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 | 35.98 | 36.37 | 0.27 | 0.75% | 35.71 | 37.14 | 72620 | 26471 | 1.81% |
| 2024-11-20 | 34.99 | 36.10 | 1.27 | 3.65% | 34.68 | 36.76 | 71526 | 25553 | 1.78% |
| 2024-11-19 | 33.40 | 34.83 | 1.44 | 4.31% | 33.30 | 35.04 | 63296 | 21623 | 1.58% |
| 2024-11-18 | 36.04 | 33.39 | -2.21 | -6.21% | 33.00 | 36.05 | 91974 | 31165 | 2.29% |
| 2024-11-15 | 36.00 | 35.60 | -0.71 | -1.96% | 35.53 | 38.18 | 109875 | 40635 | 2.74% |
| 2024-11-14 | 38.59 | 36.31 | -1.69 | -4.45% | 36.11 | 38.95 | 87540 | 32714 | 2.18% |
| 2024-11-13 | 36.89 | 38.00 | 1.05 | 2.84% | 36.63 | 38.30 | 100942 | 37971 | 2.52% |
| 2024-11-12 | 38.00 | 36.95 | -1.04 | -2.74% | 36.51 | 38.19 | 101741 | 37958 | 2.54% |
| 2024-11-11 | 35.90 | 37.99 | 1.76 | 4.86% | 35.90 | 38.58 | 125947 | 47530 | 3.14% |
| 2024-11-08 | 36.79 | 36.23 | 0.37 | 1.03% | 36.00 | 37.23 | 96078 | 35174 | 2.39% |
| 2024-11-07 | 34.92 | 35.86 | 0.65 | 1.85% | 34.89 | 35.86 | 76621 | 27121 | 1.91% |
| 2024-11-06 | 35.80 | 35.21 | -0.38 | -1.07% | 34.77 | 36.20 | 90192 | 32026 | 2.25% |
| 2024-11-05 | 33.45 | 35.59 | 2.11 | 6.30% | 33.22 | 35.76 | 102532 | 35875 | 2.56% |
| 2024-11-04 | 32.39 | 33.48 | 1.05 | 3.24% | 32.29 | 33.84 | 64102 | 21362 | 1.60% |
| 2024-11-01 | 34.61 | 32.43 | -2.40 | -6.89% | 32.39 | 34.74 | 94998 | 31636 | 2.37% |
| 2024-10-31 | 34.11 | 34.83 | 0.73 | 2.14% | 33.38 | 35.34 | 87540 | 30268 | 2.18% |
| 2024-10-30 | 33.85 | 34.10 | 0.10 | 0.29% | 33.58 | 34.80 | 67050 | 22869 | 1.67% |
| 2024-10-29 | 35.29 | 34.00 | -1.30 | -3.68% | 33.91 | 35.52 | 82047 | 28484 | 2.05% |
| 2024-10-28 | 34.50 | 35.30 | 0.78 | 2.26% | 34.20 | 35.35 | 69195 | 24144 | 1.72% |
| 2024-10-25 | 34.12 | 34.52 | 0.81 | 2.40% | 33.55 | 35.00 | 63709 | 21806 | 1.59% |
| 2024-10-24 | 33.89 | 33.71 | -0.29 | -0.85% | 33.52 | 34.27 | 50737 | 17178 | 1.26% |
| 2024-10-23 | 33.92 | 34.00 | 0.09 | 0.27% | 33.52 | 35.05 | 87201 | 29899 | 2.17% |
| 2024-10-22 | 34.50 | 33.91 | -0.89 | -2.56% | 33.40 | 35.10 | 93027 | 31638 | 2.32% |
| 2024-10-21 | 34.81 | 34.80 | 0.99 | 2.93% | 34.25 | 36.00 | 108521 | 37997 | 2.71% |
| 2024-10-18 | 31.50 | 33.81 | 2.27 | 7.20% | 31.02 | 35.48 | 110208 | 36536 | 2.75% |
| 2024-10-17 | 31.21 | 31.54 | 0.47 | 1.51% | 31.21 | 32.79 | 70936 | 22735 | 1.77% |
| 2024-10-16 | 30.89 | 31.07 | -0.57 | -1.80% | 30.60 | 31.90 | 59770 | 18633 | 1.49% |
| 2024-10-15 | 32.77 | 31.64 | -1.24 | -3.77% | 31.64 | 33.40 | 76523 | 24903 | 1.91% |
| 2024-10-14 | 32.38 | 32.88 | 0.91 | 2.85% | 30.65 | 33.26 | 82967 | 26546 | 2.07% |
| 2024-10-11 | 34.13 | 31.97 | -2.34 | -6.82% | 31.35 | 34.70 | 90172 | 29397 | 2.25% |
| 2024-10-10 | 36.96 | 34.31 | -2.62 | -7.09% | 34.19 | 37.78 | 114942 | 41066 | 2.87% |
| 2024-10-09 | 39.09 | 36.93 | -3.51 | -8.68% | 35.80 | 40.32 | 149737 | 57687 | 3.73% |
| 2024-10-08 | 40.44 | 40.44 | 6.74 | 20.00% | 37.15 | 40.44 | 182652 | 71829 | 4.55% |
| 2024-09-30 | 30.10 | 33.70 | 5.22 | 18.33% | 30.10 | 33.70 | 113972 | 36319 | 2.84% |
| 2024-09-27 | 27.28 | 28.48 | 1.75 | 6.55% | 26.90 | 28.49 | 39130 | 10788 | 0.98% |
| 2024-09-26 | 25.10 | 26.73 | 1.54 | 6.11% | 25.00 | 26.76 | 47458 | 12301 | 1.18% |
| 2024-09-25 | 25.52 | 25.19 | -0.08 | -0.32% | 25.12 | 26.30 | 42393 | 10877 | 1.06% |
| 2024-09-24 | 24.58 | 25.42 | 1.03 | 4.22% | 23.97 | 25.45 | 40802 | 10142 | 1.02% |
| 2024-09-23 | 24.17 | 24.39 | 0.16 | 0.66% | 24.07 | 24.75 | 20997 | 5139 | 0.52% |
| 2024-09-20 | 24.22 | 24.23 | 0.01 | 0.04% | 23.98 | 24.54 | 18818 | 4558 | 0.47% |
| 2024-09-19 | 23.68 | 24.22 | 0.71 | 3.02% | 23.43 | 24.48 | 22683 | 5459 | 0.57% |
| 2024-09-18 | 23.94 | 23.51 | -0.35 | -1.47% | 23.18 | 23.99 | 20072 | 4708 | 0.50% |
| 2024-09-13 | 24.30 | 23.86 | -0.41 | -1.69% | 23.86 | 24.43 | 16486 | 3978 | 0.41% |
| 2024-09-12 | 24.43 | 24.27 | -0.14 | -0.57% | 24.25 | 24.89 | 17924 | 4401 | 0.45% |
| 2024-09-11 | 24.39 | 24.41 | -0.01 | -0.04% | 24.15 | 24.53 | 16732 | 4076 | 0.42% |
| 2024-09-10 | 23.89 | 24.42 | 0.66 | 2.78% | 23.42 | 24.77 | 24531 | 5880 | 0.61% |
| 2024-09-09 | 23.92 | 23.76 | -0.20 | -0.83% | 23.61 | 24.14 | 16292 | 3881 | 0.41% |
| 2024-09-06 | 24.80 | 23.96 | -0.83 | -3.35% | 23.92 | 25.15 | 22456 | 5441 | 0.56% |
| 2024-09-05 | 24.39 | 24.79 | 0.44 | 1.81% | 24.39 | 25.18 | 21443 | 5312 | 0.53% |
| 2024-09-04 | 24.21 | 24.35 | -0.15 | -0.61% | 24.05 | 24.68 | 18931 | 4617 | 0.47% |
| 2024-09-03 | 23.99 | 24.50 | 0.47 | 1.96% | 23.85 | 24.88 | 29729 | 7270 | 0.74% |
| 2024-09-02 | 25.45 | 24.03 | -1.29 | -5.09% | 24.00 | 25.45 | 40985 | 10077 | 1.02% |
| 2024-08-30 | 24.66 | 25.32 | 0.67 | 2.72% | 24.65 | 25.75 | 32143 | 8168 | 0.80% |
| 2024-08-29 | 23.96 | 24.65 | 0.69 | 2.88% | 23.89 | 24.84 | 30309 | 7411 | 0.76% |
| 2024-08-28 | 23.78 | 23.96 | 0.18 | 0.76% | 23.47 | 24.43 | 21556 | 5154 | 0.54% |
| 2024-08-27 | 24.18 | 23.78 | -0.51 | -2.10% | 23.63 | 24.47 | 23462 | 5616 | 0.58% |
| 2024-08-26 | 24.25 | 24.29 | 0.13 | 0.54% | 23.95 | 24.45 | 18500 | 4468 | 0.46% |
| 2024-08-23 | 23.88 | 24.16 | 0.28 | 1.17% | 23.86 | 24.50 | 21151 | 5111 | 0.53% |
| 2024-08-22 | 24.16 | 23.88 | -0.28 | -1.16% | 23.77 | 24.40 | 21466 | 5150 | 0.54% |
| 2024-08-21 | 24.44 | 24.16 | -0.29 | -1.19% | 24.10 | 24.68 | 15170 | 3699 | 0.38% |
| 2024-08-20 | 25.02 | 24.45 | -0.58 | -2.32% | 24.40 | 25.02 | 20211 | 4964 | 0.50% |
| 2024-08-19 | 24.95 | 25.03 | 0.07 | 0.28% | 24.82 | 25.46 | 19958 | 5017 | 0.50% |
| 2024-08-16 | 25.09 | 24.96 | 0.08 | 0.32% | 24.88 | 25.40 | 21994 | 5525 | 0.55% |
| 2024-08-15 | 24.50 | 24.88 | 0.26 | 1.06% | 24.25 | 25.56 | 32709 | 8169 | 0.82% |
| 2024-08-14 | 25.00 | 24.62 | -0.16 | -0.65% | 24.47 | 25.01 | 16517 | 4071 | 0.41% |
| 2024-08-13 | 24.49 | 24.78 | 0.28 | 1.14% | 24.38 | 24.87 | 15747 | 3877 | 0.39% |