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 | 35.24 | 34.45 | -0.82 | -2.32% | 33.71 | 35.52 | 55838 | 19297 | 3.54% |
| 2024-11-20 | 34.60 | 35.27 | 0.81 | 2.35% | 34.18 | 35.68 | 49602 | 17458 | 3.15% |
| 2024-11-19 | 33.30 | 34.46 | 0.86 | 2.56% | 33.30 | 34.57 | 51139 | 17429 | 3.25% |
| 2024-11-18 | 35.80 | 33.60 | -2.26 | -6.30% | 32.93 | 36.10 | 74610 | 25450 | 4.73% |
| 2024-11-15 | 35.87 | 35.86 | -0.01 | -0.03% | 35.32 | 36.91 | 62454 | 22624 | 3.96% |
| 2024-11-14 | 36.94 | 35.87 | -1.33 | -3.58% | 35.60 | 37.15 | 43328 | 15723 | 2.75% |
| 2024-11-13 | 37.03 | 37.20 | 0.20 | 0.54% | 35.81 | 37.49 | 64409 | 23637 | 4.09% |
| 2024-11-12 | 39.00 | 37.00 | -1.88 | -4.84% | 36.68 | 39.99 | 139857 | 53169 | 8.87% |
| 2024-11-11 | 36.68 | 38.88 | 2.65 | 7.31% | 36.58 | 39.85 | 141948 | 54253 | 9.01% |
| 2024-11-08 | 35.99 | 36.23 | 0.94 | 2.66% | 35.61 | 37.28 | 88183 | 32111 | 5.60% |
| 2024-11-07 | 34.61 | 35.29 | 0.69 | 1.99% | 34.10 | 35.39 | 59603 | 20725 | 3.78% |
| 2024-11-06 | 33.70 | 34.60 | 0.84 | 2.49% | 33.70 | 35.30 | 79989 | 27730 | 5.08% |
| 2024-11-05 | 33.68 | 33.76 | 0.28 | 0.84% | 33.13 | 34.05 | 49040 | 16518 | 3.11% |
| 2024-11-04 | 32.75 | 33.48 | 0.76 | 2.32% | 32.57 | 33.52 | 47938 | 15850 | 3.04% |
| 2024-11-01 | 33.97 | 32.72 | -1.42 | -4.16% | 32.47 | 34.49 | 83765 | 27792 | 5.32% |
| 2024-10-31 | 34.42 | 34.14 | -0.31 | -0.90% | 33.90 | 34.96 | 61071 | 21007 | 3.88% |
| 2024-10-30 | 33.91 | 34.45 | 0.06 | 0.17% | 33.71 | 34.72 | 63229 | 21591 | 4.01% |
| 2024-10-29 | 34.60 | 34.39 | -0.68 | -1.94% | 34.39 | 35.89 | 84190 | 29421 | 5.34% |
| 2024-10-28 | 35.09 | 35.07 | -0.15 | -0.43% | 33.66 | 35.50 | 102496 | 35598 | 6.50% |
| 2024-10-25 | 35.11 | 35.22 | 0.68 | 1.97% | 34.56 | 35.50 | 106359 | 37225 | 6.75% |
| 2024-10-24 | 33.93 | 34.54 | 0.64 | 1.89% | 33.62 | 35.48 | 116048 | 40415 | 7.36% |
| 2024-10-23 | 33.30 | 33.90 | 0.90 | 2.73% | 32.62 | 35.20 | 153467 | 52360 | 9.74% |
| 2024-10-22 | 33.79 | 33.00 | 0.00 | 0.00% | 32.41 | 34.87 | 174062 | 58390 | 11.05% |
| 2024-10-21 | 31.30 | 33.00 | 1.95 | 6.28% | 31.03 | 33.79 | 164392 | 53575 | 10.43% |
| 2024-10-18 | 29.90 | 31.05 | 0.73 | 2.41% | 29.50 | 31.27 | 106226 | 32510 | 6.74% |
| 2024-10-17 | 30.29 | 30.32 | 0.01 | 0.03% | 29.88 | 31.22 | 86330 | 26298 | 5.48% |
| 2024-10-16 | 29.70 | 30.31 | 0.36 | 1.20% | 28.69 | 30.49 | 73337 | 21748 | 4.65% |
| 2024-10-15 | 30.60 | 29.95 | -0.55 | -1.80% | 29.95 | 30.84 | 89732 | 27293 | 5.69% |
| 2024-10-14 | 29.00 | 30.50 | 1.35 | 4.63% | 28.70 | 30.66 | 88784 | 26554 | 5.63% |
| 2024-10-11 | 29.65 | 29.15 | -0.48 | -1.62% | 28.33 | 29.90 | 65232 | 19003 | 4.14% |
| 2024-10-10 | 27.55 | 29.63 | 1.85 | 6.66% | 27.55 | 30.20 | 122124 | 35712 | 7.75% |
| 2024-10-09 | 29.62 | 27.78 | -2.72 | -8.92% | 27.45 | 29.62 | 108307 | 30798 | 6.87% |
| 2024-10-08 | 32.30 | 30.50 | 1.10 | 3.74% | 28.51 | 32.30 | 172194 | 52297 | 10.93% |
| 2024-09-30 | 27.59 | 29.40 | 2.10 | 7.69% | 26.73 | 29.50 | 151937 | 43245 | 9.64% |
| 2024-09-27 | 26.53 | 27.30 | 1.08 | 4.12% | 26.48 | 27.83 | 46846 | 12675 | 2.97% |
| 2024-09-26 | 25.60 | 26.22 | 0.52 | 2.02% | 25.18 | 26.25 | 47931 | 12435 | 3.04% |
| 2024-09-25 | 25.31 | 25.70 | 0.48 | 1.90% | 25.30 | 26.41 | 51170 | 13195 | 3.25% |
| 2024-09-24 | 24.40 | 25.22 | 1.02 | 4.21% | 23.82 | 25.41 | 49513 | 12264 | 3.14% |
| 2024-09-23 | 23.90 | 24.20 | -0.08 | -0.33% | 23.90 | 24.37 | 25781 | 6228 | 1.64% |
| 2024-09-20 | 24.06 | 24.28 | 0.12 | 0.50% | 23.97 | 24.56 | 32133 | 7787 | 2.04% |
| 2024-09-19 | 24.34 | 24.16 | 0.02 | 0.08% | 23.89 | 24.48 | 44894 | 10847 | 2.85% |
| 2024-09-18 | 25.35 | 24.14 | -1.33 | -5.22% | 22.93 | 25.46 | 81152 | 19263 | 5.15% |
| 2024-09-13 | 25.80 | 25.47 | -0.40 | -1.55% | 25.47 | 25.98 | 29152 | 7486 | 1.85% |
| 2024-09-12 | 26.03 | 25.87 | -0.02 | -0.08% | 25.73 | 26.20 | 38627 | 10029 | 2.45% |
| 2024-09-11 | 26.10 | 25.89 | -0.03 | -0.12% | 25.50 | 26.20 | 23236 | 5996 | 1.47% |
| 2024-09-10 | 25.45 | 25.92 | 0.27 | 1.05% | 24.98 | 26.03 | 45165 | 11550 | 2.87% |
| 2024-09-09 | 25.90 | 25.65 | -0.35 | -1.35% | 25.31 | 26.12 | 45758 | 11721 | 2.90% |
| 2024-09-06 | 26.27 | 26.00 | -0.28 | -1.07% | 25.87 | 26.49 | 31674 | 8269 | 2.01% |
| 2024-09-05 | 26.17 | 26.28 | 0.11 | 0.42% | 26.03 | 27.05 | 69539 | 18433 | 4.41% |
| 2024-09-04 | 25.98 | 26.17 | 0.19 | 0.73% | 25.60 | 26.50 | 67100 | 17493 | 4.26% |
| 2024-09-03 | 24.18 | 25.98 | 1.69 | 6.96% | 24.06 | 26.20 | 84009 | 21283 | 5.33% |
| 2024-09-02 | 23.88 | 24.29 | 0.24 | 1.00% | 23.88 | 24.75 | 43040 | 10479 | 2.73% |
| 2024-08-30 | 22.90 | 24.05 | 0.93 | 4.02% | 22.83 | 24.38 | 53348 | 12726 | 3.39% |
| 2024-08-29 | 22.62 | 23.12 | 0.32 | 1.40% | 22.00 | 23.15 | 36991 | 8441 | 2.35% |
| 2024-08-28 | 22.78 | 22.80 | 0.20 | 0.88% | 22.52 | 23.43 | 52263 | 12038 | 3.32% |
| 2024-08-27 | 22.60 | 22.60 | -0.20 | -0.88% | 22.11 | 22.83 | 35866 | 8015 | 2.28% |
| 2024-08-26 | 23.06 | 22.80 | -0.20 | -0.87% | 22.67 | 23.22 | 23223 | 5317 | 1.47% |
| 2024-08-23 | 22.71 | 23.00 | 0.00 | 0.00% | 22.60 | 23.00 | 25187 | 5738 | 1.60% |
| 2024-08-22 | 22.90 | 23.00 | -0.53 | -2.25% | 22.57 | 23.37 | 43945 | 10068 | 2.79% |
| 2024-08-21 | 22.70 | 23.53 | 0.53 | 2.30% | 22.63 | 24.00 | 51497 | 12065 | 3.27% |
| 2024-08-20 | 23.30 | 23.00 | -0.30 | -1.29% | 22.55 | 23.58 | 34254 | 7830 | 2.17% |
| 2024-08-19 | 23.28 | 23.30 | 0.09 | 0.39% | 23.01 | 23.75 | 26218 | 6134 | 1.66% |
| 2024-08-16 | 23.03 | 23.21 | 0.01 | 0.04% | 22.81 | 23.39 | 36019 | 8324 | 2.29% |
| 2024-08-15 | 23.30 | 23.20 | -0.23 | -0.98% | 23.12 | 23.78 | 41063 | 9612 | 2.61% |
| 2024-08-14 | 23.69 | 23.43 | -0.25 | -1.06% | 23.20 | 24.11 | 48330 | 11432 | 3.07% |
| 2024-08-13 | 24.49 | 23.68 | -1.12 | -4.52% | 22.32 | 24.49 | 103379 | 23887 | 6.56% |