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 | 34.99 | 35.61 | 0.36 | 1.02% | 34.60 | 36.43 | 175598 | 62545 | 2.45% |
| 2024-11-20 | 33.90 | 35.25 | 1.44 | 4.26% | 33.68 | 35.68 | 215712 | 75395 | 3.01% |
| 2024-11-19 | 34.32 | 33.81 | -0.49 | -1.43% | 32.51 | 34.85 | 192307 | 64350 | 2.68% |
| 2024-11-18 | 34.19 | 34.30 | -0.11 | -0.32% | 33.01 | 35.33 | 224884 | 77145 | 3.14% |
| 2024-11-15 | 35.30 | 34.41 | -1.04 | -2.93% | 34.15 | 36.68 | 216434 | 76152 | 3.02% |
| 2024-11-14 | 36.71 | 35.45 | -1.25 | -3.41% | 35.42 | 36.85 | 130388 | 46926 | 1.82% |
| 2024-11-13 | 37.91 | 36.70 | -1.20 | -3.17% | 35.70 | 38.00 | 191567 | 70172 | 2.67% |
| 2024-11-12 | 40.02 | 37.90 | -2.12 | -5.30% | 37.21 | 40.02 | 272847 | 103855 | 3.80% |
| 2024-11-11 | 39.00 | 40.02 | 1.02 | 2.62% | 37.44 | 41.44 | 261820 | 103139 | 3.65% |
| 2024-11-08 | 37.98 | 39.00 | 0.70 | 1.83% | 37.72 | 39.90 | 264061 | 102612 | 3.68% |
| 2024-11-07 | 38.50 | 38.30 | -1.87 | -4.66% | 36.57 | 38.88 | 337014 | 126627 | 4.70% |
| 2024-11-06 | 40.58 | 40.17 | 0.57 | 1.44% | 39.10 | 42.57 | 430096 | 175889 | 6.00% |
| 2024-11-05 | 36.50 | 39.60 | 3.60 | 10.00% | 36.49 | 39.60 | 419498 | 162456 | 5.85% |
| 2024-11-04 | 36.00 | 36.00 | 0.48 | 1.35% | 35.01 | 36.57 | 251407 | 90164 | 3.51% |
| 2024-11-01 | 38.70 | 35.52 | -2.98 | -7.74% | 35.41 | 39.64 | 458988 | 169664 | 6.40% |
| 2024-10-31 | 35.30 | 38.50 | 3.50 | 10.00% | 34.90 | 38.50 | 507749 | 190763 | 7.08% |
| 2024-10-30 | 33.99 | 35.00 | 0.95 | 2.79% | 33.65 | 35.90 | 295691 | 103473 | 4.12% |
| 2024-10-29 | 34.88 | 34.05 | -1.65 | -4.62% | 33.80 | 36.05 | 393416 | 137054 | 5.49% |
| 2024-10-28 | 33.49 | 35.70 | 1.71 | 5.03% | 33.33 | 37.39 | 541274 | 192287 | 7.55% |
| 2024-10-25 | 33.50 | 33.99 | 0.41 | 1.22% | 32.90 | 34.89 | 405005 | 137867 | 5.65% |
| 2024-10-24 | 34.49 | 33.58 | -0.90 | -2.61% | 31.91 | 34.90 | 475521 | 157988 | 6.63% |
| 2024-10-23 | 31.55 | 34.48 | 2.07 | 6.39% | 31.51 | 35.65 | 713950 | 246888 | 9.96% |
| 2024-10-22 | 32.56 | 32.41 | 1.40 | 4.51% | 31.39 | 34.11 | 710872 | 233470 | 9.91% |
| 2024-10-21 | 28.30 | 31.01 | 2.82 | 10.00% | 28.30 | 31.01 | 287119 | 87337 | 4.00% |
| 2024-10-18 | 26.45 | 28.19 | 1.69 | 6.38% | 26.06 | 28.60 | 340507 | 94887 | 4.75% |
| 2024-10-17 | 25.25 | 26.50 | 1.12 | 4.41% | 25.25 | 26.97 | 235574 | 62211 | 3.29% |
| 2024-10-16 | 25.20 | 25.38 | -0.10 | -0.39% | 24.62 | 25.52 | 128802 | 32309 | 1.80% |
| 2024-10-15 | 25.02 | 25.48 | -0.50 | -1.92% | 24.68 | 26.44 | 207221 | 53025 | 2.89% |
| 2024-10-14 | 23.73 | 25.98 | 2.18 | 9.16% | 23.73 | 26.13 | 308897 | 78278 | 4.31% |
| 2024-10-11 | 26.27 | 23.80 | -2.48 | -9.44% | 23.65 | 26.27 | 261923 | 64065 | 3.65% |
| 2024-10-10 | 25.25 | 26.28 | 0.92 | 3.63% | 25.25 | 27.10 | 223165 | 58746 | 3.11% |
| 2024-10-09 | 25.92 | 25.36 | -1.56 | -5.79% | 25.26 | 26.86 | 221433 | 57432 | 3.09% |
| 2024-10-08 | 27.49 | 26.92 | 1.93 | 7.72% | 25.04 | 27.49 | 362219 | 96444 | 5.05% |
| 2024-09-30 | 24.13 | 24.99 | 1.99 | 8.65% | 23.28 | 25.10 | 288722 | 70274 | 4.03% |
| 2024-09-27 | 22.22 | 23.00 | 1.09 | 4.97% | 22.00 | 23.14 | 124462 | 27999 | 1.74% |
| 2024-09-26 | 21.24 | 21.91 | 0.63 | 2.96% | 20.90 | 21.92 | 121045 | 26007 | 1.69% |
| 2024-09-25 | 21.27 | 21.28 | 0.23 | 1.09% | 21.02 | 21.55 | 104310 | 22159 | 1.45% |
| 2024-09-24 | 20.38 | 21.05 | 0.76 | 3.75% | 20.38 | 21.16 | 87825 | 18291 | 1.22% |
| 2024-09-23 | 20.10 | 20.29 | 0.10 | 0.50% | 20.05 | 20.50 | 55827 | 11357 | 0.78% |
| 2024-09-20 | 20.57 | 20.19 | -0.42 | -2.04% | 19.91 | 20.58 | 60552 | 12198 | 0.84% |
| 2024-09-19 | 20.80 | 20.61 | -0.13 | -0.63% | 19.90 | 20.84 | 84178 | 17138 | 1.17% |
| 2024-09-18 | 20.80 | 20.74 | -0.06 | -0.29% | 20.17 | 20.99 | 74456 | 15290 | 1.04% |
| 2024-09-13 | 20.62 | 20.80 | 0.17 | 0.82% | 20.50 | 21.19 | 67871 | 14158 | 0.95% |
| 2024-09-12 | 20.78 | 20.63 | -0.15 | -0.72% | 20.60 | 21.06 | 50084 | 10438 | 0.70% |
| 2024-09-11 | 20.97 | 20.78 | -0.28 | -1.33% | 20.60 | 20.97 | 49778 | 10342 | 0.69% |
| 2024-09-10 | 21.11 | 21.06 | 0.09 | 0.43% | 20.73 | 21.45 | 72374 | 15244 | 1.01% |
| 2024-09-09 | 20.55 | 20.97 | 0.23 | 1.11% | 20.50 | 21.30 | 66819 | 14028 | 0.93% |
| 2024-09-06 | 21.23 | 20.74 | -0.47 | -2.22% | 20.70 | 21.26 | 73478 | 15349 | 1.02% |
| 2024-09-05 | 21.00 | 21.21 | 0.18 | 0.86% | 20.72 | 21.32 | 77306 | 16320 | 1.08% |
| 2024-09-04 | 21.10 | 21.03 | -0.19 | -0.90% | 20.90 | 21.48 | 85070 | 17971 | 1.19% |
| 2024-09-03 | 20.93 | 21.22 | 0.50 | 2.41% | 20.84 | 21.55 | 129429 | 27532 | 1.80% |
| 2024-09-02 | 21.00 | 20.72 | -0.34 | -1.61% | 20.60 | 21.21 | 91491 | 19136 | 1.28% |
| 2024-08-30 | 20.53 | 21.06 | 0.36 | 1.74% | 20.53 | 21.71 | 169333 | 35833 | 2.36% |
| 2024-08-29 | 19.54 | 20.70 | 0.93 | 4.70% | 19.50 | 21.05 | 168443 | 34569 | 2.35% |
| 2024-08-28 | 19.48 | 19.77 | 0.28 | 1.44% | 19.43 | 20.36 | 110647 | 22169 | 1.54% |
| 2024-08-27 | 19.64 | 19.49 | -0.27 | -1.37% | 19.22 | 19.76 | 81006 | 15760 | 1.13% |
| 2024-08-26 | 19.67 | 19.76 | 0.06 | 0.30% | 19.45 | 19.97 | 77995 | 15377 | 1.09% |
| 2024-08-23 | 19.99 | 19.70 | -0.39 | -1.94% | 19.58 | 20.04 | 84335 | 16648 | 1.18% |
| 2024-08-22 | 19.95 | 20.09 | 0.28 | 1.41% | 19.79 | 20.77 | 149980 | 30358 | 2.09% |
| 2024-08-21 | 20.41 | 19.81 | -0.60 | -2.94% | 19.72 | 20.43 | 140929 | 28160 | 1.97% |
| 2024-08-20 | 20.88 | 20.41 | -0.43 | -2.06% | 20.10 | 21.09 | 171715 | 35499 | 2.39% |
| 2024-08-19 | 20.11 | 20.84 | 0.49 | 2.41% | 20.10 | 21.18 | 188969 | 39378 | 2.64% |
| 2024-08-16 | 20.35 | 20.35 | -0.20 | -0.97% | 20.15 | 20.88 | 152039 | 31121 | 2.12% |
| 2024-08-15 | 20.18 | 20.55 | 0.33 | 1.63% | 20.15 | 20.72 | 158169 | 32348 | 2.21% |
| 2024-08-14 | 20.40 | 20.22 | -0.28 | -1.37% | 20.08 | 20.59 | 147518 | 29976 | 2.06% |
| 2024-08-13 | 20.08 | 20.50 | 0.37 | 1.84% | 19.65 | 20.68 | 245074 | 49722 | 3.42% |