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 | 35.12 | 35.28 | 0.16 | 0.46% | 34.73 | 35.35 | 221173 | 77609 | 0.32% |
| 2024-11-20 | 35.06 | 35.12 | -0.01 | -0.03% | 34.77 | 35.35 | 223753 | 78367 | 0.33% |
| 2024-11-19 | 35.54 | 35.13 | -0.41 | -1.15% | 34.75 | 35.68 | 306316 | 107537 | 0.45% |
| 2024-11-18 | 35.28 | 35.54 | 0.48 | 1.37% | 35.06 | 36.56 | 400185 | 143694 | 0.58% |
| 2024-11-15 | 35.60 | 35.06 | -0.64 | -1.79% | 35.06 | 36.00 | 309544 | 110101 | 0.45% |
| 2024-11-14 | 35.93 | 35.70 | -0.32 | -0.89% | 35.66 | 36.53 | 366325 | 132222 | 0.54% |
| 2024-11-13 | 35.50 | 36.02 | 0.24 | 0.67% | 35.50 | 36.42 | 272782 | 98222 | 0.40% |
| 2024-11-12 | 36.75 | 35.78 | -1.19 | -3.22% | 35.54 | 37.55 | 574826 | 209048 | 0.84% |
| 2024-11-11 | 37.50 | 36.97 | -1.12 | -2.94% | 36.13 | 37.75 | 654871 | 240416 | 0.96% |
| 2024-11-08 | 39.35 | 38.09 | -1.13 | -2.88% | 38.00 | 39.50 | 658120 | 253414 | 0.96% |
| 2024-11-07 | 37.01 | 39.22 | 1.96 | 5.26% | 36.91 | 39.38 | 728368 | 277788 | 1.06% |
| 2024-11-06 | 38.11 | 37.26 | -1.16 | -3.02% | 37.03 | 38.64 | 544677 | 205395 | 0.80% |
| 2024-11-05 | 36.81 | 38.42 | 1.56 | 4.23% | 36.40 | 38.50 | 515442 | 194536 | 0.75% |
| 2024-11-04 | 36.79 | 36.86 | 0.18 | 0.49% | 35.91 | 36.86 | 392231 | 142350 | 0.57% |
| 2024-11-01 | 36.80 | 36.68 | -0.12 | -0.33% | 36.55 | 37.26 | 328594 | 121315 | 0.48% |
| 2024-10-31 | 37.00 | 36.80 | -0.39 | -1.05% | 36.55 | 37.64 | 390989 | 144500 | 0.57% |
| 2024-10-30 | 38.49 | 37.19 | -1.44 | -3.73% | 36.96 | 38.96 | 430103 | 161530 | 0.63% |
| 2024-10-29 | 38.51 | 38.63 | 0.21 | 0.55% | 38.38 | 39.28 | 289403 | 112436 | 0.42% |
| 2024-10-28 | 38.55 | 38.42 | -0.24 | -0.62% | 38.05 | 38.80 | 265746 | 102184 | 0.39% |
| 2024-10-25 | 38.99 | 38.66 | -0.34 | -0.87% | 38.44 | 39.28 | 248214 | 96232 | 0.36% |
| 2024-10-24 | 39.12 | 39.00 | -0.56 | -1.42% | 38.39 | 39.12 | 287621 | 111628 | 0.42% |
| 2024-10-23 | 38.50 | 39.56 | 0.97 | 2.51% | 38.15 | 40.29 | 449524 | 177697 | 0.66% |
| 2024-10-22 | 38.20 | 38.59 | 0.44 | 1.15% | 37.98 | 39.25 | 408647 | 157548 | 0.60% |
| 2024-10-21 | 38.05 | 38.15 | 0.15 | 0.39% | 37.60 | 38.95 | 406221 | 155168 | 0.59% |
| 2024-10-18 | 37.00 | 38.00 | 0.84 | 2.26% | 36.41 | 38.99 | 567075 | 213593 | 0.83% |
| 2024-10-17 | 37.45 | 37.16 | 0.15 | 0.41% | 37.14 | 38.36 | 343552 | 129398 | 0.50% |
| 2024-10-16 | 37.71 | 37.01 | -0.44 | -1.17% | 36.48 | 38.16 | 597461 | 221851 | 0.87% |
| 2024-10-15 | 38.16 | 37.45 | -0.87 | -2.27% | 37.35 | 39.07 | 442075 | 168690 | 0.65% |
| 2024-10-14 | 37.70 | 38.32 | 1.08 | 2.90% | 37.05 | 38.85 | 513926 | 196013 | 0.75% |
| 2024-10-11 | 37.19 | 37.24 | -0.60 | -1.59% | 36.79 | 38.19 | 495283 | 185590 | 0.72% |
| 2024-10-10 | 36.68 | 37.84 | 1.16 | 3.16% | 35.87 | 39.24 | 1041635 | 392157 | 1.52% |
| 2024-10-09 | 39.99 | 36.68 | -4.08 | -10.01% | 36.68 | 39.99 | 1102725 | 415908 | 1.61% |
| 2024-10-08 | 43.01 | 40.76 | 1.66 | 4.25% | 38.80 | 43.01 | 1360818 | 558464 | 1.99% |
| 2024-09-30 | 37.15 | 39.10 | 3.33 | 9.31% | 35.92 | 39.35 | 1149384 | 433441 | 1.68% |
| 2024-09-27 | 35.40 | 35.77 | 1.09 | 3.14% | 34.69 | 35.80 | 339074 | 119964 | 0.50% |
| 2024-09-26 | 32.68 | 34.68 | 2.20 | 6.77% | 32.28 | 34.69 | 698858 | 234562 | 1.02% |
| 2024-09-25 | 33.49 | 32.48 | -0.29 | -0.88% | 32.26 | 33.93 | 657920 | 217547 | 0.96% |
| 2024-09-24 | 31.00 | 32.77 | 2.06 | 6.71% | 30.66 | 32.82 | 675446 | 215592 | 0.99% |
| 2024-09-23 | 30.23 | 30.71 | 0.43 | 1.42% | 30.10 | 30.92 | 199577 | 61003 | 0.29% |
| 2024-09-20 | 30.30 | 30.28 | -0.19 | -0.62% | 29.96 | 30.55 | 258270 | 77905 | 0.38% |
| 2024-09-19 | 30.40 | 30.47 | 0.02 | 0.07% | 30.11 | 30.69 | 276917 | 84228 | 0.40% |
| 2024-09-18 | 29.72 | 30.45 | 0.80 | 2.70% | 29.56 | 30.59 | 282033 | 85442 | 0.41% |
| 2024-09-13 | 29.42 | 29.65 | 0.23 | 0.78% | 29.33 | 29.99 | 172683 | 51394 | 0.25% |
| 2024-09-12 | 30.00 | 29.42 | -0.38 | -1.28% | 29.23 | 30.06 | 245287 | 72245 | 0.36% |
| 2024-09-11 | 29.76 | 29.80 | -0.08 | -0.27% | 29.60 | 30.07 | 186418 | 55585 | 0.27% |
| 2024-09-10 | 30.04 | 29.88 | -0.18 | -0.60% | 29.65 | 30.18 | 235681 | 70423 | 0.34% |
| 2024-09-09 | 30.76 | 30.06 | -0.93 | -3.00% | 29.84 | 30.94 | 424162 | 128465 | 0.62% |
| 2024-09-06 | 30.25 | 30.99 | 0.74 | 2.45% | 30.12 | 31.41 | 398540 | 123631 | 0.58% |
| 2024-09-05 | 29.46 | 30.25 | 0.79 | 2.68% | 29.46 | 30.35 | 327773 | 98428 | 0.48% |
| 2024-09-04 | 29.80 | 29.46 | -0.09 | -0.30% | 29.33 | 30.12 | 245950 | 72986 | 0.36% |
| 2024-09-03 | 29.61 | 29.55 | -0.25 | -0.84% | 29.40 | 29.82 | 246534 | 73035 | 0.36% |
| 2024-09-02 | 29.65 | 29.80 | 0.16 | 0.54% | 29.48 | 30.12 | 416355 | 124044 | 0.61% |
| 2024-08-30 | 28.70 | 29.64 | 1.89 | 6.81% | 28.66 | 30.16 | 742689 | 219575 | 1.09% |
| 2024-08-29 | 28.55 | 27.75 | -0.89 | -3.11% | 27.70 | 28.98 | 267877 | 75336 | 0.39% |
| 2024-08-28 | 29.05 | 28.64 | -0.27 | -0.93% | 28.51 | 29.10 | 167771 | 48198 | 0.25% |
| 2024-08-27 | 28.87 | 28.91 | -0.01 | -0.03% | 28.62 | 29.01 | 159401 | 45969 | 0.23% |
| 2024-08-26 | 28.68 | 28.92 | 0.22 | 0.77% | 28.48 | 29.06 | 193286 | 55754 | 0.28% |
| 2024-08-23 | 27.92 | 28.70 | 0.84 | 3.02% | 27.80 | 28.76 | 296562 | 84248 | 0.43% |
| 2024-08-22 | 28.03 | 27.86 | -0.13 | -0.46% | 27.72 | 28.22 | 150136 | 41878 | 0.22% |
| 2024-08-21 | 28.49 | 27.99 | -0.51 | -1.79% | 27.68 | 28.55 | 200521 | 56022 | 0.29% |
| 2024-08-20 | 28.57 | 28.50 | -0.10 | -0.35% | 28.21 | 28.65 | 152662 | 43401 | 0.22% |
| 2024-08-19 | 27.84 | 28.60 | 0.77 | 2.77% | 27.77 | 28.61 | 231382 | 65616 | 0.34% |
| 2024-08-16 | 27.52 | 27.83 | 0.22 | 0.80% | 27.51 | 28.32 | 216865 | 60507 | 0.32% |
| 2024-08-15 | 27.50 | 27.61 | -0.03 | -0.11% | 27.43 | 28.50 | 250991 | 70011 | 0.37% |