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 | 35.37 | 35.86 | 0.40 | 1.13% | 35.20 | 35.94 | 55622 | 19812 | 0.65% |
| 2024-11-20 | 35.60 | 35.46 | -0.18 | -0.51% | 35.04 | 35.60 | 69893 | 24697 | 0.82% |
| 2024-11-19 | 35.36 | 35.64 | 0.21 | 0.59% | 35.30 | 35.94 | 58106 | 20692 | 0.68% |
| 2024-11-18 | 36.15 | 35.43 | -0.67 | -1.86% | 35.22 | 36.65 | 81007 | 29096 | 0.95% |
| 2024-11-15 | 36.32 | 36.10 | -0.22 | -0.61% | 36.05 | 36.58 | 56645 | 20569 | 0.66% |
| 2024-11-14 | 36.90 | 36.32 | -0.64 | -1.73% | 36.27 | 37.20 | 73293 | 26893 | 0.86% |
| 2024-11-13 | 36.70 | 36.96 | 0.09 | 0.24% | 36.62 | 37.23 | 75040 | 27754 | 0.88% |
| 2024-11-12 | 37.12 | 36.87 | -0.34 | -0.91% | 36.73 | 37.55 | 91903 | 34141 | 1.08% |
| 2024-11-11 | 37.07 | 37.21 | -0.17 | -0.45% | 36.80 | 37.48 | 102374 | 37993 | 1.20% |
| 2024-11-08 | 38.43 | 37.38 | -0.74 | -1.94% | 37.20 | 38.57 | 118751 | 44709 | 1.39% |
| 2024-11-07 | 36.70 | 38.12 | 1.14 | 3.08% | 36.67 | 38.26 | 149960 | 56662 | 1.75% |
| 2024-11-06 | 37.85 | 36.98 | -0.90 | -2.38% | 36.63 | 37.85 | 136235 | 50549 | 1.59% |
| 2024-11-05 | 37.90 | 37.88 | -0.02 | -0.05% | 37.23 | 37.95 | 97595 | 36819 | 1.14% |
| 2024-11-04 | 36.94 | 37.90 | 1.16 | 3.16% | 36.78 | 38.06 | 128165 | 48012 | 1.50% |
| 2024-11-01 | 36.19 | 36.74 | 0.38 | 1.05% | 36.15 | 37.58 | 117409 | 43384 | 1.37% |
| 2024-10-31 | 35.78 | 36.36 | 0.53 | 1.48% | 35.46 | 36.56 | 105307 | 37997 | 1.23% |
| 2024-10-30 | 36.01 | 35.83 | -0.41 | -1.13% | 35.63 | 36.61 | 76421 | 27493 | 0.89% |
| 2024-10-29 | 36.96 | 36.24 | -0.72 | -1.95% | 36.09 | 36.98 | 76860 | 27994 | 0.90% |
| 2024-10-28 | 36.87 | 36.96 | 0.08 | 0.22% | 36.23 | 37.09 | 89110 | 32793 | 1.04% |
| 2024-10-25 | 35.89 | 36.88 | 0.86 | 2.39% | 35.79 | 37.14 | 111817 | 40901 | 1.31% |
| 2024-10-24 | 36.35 | 36.02 | -0.15 | -0.41% | 35.85 | 36.83 | 73678 | 26696 | 0.86% |
| 2024-10-23 | 36.35 | 36.17 | -0.23 | -0.63% | 36.05 | 36.65 | 74962 | 27164 | 0.88% |
| 2024-10-22 | 35.95 | 36.40 | 0.46 | 1.28% | 35.88 | 36.66 | 92114 | 33366 | 1.08% |
| 2024-10-21 | 36.26 | 35.94 | -0.32 | -0.88% | 35.40 | 36.38 | 114407 | 41042 | 1.34% |
| 2024-10-18 | 36.00 | 36.26 | 0.16 | 0.44% | 35.40 | 36.86 | 153175 | 55330 | 1.79% |
| 2024-10-17 | 36.42 | 36.10 | -0.20 | -0.55% | 36.07 | 36.69 | 55891 | 20310 | 0.65% |
| 2024-10-16 | 35.56 | 36.30 | 0.29 | 0.81% | 35.53 | 37.18 | 109380 | 39928 | 1.28% |
| 2024-10-15 | 36.51 | 36.01 | -0.87 | -2.36% | 36.00 | 36.80 | 107154 | 38968 | 1.25% |
| 2024-10-14 | 37.00 | 36.88 | -0.30 | -0.81% | 36.03 | 37.14 | 128070 | 46902 | 1.50% |
| 2024-10-11 | 37.67 | 37.18 | -0.46 | -1.22% | 36.75 | 38.10 | 151101 | 56422 | 1.77% |
| 2024-10-10 | 37.09 | 37.64 | 0.54 | 1.46% | 37.09 | 38.88 | 287247 | 108787 | 3.36% |
| 2024-10-09 | 35.20 | 37.10 | 0.86 | 2.37% | 34.61 | 37.99 | 413003 | 151481 | 4.83% |
| 2024-10-08 | 39.90 | 36.24 | -0.18 | -0.49% | 35.01 | 40.00 | 485100 | 180567 | 5.68% |
| 2024-09-30 | 34.99 | 36.42 | 2.46 | 7.24% | 34.19 | 36.76 | 387490 | 138197 | 4.53% |
| 2024-09-27 | 33.46 | 33.96 | 1.12 | 3.41% | 33.24 | 34.27 | 170228 | 57583 | 1.99% |
| 2024-09-26 | 31.70 | 32.84 | 1.04 | 3.27% | 31.57 | 32.84 | 244767 | 78722 | 2.86% |
| 2024-09-25 | 32.94 | 31.80 | -1.14 | -3.46% | 31.75 | 33.34 | 199864 | 64832 | 2.34% |
| 2024-09-24 | 32.45 | 32.94 | 0.69 | 2.14% | 32.39 | 33.15 | 104055 | 34089 | 1.22% |
| 2024-09-23 | 32.73 | 32.25 | -0.50 | -1.53% | 32.15 | 32.96 | 61576 | 19970 | 0.72% |
| 2024-09-20 | 33.00 | 32.75 | -0.30 | -0.91% | 32.60 | 33.00 | 49769 | 16311 | 0.58% |
| 2024-09-19 | 32.45 | 33.05 | 0.74 | 2.29% | 32.10 | 33.25 | 85468 | 28097 | 1.00% |
| 2024-09-18 | 32.31 | 32.31 | 0.00 | 0.00% | 31.93 | 32.64 | 58064 | 18730 | 0.68% |
| 2024-09-13 | 32.39 | 32.31 | 0.03 | 0.09% | 32.09 | 32.73 | 55187 | 17915 | 0.65% |
| 2024-09-12 | 32.89 | 32.28 | -0.61 | -1.85% | 32.22 | 32.95 | 71500 | 23198 | 0.84% |
| 2024-09-11 | 32.18 | 32.89 | 0.65 | 2.02% | 31.99 | 33.20 | 125362 | 41173 | 1.47% |
| 2024-09-10 | 31.59 | 32.24 | 0.66 | 2.09% | 31.43 | 32.37 | 92450 | 29434 | 1.07% |
| 2024-09-09 | 31.52 | 31.58 | -0.19 | -0.60% | 31.46 | 32.09 | 77786 | 24695 | 0.90% |
| 2024-09-06 | 31.61 | 31.77 | 0.14 | 0.44% | 31.58 | 32.76 | 122175 | 39417 | 1.41% |
| 2024-09-05 | 31.21 | 31.63 | 0.42 | 1.35% | 30.92 | 31.79 | 67361 | 21222 | 0.78% |
| 2024-09-04 | 31.91 | 31.21 | -0.73 | -2.29% | 31.18 | 31.95 | 94829 | 29882 | 1.10% |
| 2024-09-03 | 31.42 | 31.94 | 0.64 | 2.04% | 31.31 | 32.06 | 83898 | 26733 | 0.97% |
| 2024-09-02 | 31.04 | 31.30 | 0.04 | 0.13% | 30.84 | 31.50 | 74830 | 23416 | 0.86% |
| 2024-08-30 | 31.19 | 31.26 | 0.05 | 0.16% | 30.92 | 31.63 | 88791 | 27810 | 1.03% |
| 2024-08-29 | 30.40 | 31.21 | 0.74 | 2.43% | 30.30 | 31.37 | 88695 | 27583 | 1.02% |
| 2024-08-28 | 30.16 | 30.47 | 0.27 | 0.89% | 30.02 | 30.59 | 45253 | 13773 | 0.52% |
| 2024-08-27 | 30.04 | 30.20 | 0.06 | 0.20% | 29.81 | 30.70 | 45589 | 13808 | 0.53% |
| 2024-08-26 | 30.06 | 30.14 | 0.08 | 0.27% | 29.66 | 30.31 | 36446 | 10918 | 0.42% |
| 2024-08-23 | 29.88 | 30.06 | 0.31 | 1.04% | 29.62 | 30.13 | 31510 | 9432 | 0.36% |
| 2024-08-22 | 30.18 | 29.75 | -0.53 | -1.75% | 29.44 | 30.46 | 51016 | 15202 | 0.59% |
| 2024-08-21 | 30.06 | 30.28 | 0.12 | 0.40% | 30.00 | 30.46 | 31270 | 9473 | 0.36% |
| 2024-08-20 | 30.19 | 30.16 | -0.02 | -0.07% | 29.92 | 30.34 | 42106 | 12660 | 0.49% |
| 2024-08-19 | 30.29 | 30.18 | -0.15 | -0.49% | 30.16 | 30.95 | 48063 | 14624 | 0.56% |
| 2024-08-16 | 30.43 | 30.33 | -0.08 | -0.26% | 30.10 | 30.49 | 42393 | 12833 | 0.49% |
| 2024-08-15 | 30.20 | 30.41 | 0.11 | 0.36% | 30.18 | 30.77 | 47634 | 14510 | 0.55% |