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 | 36.45 | 36.48 | 0.03 | 0.08% | 36.00 | 36.66 | 3293 | 1196 | 1.01% |
| 2024-11-20 | 35.81 | 36.45 | 0.71 | 1.99% | 35.55 | 36.78 | 3537 | 1284 | 1.08% |
| 2024-11-19 | 35.14 | 35.74 | 0.60 | 1.71% | 34.95 | 35.78 | 3770 | 1335 | 1.15% |
| 2024-11-18 | 36.00 | 35.14 | -0.74 | -2.06% | 34.90 | 36.60 | 4737 | 1684 | 1.45% |
| 2024-11-15 | 36.65 | 35.88 | -0.77 | -2.10% | 35.82 | 37.08 | 5536 | 2016 | 1.69% |
| 2024-11-14 | 37.50 | 36.65 | -1.18 | -3.12% | 36.51 | 37.97 | 5779 | 2154 | 1.77% |
| 2024-11-13 | 38.38 | 37.83 | -0.90 | -2.32% | 37.12 | 39.28 | 9552 | 3617 | 2.92% |
| 2024-11-12 | 39.78 | 38.73 | -0.34 | -0.87% | 38.33 | 40.80 | 12821 | 5094 | 3.92% |
| 2024-11-11 | 37.00 | 39.07 | 1.91 | 5.14% | 37.00 | 39.08 | 9831 | 3757 | 3.01% |
| 2024-11-08 | 37.38 | 37.16 | -0.16 | -0.43% | 36.89 | 38.12 | 7109 | 2659 | 2.18% |
| 2024-11-07 | 36.77 | 37.32 | 0.43 | 1.17% | 36.52 | 37.98 | 9659 | 3613 | 2.96% |
| 2024-11-06 | 35.90 | 36.89 | 1.37 | 3.86% | 35.54 | 37.38 | 13325 | 4895 | 4.08% |
| 2024-11-05 | 34.80 | 35.52 | 0.84 | 2.42% | 34.64 | 35.62 | 4891 | 1725 | 1.50% |
| 2024-11-04 | 34.30 | 34.68 | 0.38 | 1.11% | 34.30 | 34.83 | 2472 | 855 | 0.76% |
| 2024-11-01 | 34.79 | 34.30 | -0.46 | -1.32% | 34.21 | 35.48 | 3261 | 1129 | 1.00% |
| 2024-10-31 | 34.30 | 34.76 | 0.46 | 1.34% | 34.30 | 35.00 | 3158 | 1092 | 0.97% |
| 2024-10-30 | 35.23 | 34.30 | -0.98 | -2.78% | 34.29 | 35.82 | 4798 | 1674 | 1.47% |
| 2024-10-29 | 36.50 | 35.28 | -1.14 | -3.13% | 35.18 | 36.75 | 6798 | 2431 | 2.08% |
| 2024-10-28 | 35.60 | 36.42 | 0.60 | 1.68% | 35.60 | 36.50 | 8254 | 2981 | 2.53% |
| 2024-10-25 | 35.09 | 35.82 | 0.51 | 1.44% | 35.02 | 36.28 | 8815 | 3154 | 2.70% |
| 2024-10-24 | 35.30 | 35.31 | 0.01 | 0.03% | 35.04 | 35.86 | 5601 | 1982 | 1.71% |
| 2024-10-23 | 35.28 | 35.30 | 0.12 | 0.34% | 34.80 | 35.79 | 4551 | 1605 | 1.39% |
| 2024-10-22 | 35.99 | 35.18 | -0.40 | -1.12% | 34.88 | 36.30 | 7858 | 2793 | 2.40% |
| 2024-10-21 | 34.24 | 35.58 | 0.91 | 2.62% | 34.24 | 37.09 | 12467 | 4455 | 3.82% |
| 2024-10-18 | 34.62 | 34.67 | 0.85 | 2.51% | 33.33 | 35.33 | 7568 | 2617 | 2.32% |
| 2024-10-17 | 33.81 | 33.82 | -0.11 | -0.32% | 33.60 | 34.37 | 1834 | 623 | 0.56% |
| 2024-10-16 | 33.60 | 33.93 | -0.27 | -0.79% | 33.38 | 34.29 | 2813 | 955 | 0.86% |
| 2024-10-15 | 34.50 | 34.20 | -0.15 | -0.44% | 34.03 | 34.87 | 4685 | 1619 | 1.43% |
| 2024-10-14 | 34.44 | 34.35 | 0.31 | 0.91% | 33.35 | 34.65 | 3481 | 1186 | 1.07% |
| 2024-10-11 | 35.60 | 34.04 | -2.33 | -6.41% | 33.77 | 35.87 | 7407 | 2556 | 2.27% |
| 2024-10-10 | 38.00 | 36.37 | 0.84 | 2.36% | 36.15 | 38.50 | 8788 | 3267 | 2.69% |
| 2024-10-09 | 38.00 | 35.53 | -4.07 | -10.28% | 35.38 | 38.31 | 11715 | 4293 | 3.59% |
| 2024-10-08 | 42.61 | 39.60 | 2.62 | 7.08% | 37.11 | 43.41 | 26418 | 10560 | 8.08% |
| 2024-09-30 | 34.50 | 36.98 | 3.95 | 11.96% | 33.70 | 37.28 | 20274 | 7259 | 6.20% |
| 2024-09-27 | 31.54 | 33.03 | 1.63 | 5.19% | 31.54 | 33.45 | 2798 | 911 | 0.87% |
| 2024-09-26 | 31.50 | 31.40 | 0.82 | 2.68% | 30.45 | 31.50 | 1756 | 545 | 0.55% |
| 2024-09-25 | 31.78 | 30.58 | 0.00 | 0.00% | 30.58 | 31.78 | 1925 | 596 | 0.60% |
| 2024-09-24 | 29.68 | 30.58 | 0.91 | 3.07% | 29.53 | 30.76 | 2184 | 661 | 0.68% |
| 2024-09-23 | 30.07 | 29.67 | -0.04 | -0.13% | 29.20 | 30.07 | 744 | 219 | 0.23% |
| 2024-09-20 | 30.19 | 29.71 | -0.41 | -1.36% | 29.52 | 30.50 | 552 | 163 | 0.17% |
| 2024-09-19 | 30.00 | 30.12 | 0.42 | 1.41% | 29.46 | 30.30 | 914 | 274 | 0.28% |
| 2024-09-18 | 29.58 | 29.70 | 0.15 | 0.51% | 29.10 | 29.70 | 798 | 234 | 0.25% |
| 2024-09-13 | 29.95 | 29.55 | -0.35 | -1.17% | 29.14 | 29.96 | 2706 | 797 | 0.84% |
| 2024-09-12 | 30.35 | 29.90 | -0.03 | -0.10% | 29.62 | 30.35 | 665 | 198 | 0.21% |
| 2024-09-11 | 29.83 | 29.93 | 0.16 | 0.54% | 29.73 | 30.20 | 618 | 185 | 0.19% |
| 2024-09-10 | 29.68 | 29.77 | -0.07 | -0.23% | 29.32 | 29.92 | 748 | 221 | 0.23% |
| 2024-09-09 | 29.33 | 29.84 | 0.27 | 0.91% | 29.33 | 30.13 | 919 | 274 | 0.29% |
| 2024-09-06 | 29.99 | 29.57 | -0.39 | -1.30% | 29.34 | 30.11 | 1339 | 396 | 0.42% |
| 2024-09-05 | 29.80 | 29.96 | 0.13 | 0.44% | 29.80 | 30.48 | 562 | 169 | 0.18% |
| 2024-09-04 | 30.07 | 29.83 | -0.54 | -1.78% | 29.81 | 30.36 | 870 | 260 | 0.27% |
| 2024-09-03 | 29.69 | 30.37 | 0.24 | 0.80% | 29.69 | 30.61 | 1288 | 389 | 0.40% |
| 2024-09-02 | 29.78 | 30.13 | 0.33 | 1.11% | 29.76 | 30.80 | 1965 | 594 | 0.61% |
| 2024-08-30 | 29.44 | 29.80 | 0.15 | 0.51% | 29.44 | 30.24 | 2960 | 890 | 0.92% |
| 2024-08-29 | 29.54 | 29.65 | 0.16 | 0.54% | 29.09 | 29.77 | 1883 | 556 | 0.58% |
| 2024-08-28 | 28.89 | 29.49 | 0.36 | 1.24% | 28.75 | 29.80 | 820 | 240 | 0.25% |
| 2024-08-27 | 28.56 | 29.13 | -0.05 | -0.17% | 28.56 | 29.44 | 814 | 236 | 0.25% |
| 2024-08-26 | 29.19 | 29.18 | 0.24 | 0.83% | 28.60 | 29.48 | 719 | 210 | 0.22% |
| 2024-08-23 | 29.16 | 28.94 | -0.37 | -1.26% | 28.78 | 29.23 | 1242 | 359 | 0.38% |
| 2024-08-22 | 29.80 | 29.31 | -0.35 | -1.18% | 29.25 | 29.97 | 1417 | 419 | 0.44% |
| 2024-08-21 | 29.88 | 29.66 | -0.53 | -1.76% | 29.62 | 30.39 | 1534 | 458 | 0.47% |
| 2024-08-20 | 31.15 | 30.19 | -1.15 | -3.67% | 30.08 | 31.47 | 2034 | 620 | 0.63% |
| 2024-08-19 | 31.16 | 31.34 | -0.13 | -0.41% | 30.75 | 31.63 | 1694 | 529 | 0.52% |
| 2024-08-16 | 31.05 | 31.47 | 0.39 | 1.25% | 30.83 | 31.59 | 1615 | 502 | 0.50% |
| 2024-08-15 | 31.33 | 31.08 | 0.35 | 1.14% | 30.81 | 31.51 | 1548 | 482 | 0.48% |
| 2024-08-14 | 31.90 | 30.73 | -0.70 | -2.23% | 30.66 | 31.91 | 691 | 214 | 0.21% |
| 2024-08-13 | 31.15 | 31.43 | 0.21 | 0.67% | 30.75 | 31.43 | 1197 | 371 | 0.37% |