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 | 35.61 | 35.61 | -0.09 | -0.25% | 35.24 | 36.07 | 104050 | 37142 | 2.51% |
| 2024-11-20 | 35.55 | 35.70 | -0.13 | -0.36% | 35.22 | 35.93 | 114986 | 40936 | 2.77% |
| 2024-11-19 | 34.88 | 35.83 | 1.05 | 3.02% | 34.75 | 35.99 | 126908 | 44841 | 3.06% |
| 2024-11-18 | 36.15 | 34.78 | -1.38 | -3.82% | 34.55 | 36.26 | 158712 | 55901 | 3.82% |
| 2024-11-15 | 36.57 | 36.16 | -0.44 | -1.20% | 36.10 | 37.74 | 206655 | 76042 | 4.98% |
| 2024-11-14 | 38.09 | 36.60 | -1.65 | -4.31% | 36.51 | 38.19 | 158332 | 59157 | 3.81% |
| 2024-11-13 | 38.24 | 38.25 | -0.23 | -0.60% | 37.18 | 38.26 | 182842 | 69120 | 4.40% |
| 2024-11-12 | 39.55 | 38.48 | -1.07 | -2.71% | 37.91 | 39.56 | 289768 | 112096 | 6.98% |
| 2024-11-11 | 39.00 | 39.55 | 0.87 | 2.25% | 38.88 | 40.31 | 426873 | 168986 | 10.28% |
| 2024-11-08 | 38.00 | 38.68 | 1.07 | 2.84% | 37.40 | 39.27 | 380807 | 145999 | 9.17% |
| 2024-11-07 | 37.10 | 37.61 | 0.71 | 1.92% | 36.79 | 38.10 | 255176 | 95703 | 6.14% |
| 2024-11-06 | 36.88 | 36.90 | 0.32 | 0.87% | 36.50 | 37.50 | 281431 | 104309 | 6.78% |
| 2024-11-05 | 34.53 | 36.58 | 2.00 | 5.78% | 34.33 | 36.65 | 264799 | 94736 | 6.38% |
| 2024-11-04 | 34.08 | 34.58 | 0.49 | 1.44% | 34.00 | 34.86 | 132228 | 45566 | 3.18% |
| 2024-11-01 | 35.50 | 34.09 | -1.79 | -4.99% | 34.05 | 35.73 | 186233 | 64621 | 4.48% |
| 2024-10-31 | 35.31 | 35.88 | 0.45 | 1.27% | 34.77 | 36.25 | 205381 | 73197 | 4.94% |
| 2024-10-30 | 35.31 | 35.43 | 0.13 | 0.37% | 35.03 | 36.20 | 168894 | 60060 | 4.07% |
| 2024-10-29 | 37.12 | 35.30 | -1.47 | -4.00% | 35.27 | 37.20 | 265029 | 95619 | 6.38% |
| 2024-10-28 | 36.99 | 36.77 | -0.19 | -0.51% | 36.07 | 36.99 | 133477 | 48763 | 3.21% |
| 2024-10-25 | 36.58 | 36.96 | 0.51 | 1.40% | 36.15 | 37.50 | 166168 | 61225 | 4.00% |
| 2024-10-24 | 36.16 | 36.45 | -0.16 | -0.44% | 35.80 | 36.88 | 143935 | 52239 | 3.47% |
| 2024-10-23 | 36.70 | 36.61 | -0.58 | -1.56% | 36.38 | 37.33 | 166135 | 61248 | 4.00% |
| 2024-10-22 | 36.61 | 37.19 | -0.01 | -0.03% | 36.40 | 38.10 | 214222 | 79705 | 5.16% |
| 2024-10-21 | 36.99 | 37.20 | 0.61 | 1.67% | 36.76 | 38.70 | 330482 | 124658 | 7.96% |
| 2024-10-18 | 34.14 | 36.59 | 2.44 | 7.14% | 33.99 | 37.50 | 297385 | 106740 | 7.16% |
| 2024-10-17 | 34.40 | 34.15 | 0.12 | 0.35% | 34.12 | 34.98 | 139042 | 48015 | 3.35% |
| 2024-10-16 | 33.39 | 34.03 | -0.24 | -0.70% | 33.13 | 34.49 | 120911 | 41020 | 2.91% |
| 2024-10-15 | 34.83 | 34.27 | -0.72 | -2.06% | 34.13 | 35.66 | 187875 | 65676 | 4.52% |
| 2024-10-14 | 34.05 | 34.99 | 1.06 | 3.12% | 33.11 | 35.18 | 199204 | 68258 | 4.80% |
| 2024-10-11 | 35.61 | 33.98 | -2.07 | -5.74% | 33.54 | 36.05 | 230943 | 79546 | 5.56% |
| 2024-10-10 | 37.78 | 36.05 | -1.73 | -4.58% | 35.60 | 38.19 | 293054 | 107062 | 7.06% |
| 2024-10-09 | 37.93 | 37.78 | -0.15 | -0.40% | 36.10 | 40.58 | 514559 | 197736 | 12.39% |
| 2024-10-08 | 37.93 | 37.93 | 3.45 | 10.01% | 36.60 | 37.93 | 305403 | 115236 | 7.35% |
| 2024-09-30 | 32.80 | 34.48 | 3.11 | 9.91% | 31.84 | 34.50 | 306545 | 102793 | 7.38% |
| 2024-09-27 | 30.05 | 31.37 | 1.85 | 6.27% | 29.65 | 31.50 | 146909 | 44864 | 3.54% |
| 2024-09-26 | 27.71 | 29.52 | 1.76 | 6.34% | 27.70 | 29.58 | 183234 | 52498 | 4.41% |
| 2024-09-25 | 28.32 | 27.76 | -0.21 | -0.75% | 27.75 | 28.77 | 141831 | 40150 | 3.41% |
| 2024-09-24 | 26.82 | 27.97 | 1.21 | 4.52% | 26.62 | 27.97 | 126280 | 34621 | 3.04% |
| 2024-09-23 | 26.58 | 26.76 | 0.18 | 0.68% | 26.49 | 27.07 | 64691 | 17354 | 1.56% |
| 2024-09-20 | 26.91 | 26.58 | -0.40 | -1.48% | 26.11 | 27.14 | 86397 | 22922 | 2.08% |
| 2024-09-19 | 26.75 | 26.98 | 0.43 | 1.62% | 26.33 | 27.25 | 109204 | 29249 | 2.63% |
| 2024-09-18 | 27.61 | 26.55 | -0.98 | -3.56% | 26.42 | 27.80 | 98999 | 26541 | 2.38% |
| 2024-09-13 | 27.91 | 27.53 | -0.47 | -1.68% | 27.53 | 28.28 | 54425 | 15182 | 1.31% |
| 2024-09-12 | 28.75 | 28.00 | -0.50 | -1.75% | 27.97 | 28.89 | 68264 | 19374 | 1.64% |
| 2024-09-11 | 28.35 | 28.50 | -0.03 | -0.11% | 28.25 | 28.65 | 64851 | 18435 | 1.56% |
| 2024-09-10 | 27.80 | 28.53 | 0.73 | 2.63% | 27.42 | 28.75 | 104809 | 29418 | 2.52% |
| 2024-09-09 | 27.68 | 27.80 | 0.12 | 0.43% | 27.50 | 28.05 | 60861 | 16882 | 1.47% |
| 2024-09-06 | 28.42 | 27.68 | -0.76 | -2.67% | 27.68 | 28.75 | 86085 | 24175 | 2.07% |
| 2024-09-05 | 28.35 | 28.44 | 0.11 | 0.39% | 28.13 | 28.78 | 61104 | 17373 | 1.47% |
| 2024-09-04 | 28.01 | 28.33 | -0.16 | -0.56% | 27.92 | 28.58 | 71596 | 20223 | 1.72% |
| 2024-09-03 | 28.62 | 28.49 | -0.11 | -0.38% | 28.41 | 29.15 | 90309 | 26015 | 2.17% |
| 2024-09-02 | 29.70 | 28.60 | -1.14 | -3.83% | 28.59 | 29.90 | 104359 | 30492 | 2.51% |
| 2024-08-30 | 28.70 | 29.74 | 0.88 | 3.05% | 28.69 | 30.24 | 154248 | 45726 | 3.71% |
| 2024-08-29 | 27.81 | 28.86 | 0.86 | 3.07% | 27.73 | 29.00 | 118487 | 33875 | 2.85% |
| 2024-08-28 | 27.46 | 28.00 | 0.47 | 1.71% | 27.32 | 28.18 | 82646 | 22970 | 1.99% |
| 2024-08-27 | 27.80 | 27.53 | -0.32 | -1.15% | 27.36 | 27.91 | 59894 | 16538 | 1.44% |
| 2024-08-26 | 27.73 | 27.85 | 0.07 | 0.25% | 27.60 | 28.16 | 72247 | 20150 | 1.74% |
| 2024-08-23 | 27.82 | 27.78 | -0.03 | -0.11% | 27.71 | 28.20 | 83923 | 23444 | 2.02% |
| 2024-08-22 | 28.28 | 27.81 | -0.55 | -1.94% | 27.72 | 28.40 | 91441 | 25538 | 2.20% |
| 2024-08-21 | 28.98 | 28.36 | -0.79 | -2.71% | 28.24 | 29.17 | 117327 | 33591 | 2.82% |
| 2024-08-20 | 29.85 | 29.15 | -0.69 | -2.31% | 28.94 | 30.00 | 109742 | 32142 | 2.64% |
| 2024-08-19 | 29.57 | 29.84 | 0.11 | 0.37% | 29.45 | 30.20 | 101185 | 30165 | 2.44% |
| 2024-08-16 | 30.86 | 29.73 | -1.13 | -3.66% | 29.70 | 30.94 | 153099 | 46420 | 3.69% |
| 2024-08-15 | 30.40 | 30.86 | 0.18 | 0.59% | 30.17 | 31.39 | 156774 | 48323 | 3.77% |
| 2024-08-14 | 31.79 | 30.68 | -1.04 | -3.28% | 30.65 | 31.97 | 195035 | 60846 | 4.70% |
| 2024-08-13 | 30.57 | 31.72 | 1.43 | 4.72% | 30.55 | 32.08 | 275367 | 86607 | 6.63% |