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 | 36.20 | 36.13 | -0.42 | -1.15% | 35.75 | 36.50 | 97689 | 35223 | 1.77% |
| 2024-11-20 | 34.40 | 36.55 | 2.16 | 6.28% | 34.26 | 36.72 | 208933 | 74804 | 3.78% |
| 2024-11-19 | 34.36 | 34.39 | 0.00 | 0.00% | 33.57 | 35.15 | 103895 | 35610 | 1.88% |
| 2024-11-18 | 34.30 | 34.39 | 0.13 | 0.38% | 34.01 | 35.21 | 113999 | 39522 | 2.06% |
| 2024-11-15 | 34.00 | 34.26 | -0.12 | -0.35% | 33.72 | 34.70 | 96791 | 33074 | 1.75% |
| 2024-11-14 | 36.00 | 34.38 | -0.04 | -0.12% | 34.32 | 36.00 | 162483 | 56777 | 2.94% |
| 2024-11-13 | 34.60 | 34.42 | -0.70 | -1.99% | 34.22 | 35.17 | 98844 | 34173 | 1.79% |
| 2024-11-12 | 33.40 | 35.12 | 1.82 | 5.47% | 33.37 | 36.20 | 253528 | 89290 | 4.58% |
| 2024-11-11 | 33.12 | 33.30 | -0.06 | -0.18% | 32.92 | 33.55 | 86265 | 28661 | 1.56% |
| 2024-11-08 | 33.20 | 33.36 | 0.20 | 0.60% | 32.80 | 33.62 | 105094 | 34902 | 1.90% |
| 2024-11-07 | 32.34 | 33.16 | 0.61 | 1.87% | 32.24 | 33.19 | 82717 | 27206 | 1.49% |
| 2024-11-06 | 32.43 | 32.55 | 0.12 | 0.37% | 31.91 | 32.70 | 97581 | 31519 | 1.76% |
| 2024-11-05 | 32.02 | 32.43 | 0.33 | 1.03% | 31.52 | 32.58 | 85634 | 27552 | 1.55% |
| 2024-11-04 | 31.89 | 32.10 | 0.26 | 0.82% | 31.77 | 32.28 | 63002 | 20172 | 1.14% |
| 2024-11-01 | 31.50 | 31.84 | 0.28 | 0.89% | 31.26 | 32.38 | 84080 | 26776 | 1.52% |
| 2024-10-31 | 31.21 | 31.56 | 0.32 | 1.02% | 31.06 | 31.84 | 70509 | 22213 | 1.27% |
| 2024-10-30 | 31.23 | 31.24 | 0.07 | 0.22% | 30.97 | 31.38 | 71034 | 22134 | 1.28% |
| 2024-10-29 | 31.84 | 31.17 | -0.63 | -1.98% | 31.01 | 32.06 | 88817 | 27844 | 1.61% |
| 2024-10-28 | 31.79 | 31.80 | 0.10 | 0.32% | 31.40 | 31.87 | 90906 | 28760 | 1.64% |
| 2024-10-25 | 31.64 | 31.70 | 0.07 | 0.22% | 31.43 | 31.89 | 65099 | 20605 | 1.18% |
| 2024-10-24 | 33.15 | 31.63 | -1.94 | -5.78% | 31.50 | 33.33 | 135587 | 43294 | 2.45% |
| 2024-10-23 | 33.32 | 33.57 | 0.25 | 0.75% | 33.15 | 33.80 | 44502 | 14907 | 0.80% |
| 2024-10-22 | 32.62 | 33.32 | 0.67 | 2.05% | 32.50 | 33.54 | 52879 | 17509 | 0.96% |
| 2024-10-21 | 32.78 | 32.65 | -0.15 | -0.46% | 32.19 | 32.89 | 68223 | 22211 | 1.23% |
| 2024-10-18 | 32.30 | 32.80 | 0.59 | 1.83% | 31.80 | 33.48 | 55755 | 18175 | 1.01% |
| 2024-10-17 | 32.96 | 32.21 | -0.67 | -2.04% | 32.17 | 33.15 | 40411 | 13185 | 0.73% |
| 2024-10-16 | 32.81 | 32.88 | -0.22 | -0.66% | 32.62 | 33.45 | 35544 | 11728 | 0.64% |
| 2024-10-15 | 32.81 | 33.10 | 0.22 | 0.67% | 32.51 | 33.79 | 70527 | 23463 | 1.27% |
| 2024-10-14 | 33.30 | 32.88 | -0.06 | -0.18% | 32.57 | 33.42 | 71961 | 23662 | 1.30% |
| 2024-10-11 | 33.28 | 32.94 | -0.48 | -1.44% | 32.60 | 33.77 | 54834 | 18195 | 0.99% |
| 2024-10-10 | 33.15 | 33.42 | 0.09 | 0.27% | 32.50 | 34.41 | 96149 | 32181 | 1.74% |
| 2024-10-09 | 34.85 | 33.33 | -2.14 | -6.03% | 33.01 | 35.29 | 98096 | 33493 | 1.77% |
| 2024-10-08 | 38.00 | 35.47 | 0.92 | 2.66% | 34.49 | 38.00 | 146239 | 52472 | 2.64% |
| 2024-09-30 | 33.31 | 34.55 | 2.57 | 8.04% | 32.79 | 34.61 | 144811 | 49064 | 2.62% |
| 2024-09-27 | 31.41 | 31.98 | 0.98 | 3.16% | 31.31 | 32.10 | 48802 | 15520 | 0.88% |
| 2024-09-26 | 30.00 | 31.00 | 1.01 | 3.37% | 29.83 | 31.00 | 58285 | 17735 | 1.05% |
| 2024-09-25 | 29.94 | 29.99 | 0.04 | 0.13% | 29.91 | 30.75 | 69875 | 21144 | 1.26% |
| 2024-09-24 | 28.32 | 29.95 | 1.78 | 6.32% | 28.15 | 30.15 | 96395 | 28182 | 1.74% |
| 2024-09-23 | 27.65 | 28.17 | 0.52 | 1.88% | 27.60 | 28.24 | 62949 | 17613 | 1.14% |
| 2024-09-20 | 27.51 | 27.65 | 0.12 | 0.44% | 27.22 | 27.65 | 41793 | 11498 | 0.76% |
| 2024-09-19 | 27.46 | 27.53 | 0.13 | 0.47% | 27.12 | 28.16 | 56301 | 15511 | 1.02% |
| 2024-09-18 | 27.53 | 27.40 | -0.13 | -0.47% | 27.22 | 27.89 | 32662 | 8981 | 0.59% |
| 2024-09-13 | 27.65 | 27.53 | -0.12 | -0.43% | 27.42 | 27.90 | 37188 | 10273 | 0.67% |
| 2024-09-12 | 28.17 | 27.65 | -0.65 | -2.30% | 27.62 | 28.50 | 50761 | 14208 | 0.92% |
| 2024-09-11 | 28.50 | 28.30 | -0.36 | -1.26% | 27.80 | 28.65 | 81372 | 22846 | 1.47% |
| 2024-09-10 | 29.87 | 28.66 | -0.91 | -3.08% | 28.18 | 29.87 | 95826 | 27433 | 1.73% |
| 2024-09-09 | 29.14 | 29.57 | 0.52 | 1.79% | 29.01 | 29.95 | 93421 | 27659 | 1.69% |
| 2024-09-06 | 29.02 | 29.05 | 0.00 | 0.00% | 28.80 | 29.27 | 42447 | 12344 | 0.77% |
| 2024-09-05 | 29.29 | 29.05 | -0.30 | -1.02% | 28.80 | 29.50 | 49362 | 14327 | 0.89% |
| 2024-09-04 | 28.27 | 29.35 | 0.98 | 3.45% | 28.27 | 29.50 | 79077 | 23017 | 1.43% |
| 2024-09-03 | 28.60 | 28.37 | -0.32 | -1.12% | 28.28 | 29.01 | 60602 | 17310 | 1.10% |
| 2024-09-02 | 29.39 | 28.69 | -0.75 | -2.55% | 28.63 | 29.40 | 84163 | 24279 | 1.52% |
| 2024-08-30 | 29.37 | 29.44 | -0.06 | -0.20% | 29.02 | 29.99 | 75379 | 22282 | 1.36% |
| 2024-08-29 | 29.56 | 29.50 | -0.26 | -0.87% | 29.28 | 29.86 | 63554 | 18773 | 1.15% |
| 2024-08-28 | 29.62 | 29.76 | -0.14 | -0.47% | 29.23 | 30.08 | 62185 | 18377 | 1.12% |
| 2024-08-27 | 30.21 | 29.90 | -0.31 | -1.03% | 29.66 | 30.25 | 78115 | 23322 | 1.41% |
| 2024-08-26 | 30.96 | 30.21 | -0.87 | -2.80% | 29.76 | 31.14 | 103273 | 31056 | 1.87% |
| 2024-08-23 | 30.70 | 31.08 | 0.28 | 0.91% | 30.50 | 31.15 | 89278 | 27533 | 1.61% |
| 2024-08-22 | 32.75 | 30.80 | -2.28 | -6.89% | 30.75 | 32.75 | 168382 | 52700 | 3.04% |
| 2024-08-21 | 33.50 | 33.08 | -0.47 | -1.40% | 33.00 | 33.67 | 32162 | 10685 | 0.58% |
| 2024-08-20 | 33.84 | 33.55 | -0.28 | -0.83% | 33.33 | 34.15 | 36082 | 12127 | 0.65% |
| 2024-08-19 | 33.80 | 33.83 | 0.01 | 0.03% | 33.66 | 34.29 | 36984 | 12534 | 0.67% |
| 2024-08-16 | 33.27 | 33.82 | 0.52 | 1.56% | 32.84 | 33.90 | 66816 | 22306 | 1.21% |
| 2024-08-15 | 33.56 | 33.30 | -0.30 | -0.89% | 33.12 | 34.03 | 58961 | 19754 | 1.07% |
| 2024-08-14 | 34.04 | 33.60 | -0.20 | -0.59% | 33.49 | 34.04 | 41704 | 14032 | 0.75% |