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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 36.55 | 36.30 | -0.20 | -0.55% | 36.00 | 36.57 | 170535 | 61811 | 0.58% |
| 2024-12-02 | 35.44 | 36.50 | 0.94 | 2.64% | 35.35 | 36.65 | 291163 | 105532 | 1.00% |
| 2024-11-29 | 34.82 | 35.56 | 0.61 | 1.75% | 34.67 | 36.40 | 286509 | 101776 | 0.98% |
| 2024-11-28 | 35.12 | 34.95 | -0.07 | -0.20% | 34.82 | 35.30 | 175879 | 61600 | 0.60% |
| 2024-11-27 | 34.50 | 35.02 | 0.53 | 1.54% | 34.14 | 35.03 | 186623 | 64668 | 0.64% |
| 2024-11-26 | 34.45 | 34.49 | -0.15 | -0.43% | 34.40 | 35.20 | 166804 | 57935 | 0.57% |
| 2024-11-25 | 34.88 | 34.64 | -0.04 | -0.12% | 34.00 | 34.92 | 225414 | 77776 | 0.77% |
| 2024-11-22 | 36.20 | 34.68 | -1.73 | -4.75% | 34.60 | 36.61 | 298990 | 106315 | 1.02% |
| 2024-11-21 | 36.09 | 36.41 | 0.28 | 0.77% | 35.92 | 36.72 | 237532 | 86205 | 0.81% |
| 2024-11-20 | 35.91 | 36.13 | -0.05 | -0.14% | 35.85 | 36.50 | 263255 | 95194 | 0.90% |
| 2024-11-19 | 36.09 | 36.18 | 0.13 | 0.36% | 35.47 | 36.63 | 292400 | 105293 | 1.00% |
| 2024-11-18 | 37.18 | 36.05 | -1.28 | -3.43% | 35.85 | 37.39 | 373481 | 136008 | 1.28% |
| 2024-11-15 | 39.01 | 37.33 | -1.76 | -4.50% | 37.20 | 40.17 | 562182 | 215604 | 1.92% |
| 2024-11-14 | 38.88 | 39.09 | -0.37 | -0.94% | 38.70 | 41.15 | 843008 | 337381 | 2.88% |
| 2024-11-13 | 37.33 | 39.46 | 1.98 | 5.28% | 37.09 | 40.86 | 806342 | 314541 | 2.76% |
| 2024-11-12 | 38.31 | 37.48 | -0.82 | -2.14% | 37.09 | 38.82 | 415171 | 157595 | 1.42% |
| 2024-11-11 | 37.60 | 38.30 | 0.19 | 0.50% | 37.50 | 38.42 | 361215 | 137414 | 1.24% |
| 2024-11-08 | 40.00 | 38.11 | -1.18 | -3.00% | 38.01 | 40.00 | 608112 | 235240 | 2.08% |
| 2024-11-07 | 36.79 | 39.29 | 2.11 | 5.68% | 36.68 | 39.88 | 763395 | 292544 | 2.61% |
| 2024-11-06 | 37.02 | 37.18 | 0.21 | 0.57% | 36.70 | 38.66 | 635456 | 238828 | 2.17% |
| 2024-11-05 | 35.75 | 36.97 | 1.20 | 3.35% | 35.36 | 37.25 | 542077 | 198792 | 1.85% |
| 2024-11-04 | 35.17 | 35.77 | 0.88 | 2.52% | 35.02 | 35.78 | 289453 | 102481 | 0.99% |
| 2024-11-01 | 35.28 | 34.89 | -0.53 | -1.50% | 34.85 | 35.77 | 304243 | 107187 | 1.04% |
| 2024-10-31 | 34.97 | 35.42 | 0.04 | 0.11% | 34.83 | 36.27 | 411139 | 146458 | 1.41% |
| 2024-10-30 | 35.75 | 35.38 | -0.42 | -1.17% | 35.06 | 36.01 | 250496 | 88949 | 0.86% |
| 2024-10-29 | 36.60 | 35.80 | -0.79 | -2.16% | 35.78 | 37.03 | 324025 | 117924 | 1.11% |
| 2024-10-28 | 36.25 | 36.59 | 0.34 | 0.94% | 36.10 | 37.23 | 334601 | 122649 | 1.14% |
| 2024-10-25 | 36.05 | 36.25 | 0.25 | 0.69% | 35.88 | 36.67 | 262071 | 94931 | 0.90% |
| 2024-10-24 | 35.91 | 36.00 | -0.28 | -0.77% | 35.69 | 36.25 | 234711 | 84372 | 0.80% |
| 2024-10-23 | 36.80 | 36.28 | -0.44 | -1.20% | 36.14 | 37.17 | 447934 | 163829 | 1.53% |
| 2024-10-22 | 36.40 | 36.72 | 0.86 | 2.40% | 36.13 | 37.11 | 505325 | 184771 | 1.73% |
| 2024-10-21 | 35.93 | 35.86 | -0.25 | -0.69% | 35.52 | 36.30 | 516710 | 185538 | 1.77% |
| 2024-10-18 | 34.27 | 36.11 | 1.81 | 5.28% | 33.98 | 37.45 | 752684 | 268593 | 2.57% |
| 2024-10-17 | 34.60 | 34.30 | -0.18 | -0.52% | 34.27 | 35.46 | 360244 | 125381 | 1.23% |
| 2024-10-16 | 34.20 | 34.48 | -0.65 | -1.85% | 34.07 | 35.57 | 415391 | 144130 | 1.42% |
| 2024-10-15 | 35.90 | 35.13 | -1.68 | -4.56% | 35.13 | 36.35 | 615583 | 220430 | 2.11% |
| 2024-10-14 | 38.66 | 36.81 | -3.18 | -7.95% | 35.99 | 38.68 | 1274618 | 467334 | 4.36% |
| 2024-10-11 | 36.00 | 39.99 | 3.64 | 10.01% | 35.54 | 39.99 | 1357060 | 531333 | 4.64% |
| 2024-10-10 | 38.52 | 36.35 | -1.87 | -4.89% | 35.24 | 39.29 | 610849 | 222975 | 2.09% |
| 2024-10-09 | 40.00 | 38.22 | -4.25 | -10.01% | 38.22 | 41.91 | 1013398 | 403433 | 3.47% |
| 2024-10-08 | 42.47 | 42.47 | 3.86 | 10.00% | 40.60 | 42.47 | 916078 | 386814 | 3.13% |
| 2024-09-30 | 38.45 | 38.61 | 3.51 | 10.00% | 36.31 | 38.61 | 792159 | 301168 | 2.71% |
| 2024-09-27 | 33.43 | 35.10 | 2.60 | 8.00% | 32.99 | 35.10 | 295401 | 99780 | 1.01% |
| 2024-09-26 | 30.78 | 32.50 | 1.53 | 4.94% | 30.69 | 32.51 | 375728 | 118911 | 1.29% |
| 2024-09-25 | 31.49 | 30.97 | 0.47 | 1.54% | 30.88 | 31.80 | 385854 | 121096 | 1.32% |
| 2024-09-24 | 29.07 | 30.50 | 1.82 | 6.35% | 28.70 | 30.55 | 342488 | 102399 | 1.17% |
| 2024-09-23 | 28.76 | 28.68 | -0.05 | -0.17% | 28.50 | 28.91 | 65770 | 18887 | 0.22% |
| 2024-09-20 | 28.56 | 28.73 | 0.03 | 0.10% | 28.37 | 28.76 | 95773 | 27385 | 0.33% |
| 2024-09-19 | 28.70 | 28.70 | 0.20 | 0.70% | 28.25 | 29.07 | 115944 | 33316 | 0.40% |
| 2024-09-18 | 28.45 | 28.50 | -0.06 | -0.21% | 28.13 | 28.67 | 58835 | 16732 | 0.20% |
| 2024-09-13 | 28.30 | 28.56 | 0.13 | 0.46% | 28.30 | 28.75 | 66035 | 18877 | 0.23% |
| 2024-09-12 | 28.60 | 28.43 | -0.19 | -0.66% | 28.38 | 28.75 | 58670 | 16750 | 0.20% |
| 2024-09-11 | 28.48 | 28.62 | 0.09 | 0.32% | 28.31 | 28.69 | 67347 | 19199 | 0.23% |
| 2024-09-10 | 28.75 | 28.53 | -0.09 | -0.31% | 27.97 | 28.80 | 102372 | 29003 | 0.35% |
| 2024-09-09 | 27.80 | 28.62 | 0.12 | 0.42% | 27.80 | 29.39 | 193179 | 55631 | 0.66% |
| 2024-09-06 | 29.28 | 28.50 | 0.61 | 2.19% | 28.50 | 30.11 | 322808 | 94212 | 1.10% |
| 2024-09-05 | 27.67 | 27.89 | 0.22 | 0.80% | 27.67 | 27.94 | 49789 | 13845 | 0.17% |
| 2024-09-04 | 27.48 | 27.67 | 0.00 | 0.00% | 27.48 | 28.04 | 61988 | 17211 | 0.21% |
| 2024-09-03 | 27.25 | 27.67 | 0.31 | 1.13% | 27.22 | 27.74 | 63875 | 17570 | 0.22% |
| 2024-09-02 | 28.12 | 27.36 | -1.23 | -4.30% | 27.34 | 28.22 | 117656 | 32593 | 0.40% |
| 2024-08-30 | 27.35 | 28.59 | 1.21 | 4.42% | 27.31 | 28.93 | 175043 | 49909 | 0.60% |
| 2024-08-29 | 27.17 | 27.38 | 0.22 | 0.81% | 27.08 | 27.58 | 61141 | 16754 | 0.21% |
| 2024-08-28 | 27.14 | 27.16 | 0.08 | 0.30% | 26.87 | 27.25 | 40201 | 10886 | 0.14% |
| 2024-08-27 | 27.30 | 27.08 | -0.27 | -0.99% | 26.80 | 27.39 | 43933 | 11869 | 0.15% |
| 2024-08-26 | 27.45 | 27.35 | -0.10 | -0.36% | 27.18 | 27.84 | 55207 | 15176 | 0.19% |