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 | 35.00 | 35.27 | 0.21 | 0.60% | 34.72 | 35.75 | 13274 | 4678 | 1.80% |
| 2024-11-20 | 34.97 | 35.06 | 0.09 | 0.26% | 34.53 | 35.42 | 15695 | 5501 | 2.13% |
| 2024-11-19 | 33.60 | 34.97 | 1.61 | 4.83% | 33.50 | 35.00 | 12636 | 4322 | 1.72% |
| 2024-11-18 | 35.01 | 33.36 | -1.57 | -4.49% | 33.25 | 35.30 | 19204 | 6554 | 2.61% |
| 2024-11-15 | 36.96 | 34.93 | -2.08 | -5.62% | 34.78 | 37.52 | 24474 | 8786 | 3.33% |
| 2024-11-14 | 37.61 | 37.01 | -0.71 | -1.88% | 36.83 | 38.33 | 17621 | 6622 | 2.39% |
| 2024-11-13 | 36.40 | 37.72 | 0.77 | 2.08% | 36.20 | 37.72 | 15770 | 5831 | 2.14% |
| 2024-11-12 | 37.55 | 36.95 | -0.47 | -1.26% | 36.56 | 37.61 | 18347 | 6773 | 2.49% |
| 2024-11-11 | 35.61 | 37.42 | 1.77 | 4.96% | 35.20 | 37.54 | 23659 | 8693 | 3.21% |
| 2024-11-08 | 35.80 | 35.65 | 0.07 | 0.20% | 35.45 | 36.87 | 22045 | 7980 | 3.00% |
| 2024-11-07 | 34.81 | 35.58 | 0.40 | 1.14% | 34.00 | 35.66 | 16225 | 5738 | 2.20% |
| 2024-11-06 | 35.27 | 35.18 | -0.13 | -0.37% | 34.55 | 36.14 | 19571 | 6924 | 2.66% |
| 2024-11-05 | 34.19 | 35.31 | 1.11 | 3.25% | 33.90 | 35.51 | 19729 | 6894 | 2.68% |
| 2024-11-04 | 32.90 | 34.20 | 1.30 | 3.95% | 32.80 | 34.29 | 13223 | 4455 | 1.80% |
| 2024-11-01 | 34.05 | 32.90 | -1.09 | -3.21% | 32.77 | 34.05 | 13293 | 4421 | 1.81% |
| 2024-10-31 | 33.18 | 33.99 | 0.79 | 2.38% | 32.88 | 34.47 | 16773 | 5677 | 2.28% |
| 2024-10-30 | 33.62 | 33.20 | -0.68 | -2.01% | 32.58 | 33.97 | 15275 | 5084 | 2.08% |
| 2024-10-29 | 34.56 | 33.88 | -0.70 | -2.02% | 33.72 | 34.69 | 19184 | 6540 | 2.61% |
| 2024-10-28 | 34.34 | 34.58 | 0.42 | 1.23% | 33.55 | 34.69 | 24656 | 8444 | 3.35% |
| 2024-10-25 | 33.21 | 34.16 | 1.52 | 4.66% | 32.87 | 34.17 | 36238 | 12142 | 4.92% |
| 2024-10-24 | 32.76 | 32.64 | -0.23 | -0.70% | 32.04 | 32.80 | 13602 | 4404 | 1.85% |
| 2024-10-23 | 32.07 | 32.87 | -0.38 | -1.14% | 31.88 | 33.05 | 22119 | 7199 | 3.01% |
| 2024-10-22 | 33.56 | 33.25 | -0.31 | -0.92% | 32.45 | 33.59 | 17841 | 5885 | 2.42% |
| 2024-10-21 | 32.30 | 33.56 | 1.56 | 4.88% | 31.80 | 34.48 | 32652 | 10840 | 4.44% |
| 2024-10-18 | 30.21 | 32.00 | 1.63 | 5.37% | 30.21 | 32.98 | 20649 | 6507 | 2.81% |
| 2024-10-17 | 29.98 | 30.37 | 0.67 | 2.26% | 29.98 | 31.35 | 17559 | 5383 | 2.39% |
| 2024-10-16 | 29.75 | 29.70 | -0.32 | -1.07% | 29.35 | 30.36 | 13256 | 3955 | 1.80% |
| 2024-10-15 | 30.58 | 30.02 | -0.90 | -2.91% | 30.02 | 31.53 | 14268 | 4391 | 1.94% |
| 2024-10-14 | 29.80 | 30.92 | 0.95 | 3.17% | 29.33 | 31.13 | 17554 | 5314 | 2.39% |
| 2024-10-11 | 32.17 | 29.97 | -2.03 | -6.34% | 29.51 | 32.17 | 22278 | 6781 | 3.03% |
| 2024-10-10 | 32.95 | 32.00 | -0.21 | -0.65% | 31.58 | 33.04 | 24996 | 8087 | 3.40% |
| 2024-10-09 | 34.70 | 32.21 | -4.26 | -11.68% | 32.09 | 35.52 | 40180 | 13590 | 5.46% |
| 2024-10-08 | 37.66 | 36.47 | 4.93 | 15.63% | 33.50 | 37.66 | 50797 | 18061 | 6.90% |
| 2024-09-30 | 28.12 | 31.54 | 4.39 | 16.17% | 28.12 | 32.00 | 39381 | 11814 | 5.35% |
| 2024-09-27 | 26.00 | 27.15 | 1.68 | 6.60% | 25.65 | 27.19 | 11431 | 3002 | 1.55% |
| 2024-09-26 | 24.60 | 25.47 | 0.75 | 3.03% | 24.47 | 25.47 | 13877 | 3457 | 1.89% |
| 2024-09-25 | 25.00 | 24.72 | 0.12 | 0.49% | 24.66 | 25.38 | 19010 | 4750 | 2.58% |
| 2024-09-24 | 23.82 | 24.60 | 0.77 | 3.23% | 23.38 | 24.66 | 16211 | 3898 | 2.20% |
| 2024-09-23 | 23.30 | 23.83 | 0.49 | 2.10% | 23.09 | 24.02 | 14276 | 3394 | 1.94% |
| 2024-09-20 | 23.45 | 23.34 | 0.04 | 0.17% | 23.22 | 23.79 | 13467 | 3161 | 1.83% |
| 2024-09-19 | 22.49 | 23.30 | 0.95 | 4.25% | 22.44 | 23.35 | 16541 | 3806 | 2.25% |
| 2024-09-18 | 23.10 | 22.35 | -1.53 | -6.41% | 22.11 | 23.19 | 18477 | 4165 | 2.51% |
| 2024-09-13 | 24.42 | 23.88 | -0.54 | -2.21% | 23.81 | 24.67 | 11411 | 2768 | 1.55% |
| 2024-09-12 | 24.80 | 24.42 | -0.24 | -0.97% | 24.36 | 25.05 | 10695 | 2641 | 1.45% |
| 2024-09-11 | 24.50 | 24.66 | 0.00 | 0.00% | 24.42 | 24.81 | 10429 | 2565 | 1.42% |
| 2024-09-10 | 23.94 | 24.66 | 0.78 | 3.27% | 23.46 | 24.76 | 16884 | 4072 | 2.29% |
| 2024-09-09 | 24.11 | 23.88 | -0.41 | -1.69% | 23.77 | 24.30 | 9760 | 2340 | 1.33% |
| 2024-09-06 | 25.00 | 24.29 | -0.61 | -2.45% | 24.16 | 25.00 | 12292 | 3008 | 1.67% |
| 2024-09-05 | 24.35 | 24.90 | 0.57 | 2.34% | 24.34 | 25.07 | 15905 | 3936 | 2.16% |
| 2024-09-04 | 24.50 | 24.33 | -0.42 | -1.70% | 24.13 | 24.68 | 13819 | 3366 | 1.88% |
| 2024-09-03 | 24.22 | 24.75 | 0.55 | 2.27% | 24.21 | 25.07 | 15245 | 3758 | 2.07% |
| 2024-09-02 | 25.12 | 24.20 | -0.80 | -3.20% | 24.20 | 25.12 | 18133 | 4464 | 2.46% |
| 2024-08-30 | 24.34 | 25.00 | 0.64 | 2.63% | 24.28 | 25.41 | 20852 | 5221 | 2.83% |
| 2024-08-29 | 23.32 | 24.36 | 0.82 | 3.48% | 23.13 | 24.61 | 18818 | 4520 | 2.56% |
| 2024-08-28 | 23.22 | 23.54 | 0.22 | 0.94% | 23.12 | 23.74 | 13843 | 3242 | 1.88% |
| 2024-08-27 | 23.94 | 23.32 | -0.70 | -2.91% | 23.25 | 24.25 | 21598 | 5108 | 2.93% |
| 2024-08-26 | 24.60 | 24.02 | -0.45 | -1.84% | 23.71 | 24.70 | 24874 | 5968 | 3.38% |
| 2024-08-23 | 23.75 | 24.47 | 1.47 | 6.39% | 23.51 | 24.99 | 36238 | 8860 | 4.92% |
| 2024-08-22 | 22.98 | 23.00 | 0.17 | 0.74% | 22.88 | 23.32 | 9905 | 2286 | 1.35% |
| 2024-08-21 | 22.92 | 22.83 | -0.14 | -0.61% | 22.69 | 23.27 | 6807 | 1565 | 0.92% |
| 2024-08-20 | 23.53 | 22.97 | -0.56 | -2.38% | 22.82 | 23.67 | 8436 | 1954 | 1.15% |
| 2024-08-19 | 23.53 | 23.53 | -0.22 | -0.93% | 23.45 | 24.00 | 8911 | 2104 | 1.21% |
| 2024-08-16 | 23.60 | 23.75 | 0.21 | 0.89% | 23.50 | 24.05 | 10627 | 2531 | 1.44% |
| 2024-08-15 | 23.53 | 23.54 | -0.23 | -0.97% | 23.28 | 24.16 | 13148 | 3110 | 1.79% |