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 | 37.01 | 36.45 | -0.84 | -2.25% | 35.90 | 37.40 | 40806 | 14939 | 13.08% |
| 2024-11-20 | 36.60 | 37.29 | 0.24 | 0.65% | 36.60 | 37.68 | 43753 | 16259 | 14.02% |
| 2024-11-19 | 36.19 | 37.05 | 1.10 | 3.06% | 35.42 | 37.17 | 42616 | 15459 | 13.66% |
| 2024-11-18 | 39.21 | 35.95 | -3.76 | -9.47% | 35.41 | 39.67 | 67818 | 25076 | 21.73% |
| 2024-11-15 | 39.83 | 39.71 | -1.78 | -4.29% | 39.01 | 41.99 | 92538 | 36950 | 29.65% |
| 2024-11-14 | 38.50 | 41.49 | 3.71 | 9.82% | 37.90 | 44.85 | 130803 | 52973 | 41.91% |
| 2024-11-13 | 36.68 | 37.78 | 0.56 | 1.50% | 36.65 | 37.78 | 35485 | 13240 | 11.37% |
| 2024-11-12 | 38.80 | 37.22 | -1.31 | -3.40% | 36.73 | 39.00 | 54993 | 20697 | 17.62% |
| 2024-11-11 | 37.40 | 38.53 | 1.34 | 3.60% | 37.20 | 38.95 | 63982 | 24330 | 20.50% |
| 2024-11-08 | 37.01 | 37.19 | 0.30 | 0.81% | 36.84 | 38.31 | 62058 | 23275 | 19.89% |
| 2024-11-07 | 36.01 | 36.89 | 0.64 | 1.77% | 35.50 | 36.89 | 45928 | 16681 | 14.72% |
| 2024-11-06 | 37.43 | 36.25 | -1.09 | -2.92% | 35.86 | 37.45 | 70515 | 25836 | 22.59% |
| 2024-11-05 | 35.55 | 37.34 | 1.99 | 5.63% | 35.38 | 37.50 | 71182 | 26294 | 22.81% |
| 2024-11-04 | 34.09 | 35.35 | 0.85 | 2.46% | 33.83 | 35.49 | 40694 | 14217 | 13.04% |
| 2024-11-01 | 36.63 | 34.50 | -2.45 | -6.63% | 34.37 | 37.64 | 78546 | 28061 | 25.17% |
| 2024-10-31 | 33.67 | 36.95 | 3.24 | 9.61% | 33.59 | 39.10 | 116908 | 42805 | 37.46% |
| 2024-10-30 | 34.15 | 33.71 | -1.14 | -3.27% | 33.23 | 34.59 | 49414 | 16710 | 15.83% |
| 2024-10-29 | 35.00 | 34.85 | 0.06 | 0.17% | 34.78 | 36.32 | 68721 | 24445 | 22.02% |
| 2024-10-28 | 34.66 | 34.79 | 0.22 | 0.64% | 33.72 | 34.84 | 34156 | 11727 | 10.94% |
| 2024-10-25 | 35.00 | 34.57 | -0.36 | -1.03% | 34.12 | 35.33 | 39875 | 13839 | 12.78% |
| 2024-10-24 | 34.10 | 34.93 | 0.59 | 1.72% | 33.80 | 35.82 | 36454 | 12634 | 11.68% |
| 2024-10-23 | 34.93 | 34.34 | -1.04 | -2.94% | 34.13 | 35.44 | 40707 | 14177 | 13.04% |
| 2024-10-22 | 35.99 | 35.38 | -0.64 | -1.78% | 34.85 | 36.93 | 54151 | 19377 | 17.35% |
| 2024-10-21 | 34.75 | 36.02 | 1.11 | 3.18% | 34.49 | 36.63 | 76305 | 27303 | 24.45% |
| 2024-10-18 | 33.15 | 34.91 | 1.72 | 5.18% | 33.01 | 35.99 | 66151 | 22773 | 21.20% |
| 2024-10-17 | 33.20 | 33.19 | 0.19 | 0.58% | 33.10 | 34.19 | 37720 | 12693 | 12.09% |
| 2024-10-16 | 33.37 | 33.00 | -1.08 | -3.17% | 32.61 | 33.96 | 38066 | 12642 | 12.20% |
| 2024-10-15 | 33.91 | 34.08 | -0.26 | -0.76% | 33.88 | 35.23 | 52459 | 18131 | 16.81% |
| 2024-10-14 | 33.00 | 34.34 | 1.38 | 4.19% | 32.00 | 34.50 | 49282 | 16507 | 15.79% |
| 2024-10-11 | 34.99 | 32.96 | -2.69 | -7.55% | 32.40 | 36.43 | 59390 | 20007 | 19.03% |
| 2024-10-10 | 37.50 | 35.65 | -0.57 | -1.57% | 35.44 | 38.02 | 70035 | 25681 | 22.44% |
| 2024-10-09 | 39.40 | 36.22 | -6.32 | -14.86% | 36.01 | 40.38 | 111040 | 43093 | 35.58% |
| 2024-10-08 | 42.52 | 42.54 | 7.09 | 20.00% | 37.50 | 42.54 | 143939 | 58517 | 46.12% |
| 2024-09-30 | 30.98 | 35.45 | 5.88 | 19.89% | 30.34 | 35.48 | 131200 | 42762 | 42.04% |
| 2024-09-27 | 27.70 | 29.57 | 2.18 | 7.96% | 27.60 | 29.79 | 85982 | 24737 | 27.55% |
| 2024-09-26 | 26.94 | 27.69 | 0.60 | 2.21% | 26.81 | 27.69 | 45564 | 12421 | 14.60% |
| 2024-09-25 | 27.17 | 27.09 | -0.04 | -0.15% | 27.03 | 27.94 | 51895 | 14245 | 16.63% |
| 2024-09-24 | 26.89 | 27.13 | 0.33 | 1.23% | 25.92 | 27.25 | 50366 | 13455 | 16.14% |
| 2024-09-23 | 25.85 | 26.80 | 0.88 | 3.40% | 25.85 | 27.33 | 50443 | 13538 | 16.16% |
| 2024-09-20 | 25.92 | 25.92 | 0.00 | 0.00% | 25.66 | 26.47 | 28082 | 7310 | 9.00% |
| 2024-09-19 | 25.73 | 25.92 | 0.25 | 0.97% | 25.50 | 26.15 | 26920 | 6966 | 8.63% |
| 2024-09-18 | 26.41 | 25.67 | -0.73 | -2.77% | 25.34 | 26.45 | 30216 | 7787 | 9.68% |
| 2024-09-13 | 27.88 | 26.40 | -1.80 | -6.38% | 26.31 | 28.11 | 56533 | 15309 | 18.11% |
| 2024-09-12 | 27.08 | 28.20 | 1.12 | 4.14% | 26.46 | 29.51 | 72227 | 20176 | 23.14% |
| 2024-09-11 | 27.35 | 27.08 | -0.35 | -1.28% | 26.94 | 27.35 | 19850 | 5370 | 6.36% |
| 2024-09-10 | 27.45 | 27.43 | 0.01 | 0.04% | 26.91 | 27.47 | 21060 | 5730 | 6.75% |
| 2024-09-09 | 27.21 | 27.42 | 0.11 | 0.40% | 26.90 | 27.56 | 23276 | 6351 | 7.46% |
| 2024-09-06 | 28.24 | 27.31 | -1.03 | -3.63% | 27.28 | 28.56 | 41132 | 11444 | 13.18% |
| 2024-09-05 | 28.53 | 28.34 | -0.12 | -0.42% | 28.04 | 28.60 | 26424 | 7480 | 8.47% |
| 2024-09-04 | 28.55 | 28.46 | -0.64 | -2.20% | 28.20 | 28.76 | 32026 | 9113 | 10.26% |
| 2024-09-03 | 27.90 | 29.10 | 1.05 | 3.74% | 27.80 | 29.11 | 46542 | 13362 | 14.91% |
| 2024-09-02 | 29.29 | 28.05 | -1.59 | -5.36% | 28.03 | 29.46 | 56765 | 16296 | 18.19% |
| 2024-08-30 | 28.74 | 29.64 | 0.51 | 1.75% | 28.74 | 30.16 | 86388 | 25625 | 27.68% |
| 2024-08-29 | 28.18 | 29.13 | 1.01 | 3.59% | 28.18 | 29.97 | 79271 | 23149 | 25.40% |
| 2024-08-28 | 27.39 | 28.12 | 0.61 | 2.22% | 27.22 | 28.28 | 34484 | 9662 | 11.05% |
| 2024-08-27 | 28.50 | 27.51 | -1.25 | -4.35% | 27.50 | 28.51 | 39561 | 11031 | 12.68% |
| 2024-08-26 | 28.05 | 28.76 | 0.26 | 0.91% | 28.00 | 29.10 | 42335 | 12073 | 13.57% |
| 2024-08-23 | 27.54 | 28.50 | 0.65 | 2.33% | 27.40 | 28.79 | 48932 | 13878 | 15.68% |
| 2024-08-22 | 29.54 | 27.85 | -2.00 | -6.70% | 27.81 | 29.55 | 68832 | 19566 | 22.06% |
| 2024-08-21 | 28.35 | 29.85 | 1.14 | 3.97% | 28.20 | 29.98 | 85218 | 25144 | 27.31% |
| 2024-08-20 | 28.00 | 28.71 | 0.80 | 2.87% | 27.77 | 29.45 | 65546 | 18681 | 21.00% |
| 2024-08-19 | 28.35 | 27.91 | -1.07 | -3.69% | 27.90 | 28.65 | 46930 | 13263 | 15.04% |
| 2024-08-16 | 29.90 | 28.98 | -0.91 | -3.04% | 28.96 | 30.25 | 54215 | 16080 | 17.37% |
| 2024-08-15 | 29.40 | 29.89 | 0.17 | 0.57% | 29.31 | 30.43 | 45146 | 13544 | 14.47% |
| 2024-08-14 | 29.79 | 29.72 | -0.32 | -1.07% | 29.70 | 30.25 | 38226 | 11439 | 12.25% |
| 2024-08-13 | 29.85 | 30.04 | -0.13 | -0.43% | 28.90 | 30.04 | 49804 | 14720 | 15.96% |