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 | 36.00 | 35.83 | -0.19 | -0.53% | 35.60 | 36.17 | 75640 | 27074 | 0.39% |
| 2024-11-20 | 35.90 | 36.02 | 0.06 | 0.17% | 35.65 | 36.25 | 82804 | 29761 | 0.43% |
| 2024-11-19 | 36.28 | 35.96 | -0.22 | -0.61% | 35.47 | 36.37 | 125596 | 45101 | 0.65% |
| 2024-11-18 | 36.29 | 36.18 | -0.11 | -0.30% | 36.03 | 36.85 | 154678 | 56507 | 0.81% |
| 2024-11-15 | 35.98 | 36.29 | 0.28 | 0.78% | 35.90 | 36.97 | 146889 | 53530 | 0.77% |
| 2024-11-14 | 36.41 | 36.01 | -0.40 | -1.10% | 36.00 | 36.46 | 109581 | 39710 | 0.57% |
| 2024-11-13 | 36.24 | 36.41 | 0.06 | 0.17% | 36.15 | 36.76 | 111731 | 40717 | 0.58% |
| 2024-11-12 | 36.51 | 36.35 | -0.24 | -0.66% | 36.18 | 37.09 | 180779 | 66297 | 0.94% |
| 2024-11-11 | 36.30 | 36.59 | 0.06 | 0.16% | 36.17 | 36.75 | 123965 | 45192 | 0.65% |
| 2024-11-08 | 37.10 | 36.53 | -0.24 | -0.65% | 36.37 | 37.19 | 169743 | 62255 | 0.88% |
| 2024-11-07 | 35.50 | 36.77 | 1.05 | 2.94% | 35.46 | 36.78 | 210152 | 76351 | 1.10% |
| 2024-11-06 | 35.70 | 35.72 | -0.02 | -0.06% | 35.54 | 36.10 | 147314 | 52687 | 0.77% |
| 2024-11-05 | 35.11 | 35.74 | 0.64 | 1.82% | 34.90 | 35.75 | 162008 | 57552 | 0.84% |
| 2024-11-04 | 34.92 | 35.10 | 0.18 | 0.52% | 34.78 | 35.10 | 89770 | 31359 | 0.47% |
| 2024-11-01 | 34.96 | 34.92 | -0.04 | -0.11% | 34.52 | 35.07 | 120406 | 41973 | 0.63% |
| 2024-10-31 | 35.14 | 34.96 | -0.30 | -0.85% | 34.50 | 35.14 | 130819 | 45601 | 0.68% |
| 2024-10-30 | 35.10 | 35.26 | -0.01 | -0.03% | 34.95 | 35.47 | 86151 | 30331 | 0.45% |
| 2024-10-29 | 35.79 | 35.27 | -0.39 | -1.09% | 35.16 | 35.87 | 107614 | 38110 | 0.56% |
| 2024-10-28 | 35.34 | 35.66 | 0.34 | 0.96% | 35.20 | 35.72 | 97536 | 34650 | 0.51% |
| 2024-10-25 | 35.10 | 35.32 | 0.23 | 0.66% | 35.10 | 35.53 | 100010 | 35321 | 0.52% |
| 2024-10-24 | 35.53 | 35.09 | -0.51 | -1.43% | 35.02 | 35.73 | 85350 | 30141 | 0.44% |
| 2024-10-23 | 35.12 | 35.60 | 0.50 | 1.42% | 35.01 | 35.77 | 144258 | 51180 | 0.75% |
| 2024-10-22 | 34.98 | 35.10 | 0.12 | 0.34% | 34.67 | 35.14 | 106117 | 37087 | 0.55% |
| 2024-10-21 | 35.03 | 34.98 | 0.18 | 0.52% | 34.64 | 35.50 | 154094 | 54006 | 0.80% |
| 2024-10-18 | 33.93 | 34.80 | 0.87 | 2.56% | 33.67 | 35.27 | 167833 | 57702 | 0.87% |
| 2024-10-17 | 34.28 | 33.93 | -0.33 | -0.96% | 33.88 | 34.44 | 98392 | 33609 | 0.51% |
| 2024-10-16 | 34.34 | 34.26 | -0.32 | -0.93% | 34.02 | 34.68 | 101710 | 34876 | 0.53% |
| 2024-10-15 | 35.08 | 34.58 | -0.52 | -1.48% | 34.58 | 35.36 | 107142 | 37505 | 0.56% |
| 2024-10-14 | 35.27 | 35.10 | -0.17 | -0.48% | 34.53 | 35.44 | 157292 | 55002 | 0.82% |
| 2024-10-11 | 35.89 | 35.27 | -0.63 | -1.75% | 35.01 | 36.20 | 138841 | 49375 | 0.72% |
| 2024-10-10 | 35.58 | 35.90 | 0.41 | 1.16% | 35.25 | 36.60 | 205149 | 73832 | 1.06% |
| 2024-10-09 | 38.25 | 35.49 | -3.44 | -8.84% | 35.48 | 38.25 | 348016 | 127771 | 1.81% |
| 2024-10-08 | 42.02 | 38.93 | 0.51 | 1.33% | 37.17 | 42.26 | 625072 | 249045 | 3.24% |
| 2024-09-30 | 37.00 | 38.42 | 2.72 | 7.62% | 36.55 | 38.79 | 497480 | 187877 | 2.58% |
| 2024-09-27 | 34.18 | 35.70 | 1.83 | 5.40% | 34.17 | 35.89 | 184755 | 64813 | 0.96% |
| 2024-09-26 | 32.49 | 33.87 | 1.37 | 4.22% | 32.34 | 33.91 | 139788 | 46423 | 0.73% |
| 2024-09-25 | 32.46 | 32.50 | 0.22 | 0.68% | 32.34 | 33.12 | 122921 | 40272 | 0.64% |
| 2024-09-24 | 31.26 | 32.28 | 1.26 | 4.06% | 31.14 | 32.28 | 109937 | 35009 | 0.57% |
| 2024-09-23 | 31.00 | 31.02 | 0.02 | 0.06% | 30.86 | 31.17 | 37916 | 11759 | 0.20% |
| 2024-09-20 | 30.78 | 31.00 | 0.11 | 0.36% | 30.58 | 31.26 | 51080 | 15790 | 0.27% |
| 2024-09-19 | 30.43 | 30.89 | 0.65 | 2.15% | 30.11 | 31.19 | 73804 | 22721 | 0.38% |
| 2024-09-18 | 30.79 | 30.24 | -0.55 | -1.79% | 29.74 | 30.88 | 75492 | 22725 | 0.39% |
| 2024-09-13 | 31.00 | 30.79 | -0.18 | -0.58% | 30.78 | 31.08 | 34088 | 10524 | 0.18% |
| 2024-09-12 | 31.19 | 30.97 | -0.16 | -0.51% | 30.90 | 31.25 | 36396 | 11295 | 0.19% |
| 2024-09-11 | 31.29 | 31.13 | -0.21 | -0.67% | 30.86 | 31.37 | 42865 | 13337 | 0.22% |
| 2024-09-10 | 31.75 | 31.34 | -0.41 | -1.29% | 30.85 | 31.88 | 68015 | 21215 | 0.35% |
| 2024-09-09 | 32.02 | 31.75 | -0.59 | -1.82% | 31.57 | 32.35 | 59662 | 19029 | 0.31% |
| 2024-09-06 | 32.65 | 32.44 | -0.12 | -0.37% | 32.37 | 32.67 | 27540 | 8955 | 0.14% |
| 2024-09-05 | 32.24 | 32.56 | 0.23 | 0.71% | 32.24 | 32.58 | 41721 | 13551 | 0.22% |
| 2024-09-04 | 32.23 | 32.33 | -0.05 | -0.15% | 32.19 | 32.51 | 35115 | 11365 | 0.18% |
| 2024-09-03 | 32.20 | 32.38 | 0.13 | 0.40% | 32.02 | 32.50 | 38249 | 12363 | 0.20% |
| 2024-09-02 | 33.11 | 32.25 | -0.88 | -2.66% | 32.21 | 33.12 | 76863 | 24984 | 0.40% |
| 2024-08-30 | 32.60 | 33.13 | 0.48 | 1.47% | 32.60 | 33.43 | 82547 | 27370 | 0.43% |
| 2024-08-29 | 32.35 | 32.65 | 0.18 | 0.55% | 32.32 | 32.74 | 43481 | 14174 | 0.23% |
| 2024-08-28 | 32.78 | 32.47 | -0.18 | -0.55% | 32.42 | 32.99 | 38867 | 12682 | 0.20% |
| 2024-08-27 | 33.04 | 32.65 | -0.41 | -1.24% | 32.56 | 33.06 | 33734 | 11027 | 0.18% |
| 2024-08-26 | 33.05 | 33.06 | 0.01 | 0.03% | 32.80 | 33.28 | 29787 | 9820 | 0.15% |
| 2024-08-23 | 32.79 | 33.05 | 0.27 | 0.82% | 32.60 | 33.14 | 31700 | 10440 | 0.16% |
| 2024-08-22 | 33.40 | 32.78 | -0.72 | -2.15% | 32.66 | 33.55 | 71881 | 23689 | 0.37% |
| 2024-08-21 | 33.27 | 33.50 | -0.03 | -0.09% | 33.21 | 33.72 | 45013 | 15099 | 0.23% |
| 2024-08-20 | 33.57 | 33.53 | -0.05 | -0.15% | 33.42 | 33.72 | 47712 | 16011 | 0.25% |
| 2024-08-19 | 33.93 | 33.58 | -0.44 | -1.29% | 33.05 | 33.93 | 98152 | 32900 | 0.51% |
| 2024-08-16 | 34.23 | 34.02 | -0.23 | -0.67% | 33.81 | 34.27 | 54970 | 18715 | 0.29% |
| 2024-08-15 | 33.40 | 34.25 | 0.81 | 2.42% | 33.40 | 34.26 | 71582 | 24319 | 0.37% |
| 2024-08-14 | 33.86 | 33.44 | -0.40 | -1.18% | 33.37 | 33.90 | 43871 | 14727 | 0.23% |
| 2024-08-13 | 33.94 | 33.84 | -0.06 | -0.18% | 33.41 | 33.99 | 39040 | 13148 | 0.20% |