 28.28 | 28577 | 7959 | 11.07% |
| 2024-08-14 | 26.41 | 26.70 | 0.20 | 0.75% | 26.28 | 26.90 | 7766 | 2070 | 3.01% |
| 2024-08-13 | 26.21 | 26.50 | 0.60 | 2.32% | 25.81 | 26.50 | 7752 | 2028 | 3.00% |