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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 35.99 | 34.16 | -1.90 | -5.27% | 34.15 | 36.50 | 12121 | 4287 | 3.28% |
| 2024-11-21 | 36.00 | 36.06 | -0.19 | -0.52% | 35.39 | 36.63 | 9704 | 3497 | 2.63% |
| 2024-11-20 | 35.77 | 36.25 | 0.31 | 0.86% | 35.25 | 36.62 | 12167 | 4363 | 3.30% |
| 2024-11-19 | 35.14 | 35.94 | 1.16 | 3.34% | 34.50 | 35.98 | 9832 | 3475 | 2.66% |
| 2024-11-18 | 35.50 | 34.78 | -0.42 | -1.19% | 34.10 | 36.45 | 13498 | 4760 | 3.66% |
| 2024-11-15 | 37.40 | 35.20 | -2.51 | -6.66% | 34.90 | 37.40 | 18768 | 6800 | 5.09% |
| 2024-11-14 | 38.37 | 37.71 | -1.09 | -2.81% | 37.38 | 39.23 | 14952 | 5710 | 4.05% |
| 2024-11-13 | 37.74 | 38.80 | 0.89 | 2.35% | 37.00 | 39.29 | 26371 | 10093 | 7.15% |
| 2024-11-12 | 40.20 | 37.91 | -2.10 | -5.25% | 37.14 | 40.97 | 26861 | 10320 | 7.28% |
| 2024-11-11 | 37.83 | 40.01 | 1.81 | 4.74% | 37.72 | 41.20 | 34371 | 13700 | 9.31% |
| 2024-11-08 | 38.20 | 38.20 | 0.36 | 0.95% | 37.96 | 39.88 | 22387 | 8655 | 6.07% |
| 2024-11-07 | 36.58 | 37.84 | 1.32 | 3.61% | 36.12 | 38.50 | 24884 | 9361 | 6.74% |
| 2024-11-06 | 37.41 | 36.52 | -0.88 | -2.35% | 36.34 | 38.93 | 20350 | 7640 | 5.51% |
| 2024-11-05 | 35.58 | 37.40 | 1.83 | 5.14% | 35.50 | 38.30 | 23207 | 8708 | 6.29% |
| 2024-11-04 | 34.74 | 35.57 | 0.84 | 2.42% | 34.22 | 35.66 | 10626 | 3746 | 2.88% |
| 2024-11-01 | 38.00 | 34.73 | -3.95 | -10.21% | 34.58 | 38.16 | 25522 | 9160 | 6.92% |
| 2024-10-31 | 37.00 | 38.68 | 1.20 | 3.20% | 36.21 | 39.53 | 33782 | 12811 | 9.15% |
| 2024-10-30 | 36.00 | 37.48 | 0.61 | 1.65% | 35.50 | 37.50 | 31118 | 11354 | 8.43% |
| 2024-10-29 | 38.89 | 36.87 | -3.08 | -7.71% | 36.80 | 39.59 | 43739 | 16613 | 11.85% |
| 2024-10-28 | 43.00 | 39.95 | -4.08 | -9.27% | 38.83 | 43.26 | 56653 | 22831 | 15.35% |
| 2024-10-25 | 38.54 | 44.03 | 6.64 | 17.76% | 38.54 | 44.87 | 65418 | 27786 | 17.73% |
| 2024-10-24 | 36.49 | 37.39 | 0.79 | 2.16% | 35.17 | 37.89 | 42615 | 15553 | 11.55% |
| 2024-10-23 | 34.80 | 36.60 | 2.60 | 7.65% | 33.90 | 38.88 | 59798 | 22002 | 16.20% |
| 2024-10-22 | 32.40 | 34.00 | 1.59 | 4.91% | 31.50 | 35.38 | 45829 | 15427 | 12.42% |
| 2024-10-21 | 30.50 | 32.41 | 2.08 | 6.86% | 30.35 | 33.95 | 39456 | 12753 | 10.69% |
| 2024-10-18 | 28.02 | 30.33 | 2.60 | 9.38% | 27.77 | 31.44 | 29618 | 8799 | 8.03% |
| 2024-10-17 | 28.00 | 27.73 | 0.08 | 0.29% | 27.61 | 28.73 | 11296 | 3173 | 3.06% |
| 2024-10-16 | 27.23 | 27.65 | -0.25 | -0.90% | 27.21 | 28.30 | 9978 | 2769 | 2.70% |
| 2024-10-15 | 28.70 | 27.90 | -0.65 | -2.28% | 27.81 | 29.55 | 17282 | 4962 | 4.68% |
| 2024-10-14 | 27.35 | 28.55 | 1.35 | 4.96% | 26.60 | 28.86 | 19428 | 5407 | 5.26% |
| 2024-10-11 | 29.57 | 27.20 | -2.16 | -7.36% | 26.84 | 29.57 | 20279 | 5644 | 5.49% |
| 2024-10-10 | 32.60 | 29.36 | -2.22 | -7.03% | 28.89 | 32.80 | 38026 | 11535 | 10.30% |
| 2024-10-09 | 33.15 | 31.58 | -4.13 | -11.57% | 31.00 | 35.80 | 36097 | 12277 | 9.78% |
| 2024-10-08 | 35.71 | 35.71 | 5.95 | 19.99% | 33.00 | 35.71 | 42816 | 15053 | 11.60% |
| 2024-09-30 | 26.97 | 29.76 | 4.27 | 16.75% | 25.99 | 30.47 | 29942 | 8429 | 8.11% |
| 2024-09-27 | 23.69 | 25.49 | 1.89 | 8.01% | 23.66 | 25.49 | 9866 | 2408 | 2.67% |
| 2024-09-26 | 22.81 | 23.60 | 0.80 | 3.51% | 22.24 | 23.79 | 18611 | 4311 | 5.04% |
| 2024-09-25 | 21.90 | 22.80 | 1.11 | 5.12% | 21.82 | 22.97 | 15373 | 3464 | 4.17% |
| 2024-09-24 | 21.05 | 21.69 | 0.68 | 3.24% | 20.90 | 21.93 | 11427 | 2454 | 3.10% |
| 2024-09-23 | 20.98 | 21.01 | -0.03 | -0.14% | 20.71 | 21.28 | 5325 | 1120 | 1.44% |
| 2024-09-20 | 21.55 | 21.04 | -0.41 | -1.91% | 20.66 | 21.58 | 7534 | 1586 | 2.04% |
| 2024-09-19 | 21.41 | 21.45 | 0.13 | 0.61% | 21.10 | 21.87 | 5454 | 1173 | 1.48% |
| 2024-09-18 | 21.82 | 21.32 | -0.29 | -1.34% | 20.85 | 21.95 | 5675 | 1200 | 1.54% |
| 2024-09-13 | 22.34 | 21.61 | -0.82 | -3.66% | 21.54 | 22.51 | 6901 | 1510 | 1.87% |
| 2024-09-12 | 22.80 | 22.43 | -0.19 | -0.84% | 22.32 | 22.87 | 4320 | 975 | 1.17% |
| 2024-09-11 | 22.90 | 22.62 | -0.08 | -0.35% | 22.28 | 22.92 | 4621 | 1045 | 1.25% |
| 2024-09-10 | 21.82 | 22.70 | 0.47 | 2.11% | 21.81 | 22.83 | 5992 | 1338 | 1.62% |
| 2024-09-09 | 22.18 | 22.23 | 0.05 | 0.23% | 21.61 | 22.46 | 5954 | 1322 | 1.61% |
| 2024-09-06 | 23.38 | 22.18 | -1.20 | -5.13% | 22.11 | 23.39 | 9457 | 2138 | 2.56% |
| 2024-09-05 | 23.30 | 23.38 | 0.12 | 0.52% | 23.17 | 23.90 | 5348 | 1258 | 1.45% |
| 2024-09-04 | 23.00 | 23.26 | -0.24 | -1.02% | 22.59 | 23.65 | 6014 | 1403 | 1.63% |
| 2024-09-03 | 23.85 | 23.50 | -0.12 | -0.51% | 23.23 | 23.97 | 7502 | 1768 | 2.03% |
| 2024-09-02 | 24.48 | 23.62 | -0.88 | -3.59% | 23.42 | 24.71 | 10700 | 2540 | 2.90% |
| 2024-08-30 | 24.18 | 24.50 | 0.37 | 1.53% | 24.03 | 24.89 | 8228 | 2025 | 2.23% |
| 2024-08-29 | 23.88 | 24.13 | 0.14 | 0.58% | 23.59 | 24.38 | 5481 | 1320 | 1.49% |
| 2024-08-28 | 24.17 | 23.99 | 0.16 | 0.67% | 23.50 | 24.28 | 6189 | 1479 | 1.68% |
| 2024-08-27 | 25.00 | 23.83 | -1.35 | -5.36% | 23.77 | 25.00 | 10247 | 2480 | 2.78% |
| 2024-08-26 | 23.50 | 25.18 | 0.82 | 3.37% | 23.23 | 25.38 | 17253 | 4209 | 4.67% |
| 2024-08-23 | 24.33 | 24.36 | -0.16 | -0.65% | 24.10 | 24.61 | 6370 | 1548 | 1.73% |
| 2024-08-22 | 25.05 | 24.52 | -0.66 | -2.62% | 24.34 | 25.31 | 5465 | 1352 | 1.48% |
| 2024-08-21 | 25.31 | 25.18 | -0.10 | -0.40% | 25.06 | 25.57 | 3987 | 1008 | 1.08% |
| 2024-08-20 | 25.86 | 25.28 | -0.50 | -1.94% | 25.15 | 25.97 | 5951 | 1519 | 1.61% |
| 2024-08-19 | 26.68 | 25.78 | -1.00 | -3.73% | 25.70 | 26.80 | 8287 | 2167 | 2.25% |
| 2024-08-16 | 27.59 | 26.78 | -0.54 | -1.98% | 26.71 | 27.59 | 6872 | 1871 | 1.86% |
| 2024-08-15 | 27.50 | 27.32 | -0.31 | -1.12% | 27.22 | 27.94 | 9208 | 2534 | 2.50% |