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 | 35.90 | 35.75 | -0.40 | -1.11% | 35.43 | 36.27 | 90721 | 32519 | 1.52% |
| 2024-11-20 | 35.90 | 36.15 | 0.15 | 0.42% | 35.42 | 36.28 | 118270 | 42460 | 1.99% |
| 2024-11-19 | 35.12 | 36.00 | 1.27 | 3.66% | 34.46 | 36.01 | 114560 | 40357 | 1.92% |
| 2024-11-18 | 35.76 | 34.73 | -0.72 | -2.03% | 34.44 | 35.95 | 112833 | 39597 | 1.89% |
| 2024-11-15 | 36.80 | 35.45 | -1.25 | -3.41% | 35.45 | 37.46 | 123103 | 44792 | 2.07% |
| 2024-11-14 | 38.41 | 36.70 | -1.71 | -4.45% | 36.51 | 38.42 | 134612 | 50150 | 2.26% |
| 2024-11-13 | 38.25 | 38.41 | -0.45 | -1.16% | 37.67 | 39.01 | 142632 | 54601 | 2.39% |
| 2024-11-12 | 39.91 | 38.86 | -1.92 | -4.71% | 38.36 | 40.66 | 233702 | 92430 | 3.92% |
| 2024-11-11 | 39.65 | 40.78 | 2.78 | 7.32% | 39.01 | 41.80 | 336022 | 137101 | 5.64% |
| 2024-11-08 | 35.80 | 38.00 | 2.73 | 7.74% | 35.40 | 38.53 | 307922 | 113076 | 5.17% |
| 2024-11-07 | 34.70 | 35.27 | 0.29 | 0.83% | 34.30 | 35.87 | 148109 | 52052 | 2.49% |
| 2024-11-06 | 35.35 | 34.98 | -0.22 | -0.63% | 34.57 | 36.00 | 209332 | 73766 | 3.51% |
| 2024-11-05 | 34.02 | 35.20 | 1.25 | 3.68% | 33.75 | 35.36 | 212801 | 73794 | 3.57% |
| 2024-11-04 | 32.60 | 33.95 | 1.15 | 3.51% | 32.58 | 34.25 | 128556 | 43235 | 2.16% |
| 2024-11-01 | 33.57 | 32.80 | -0.56 | -1.68% | 32.75 | 35.05 | 188688 | 63784 | 3.17% |
| 2024-10-31 | 32.46 | 33.36 | 0.98 | 3.03% | 31.79 | 33.78 | 141140 | 46493 | 2.37% |
| 2024-10-30 | 32.48 | 32.38 | -0.10 | -0.31% | 32.14 | 32.98 | 88621 | 28839 | 1.49% |
| 2024-10-29 | 33.23 | 32.48 | -0.67 | -2.02% | 32.41 | 33.65 | 114565 | 37803 | 1.92% |
| 2024-10-28 | 33.27 | 33.15 | -0.24 | -0.72% | 32.79 | 33.38 | 78425 | 25925 | 1.32% |
| 2024-10-25 | 33.26 | 33.39 | -0.19 | -0.57% | 32.68 | 33.80 | 123276 | 40985 | 2.07% |
| 2024-10-24 | 33.20 | 33.58 | 0.02 | 0.06% | 33.01 | 33.70 | 80536 | 26906 | 1.35% |
| 2024-10-23 | 33.70 | 33.56 | -0.72 | -2.10% | 33.30 | 34.20 | 97005 | 32791 | 1.63% |
| 2024-10-22 | 34.39 | 34.28 | -0.10 | -0.29% | 33.91 | 34.93 | 136315 | 46931 | 2.29% |
| 2024-10-21 | 33.90 | 34.38 | 0.92 | 2.75% | 33.55 | 35.51 | 218381 | 75574 | 3.67% |
| 2024-10-18 | 31.48 | 33.46 | 1.79 | 5.65% | 31.10 | 34.43 | 192908 | 63547 | 3.24% |
| 2024-10-17 | 32.20 | 31.67 | -0.11 | -0.35% | 31.62 | 32.27 | 89225 | 28489 | 1.50% |
| 2024-10-16 | 31.77 | 31.78 | 0.25 | 0.79% | 31.50 | 32.94 | 133627 | 43014 | 2.24% |
| 2024-10-15 | 32.13 | 31.78 | -0.35 | -1.09% | 31.62 | 32.99 | 96272 | 31104 | 1.62% |
| 2024-10-14 | 31.39 | 32.13 | 0.73 | 2.32% | 30.51 | 32.25 | 95274 | 29946 | 1.60% |
| 2024-10-11 | 32.57 | 31.40 | -1.75 | -5.28% | 30.93 | 33.38 | 121287 | 38467 | 2.04% |
| 2024-10-10 | 34.50 | 33.15 | -1.19 | -3.47% | 32.84 | 35.09 | 155522 | 52505 | 2.61% |
| 2024-10-09 | 34.35 | 34.34 | -0.63 | -1.80% | 33.50 | 36.91 | 289655 | 102105 | 4.86% |
| 2024-10-08 | 34.97 | 34.97 | 3.18 | 10.00% | 32.96 | 34.97 | 250438 | 86619 | 4.20% |
| 2024-09-30 | 30.01 | 31.79 | 2.87 | 9.92% | 29.73 | 31.81 | 199739 | 61982 | 3.35% |
| 2024-09-27 | 27.80 | 28.92 | 1.44 | 5.24% | 27.80 | 29.12 | 78896 | 22439 | 1.32% |
| 2024-09-26 | 26.38 | 27.48 | 0.91 | 3.42% | 26.37 | 27.49 | 83060 | 22447 | 1.39% |
| 2024-09-25 | 26.80 | 26.57 | -0.11 | -0.41% | 26.56 | 27.36 | 83462 | 22510 | 1.40% |
| 2024-09-24 | 25.70 | 26.68 | 1.19 | 4.67% | 25.26 | 26.68 | 84427 | 22014 | 1.42% |
| 2024-09-23 | 25.60 | 25.49 | -0.10 | -0.39% | 25.17 | 25.72 | 34294 | 8733 | 0.58% |
| 2024-09-20 | 25.81 | 25.59 | -0.22 | -0.85% | 25.44 | 25.97 | 34376 | 8817 | 0.58% |
| 2024-09-19 | 25.73 | 25.81 | 0.03 | 0.12% | 25.43 | 26.20 | 61546 | 15883 | 1.03% |
| 2024-09-18 | 25.86 | 25.78 | 0.58 | 2.30% | 25.32 | 26.04 | 62005 | 15958 | 1.04% |
| 2024-09-13 | 25.57 | 25.20 | -0.32 | -1.25% | 25.13 | 25.61 | 36157 | 9153 | 0.61% |
| 2024-09-12 | 26.38 | 25.52 | -0.76 | -2.89% | 25.49 | 26.63 | 54722 | 14182 | 0.92% |
| 2024-09-11 | 26.13 | 26.28 | -0.10 | -0.38% | 26.03 | 26.33 | 30491 | 7984 | 0.51% |
| 2024-09-10 | 26.70 | 26.38 | -0.36 | -1.35% | 25.85 | 26.98 | 61818 | 16232 | 1.04% |
| 2024-09-09 | 27.32 | 26.74 | -0.10 | -0.37% | 26.63 | 27.55 | 67141 | 18176 | 1.13% |
| 2024-09-06 | 27.20 | 26.84 | -0.48 | -1.76% | 26.75 | 27.70 | 62999 | 17125 | 1.06% |
| 2024-09-05 | 27.09 | 27.32 | 0.07 | 0.26% | 27.01 | 27.50 | 50031 | 13645 | 0.84% |
| 2024-09-04 | 26.64 | 27.25 | 0.57 | 2.14% | 26.64 | 27.80 | 92615 | 25260 | 1.56% |
| 2024-09-03 | 26.40 | 26.68 | 0.22 | 0.83% | 26.36 | 26.95 | 31923 | 8510 | 0.54% |
| 2024-09-02 | 27.14 | 26.46 | -0.85 | -3.11% | 26.43 | 27.49 | 55938 | 15111 | 0.94% |
| 2024-08-30 | 26.46 | 27.31 | 0.78 | 2.94% | 26.41 | 27.65 | 75564 | 20602 | 1.27% |
| 2024-08-29 | 25.81 | 26.53 | 0.56 | 2.16% | 25.75 | 26.73 | 44132 | 11624 | 0.74% |
| 2024-08-28 | 25.81 | 25.97 | 0.01 | 0.04% | 25.75 | 26.17 | 26602 | 6900 | 0.45% |
| 2024-08-27 | 26.45 | 25.96 | -0.66 | -2.48% | 25.90 | 26.50 | 33480 | 8784 | 0.56% |
| 2024-08-26 | 26.43 | 26.62 | 0.25 | 0.95% | 26.25 | 26.78 | 40742 | 10793 | 0.69% |
| 2024-08-23 | 25.93 | 26.37 | 0.31 | 1.19% | 25.75 | 26.42 | 45164 | 11841 | 0.76% |
| 2024-08-22 | 26.21 | 26.06 | 0.33 | 1.28% | 25.89 | 26.59 | 64690 | 16962 | 1.09% |
| 2024-08-21 | 25.55 | 25.73 | -0.03 | -0.12% | 25.42 | 26.01 | 27222 | 7014 | 0.46% |
| 2024-08-20 | 26.23 | 25.76 | -0.44 | -1.68% | 25.64 | 26.23 | 30231 | 7815 | 0.51% |
| 2024-08-19 | 26.00 | 26.20 | 0.20 | 0.77% | 25.82 | 26.39 | 33717 | 8839 | 0.57% |
| 2024-08-16 | 25.99 | 26.00 | -0.02 | -0.08% | 25.86 | 26.13 | 30047 | 7811 | 0.51% |
| 2024-08-15 | 25.79 | 26.02 | 0.19 | 0.74% | 25.65 | 26.33 | 32666 | 8510 | 0.55% |
| 2024-08-14 | 26.27 | 25.83 | -0.36 | -1.37% | 25.83 | 26.30 | 23567 | 6123 | 0.40% |
| 2024-08-13 | 25.81 | 26.19 | 0.22 | 0.85% | 25.80 | 26.24 | 23681 | 6167 | 0.40% |