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 | 38.50 | 38.43 | -0.49 | -1.26% | 38.20 | 39.59 | 35699 | 13837 | 0.42% |
| 2024-11-20 | 39.12 | 38.92 | -0.20 | -0.51% | 38.10 | 39.70 | 67660 | 26347 | 0.80% |
| 2024-11-19 | 36.74 | 39.12 | 2.09 | 5.64% | 36.74 | 39.35 | 97726 | 37558 | 1.16% |
| 2024-11-18 | 37.99 | 37.03 | -0.77 | -2.04% | 36.79 | 38.70 | 63310 | 23904 | 0.75% |
| 2024-11-15 | 37.00 | 37.80 | 0.49 | 1.31% | 36.91 | 38.44 | 116862 | 44150 | 1.39% |
| 2024-11-14 | 36.56 | 37.31 | 1.98 | 5.60% | 36.27 | 37.80 | 155737 | 57856 | 1.85% |
| 2024-11-13 | 32.80 | 35.33 | 2.17 | 6.54% | 32.69 | 35.35 | 104897 | 36060 | 1.24% |
| 2024-11-12 | 33.40 | 33.16 | -0.22 | -0.66% | 32.83 | 34.15 | 49894 | 16702 | 0.59% |
| 2024-11-11 | 33.90 | 33.38 | -0.63 | -1.85% | 33.04 | 33.99 | 64837 | 21669 | 0.77% |
| 2024-11-08 | 35.20 | 34.01 | -1.16 | -3.30% | 33.60 | 35.40 | 70964 | 24208 | 0.84% |
| 2024-11-07 | 33.93 | 35.17 | 1.13 | 3.32% | 33.61 | 35.38 | 51195 | 17836 | 0.61% |
| 2024-11-06 | 34.92 | 34.04 | -0.89 | -2.55% | 33.61 | 35.09 | 57027 | 19584 | 0.68% |
| 2024-11-05 | 34.50 | 34.93 | 0.21 | 0.60% | 33.75 | 35.37 | 55571 | 19308 | 0.66% |
| 2024-11-04 | 35.17 | 34.72 | -0.07 | -0.20% | 34.14 | 35.17 | 27214 | 9406 | 0.32% |
| 2024-11-01 | 34.69 | 34.79 | 0.10 | 0.29% | 34.01 | 35.30 | 32085 | 11172 | 0.38% |
| 2024-10-31 | 35.20 | 34.69 | -0.70 | -1.98% | 34.15 | 35.39 | 39382 | 13655 | 0.47% |
| 2024-10-30 | 35.82 | 35.39 | -0.81 | -2.24% | 35.03 | 36.13 | 41315 | 14644 | 0.49% |
| 2024-10-29 | 37.01 | 36.20 | -0.94 | -2.53% | 35.95 | 37.25 | 61961 | 22577 | 0.74% |
| 2024-10-28 | 35.01 | 37.14 | 1.38 | 3.86% | 35.00 | 37.72 | 110463 | 40716 | 1.31% |
| 2024-10-25 | 34.58 | 35.76 | 0.97 | 2.79% | 34.58 | 36.30 | 54051 | 19306 | 0.64% |
| 2024-10-24 | 35.09 | 34.79 | -0.58 | -1.64% | 34.70 | 35.39 | 24533 | 8568 | 0.29% |
| 2024-10-23 | 35.00 | 35.37 | 0.14 | 0.40% | 34.67 | 35.86 | 46133 | 16290 | 0.55% |
| 2024-10-22 | 33.97 | 35.23 | 0.87 | 2.53% | 33.90 | 35.65 | 59603 | 20898 | 0.71% |
| 2024-10-21 | 34.11 | 34.36 | 0.10 | 0.29% | 33.35 | 34.88 | 60540 | 20738 | 0.72% |
| 2024-10-18 | 32.61 | 34.26 | 1.37 | 4.17% | 32.30 | 34.82 | 86493 | 29562 | 1.03% |
| 2024-10-17 | 32.90 | 32.89 | 0.23 | 0.70% | 32.41 | 33.88 | 45935 | 15318 | 0.55% |
| 2024-10-16 | 32.24 | 32.66 | 0.03 | 0.09% | 31.91 | 33.20 | 48880 | 15953 | 0.58% |
| 2024-10-15 | 33.70 | 32.96 | -0.79 | -2.34% | 32.59 | 34.45 | 95287 | 31767 | 1.13% |
| 2024-10-14 | 31.50 | 33.75 | 1.68 | 5.24% | 31.46 | 34.24 | 190977 | 63363 | 2.27% |
| 2024-10-11 | 31.01 | 32.07 | -2.38 | -6.91% | 31.01 | 32.97 | 270057 | 85547 | 3.20% |
| 2024-10-10 | 33.42 | 34.45 | 1.01 | 3.02% | 33.40 | 35.24 | 112408 | 38854 | 1.33% |
| 2024-10-09 | 35.20 | 33.44 | -3.44 | -9.33% | 33.40 | 35.47 | 144490 | 49670 | 1.71% |
| 2024-10-08 | 40.24 | 36.88 | -0.62 | -1.65% | 35.18 | 40.93 | 270904 | 101495 | 3.21% |
| 2024-09-30 | 36.31 | 37.50 | 1.90 | 5.34% | 34.06 | 38.26 | 246852 | 87821 | 2.93% |
| 2024-09-27 | 35.80 | 35.60 | 0.11 | 0.31% | 35.48 | 37.18 | 44165 | 16097 | 0.52% |
| 2024-09-26 | 33.79 | 35.49 | 1.62 | 4.78% | 33.35 | 35.80 | 75035 | 26055 | 0.89% |
| 2024-09-25 | 33.29 | 33.87 | 0.58 | 1.74% | 32.90 | 34.50 | 59713 | 20222 | 0.71% |
| 2024-09-24 | 32.50 | 33.29 | 0.84 | 2.59% | 31.80 | 33.48 | 61226 | 20175 | 0.73% |
| 2024-09-23 | 31.91 | 32.45 | 0.29 | 0.90% | 31.56 | 32.68 | 39202 | 12668 | 0.47% |
| 2024-09-20 | 31.96 | 32.16 | 0.24 | 0.75% | 31.56 | 33.25 | 68945 | 22338 | 0.82% |
| 2024-09-19 | 32.00 | 31.92 | -0.01 | -0.03% | 31.80 | 32.50 | 37801 | 12123 | 0.45% |
| 2024-09-18 | 31.10 | 31.93 | 0.58 | 1.85% | 30.96 | 32.26 | 31776 | 10106 | 0.38% |
| 2024-09-13 | 31.64 | 31.35 | -0.39 | -1.23% | 31.24 | 31.88 | 35342 | 11114 | 0.42% |
| 2024-09-12 | 32.70 | 31.74 | -1.09 | -3.32% | 31.61 | 33.19 | 53233 | 17064 | 0.63% |
| 2024-09-11 | 31.88 | 32.83 | 0.81 | 2.53% | 31.70 | 33.35 | 56225 | 18441 | 0.67% |
| 2024-09-10 | 31.29 | 32.02 | 0.73 | 2.33% | 31.06 | 32.20 | 52997 | 16744 | 0.63% |
| 2024-09-09 | 31.35 | 31.29 | -0.17 | -0.54% | 31.06 | 31.80 | 42771 | 13437 | 0.51% |
| 2024-09-06 | 32.41 | 31.46 | -0.87 | -2.69% | 31.40 | 32.68 | 48553 | 15481 | 0.58% |
| 2024-09-05 | 32.31 | 32.33 | -0.17 | -0.52% | 31.60 | 33.03 | 62827 | 20194 | 0.75% |
| 2024-09-04 | 31.50 | 32.50 | 0.75 | 2.36% | 31.21 | 33.18 | 95477 | 30768 | 1.13% |
| 2024-09-03 | 29.66 | 31.75 | 1.17 | 3.83% | 29.58 | 31.99 | 100024 | 30963 | 1.19% |
| 2024-09-02 | 31.04 | 30.58 | 1.15 | 3.91% | 29.11 | 31.64 | 145677 | 44460 | 1.73% |
| 2024-08-30 | 29.01 | 29.43 | -0.44 | -1.47% | 28.91 | 29.95 | 134982 | 39821 | 1.60% |
| 2024-08-29 | 29.00 | 29.87 | 0.75 | 2.58% | 28.84 | 30.19 | 70506 | 20915 | 0.84% |
| 2024-08-28 | 29.00 | 29.12 | -0.01 | -0.03% | 28.70 | 29.60 | 63754 | 18585 | 0.76% |
| 2024-08-27 | 28.43 | 29.13 | 0.81 | 2.86% | 27.93 | 29.41 | 86840 | 25077 | 1.03% |
| 2024-08-26 | 28.35 | 28.32 | -0.05 | -0.18% | 27.76 | 29.20 | 91307 | 25967 | 1.08% |
| 2024-08-23 | 27.00 | 28.37 | 2.05 | 7.79% | 26.41 | 28.86 | 135626 | 37822 | 1.61% |
| 2024-08-22 | 25.93 | 26.32 | 0.46 | 1.78% | 25.50 | 26.55 | 38218 | 10020 | 0.45% |
| 2024-08-21 | 25.90 | 25.86 | -0.27 | -1.03% | 25.65 | 26.25 | 23860 | 6188 | 0.28% |
| 2024-08-20 | 26.40 | 26.13 | -0.37 | -1.40% | 25.75 | 26.40 | 31632 | 8227 | 0.38% |
| 2024-08-19 | 25.64 | 26.50 | 0.85 | 3.31% | 25.41 | 26.60 | 46334 | 12134 | 0.55% |
| 2024-08-16 | 26.31 | 25.65 | -0.68 | -2.58% | 25.41 | 26.31 | 43317 | 11130 | 0.51% |
| 2024-08-15 | 26.46 | 26.33 | -0.34 | -1.27% | 26.04 | 27.09 | 43465 | 11500 | 0.52% |
| 2024-08-14 | 27.03 | 26.67 | -0.44 | -1.62% | 26.40 | 27.10 | 30237 | 8064 | 0.36% |
| 2024-08-13 | 27.47 | 27.11 | -0.53 | -1.92% | 26.87 | 27.70 | 34918 | 9480 | 0.41% |