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 | 36.40 | 36.27 | -0.35 | -0.96% | 35.91 | 37.59 | 10333 | 3774 | 1.42% |
| 2024-11-20 | 35.09 | 36.62 | 1.24 | 3.50% | 35.00 | 37.29 | 13702 | 4984 | 1.88% |
| 2024-11-19 | 36.28 | 35.38 | -0.70 | -1.94% | 34.05 | 36.91 | 13572 | 4773 | 1.87% |
| 2024-11-18 | 36.00 | 36.08 | -0.38 | -1.04% | 35.70 | 37.37 | 10195 | 3713 | 1.40% |
| 2024-11-15 | 37.75 | 36.46 | -1.46 | -3.85% | 36.43 | 38.30 | 9631 | 3594 | 1.32% |
| 2024-11-14 | 39.39 | 37.92 | -1.61 | -4.07% | 37.60 | 40.33 | 15817 | 6156 | 2.17% |
| 2024-11-13 | 37.51 | 39.53 | 1.54 | 4.05% | 36.87 | 40.30 | 23950 | 9310 | 3.29% |
| 2024-11-12 | 39.12 | 37.99 | -0.98 | -2.51% | 37.70 | 40.51 | 19898 | 7848 | 2.74% |
| 2024-11-11 | 37.68 | 38.97 | 1.07 | 2.82% | 37.51 | 39.30 | 13850 | 5358 | 1.90% |
| 2024-11-08 | 37.70 | 37.90 | 0.20 | 0.53% | 37.70 | 39.72 | 11629 | 4489 | 1.60% |
| 2024-11-07 | 37.25 | 37.70 | 0.45 | 1.21% | 36.30 | 37.80 | 9428 | 3510 | 1.30% |
| 2024-11-06 | 37.60 | 37.25 | -0.35 | -0.93% | 37.00 | 38.76 | 16187 | 6138 | 2.23% |
| 2024-11-05 | 37.68 | 37.60 | -0.39 | -1.03% | 37.22 | 38.60 | 17532 | 6624 | 2.41% |
| 2024-11-04 | 37.70 | 37.99 | 0.98 | 2.65% | 37.00 | 38.69 | 11817 | 4495 | 1.62% |
| 2024-11-01 | 38.28 | 37.01 | -1.29 | -3.37% | 36.88 | 38.82 | 12939 | 4877 | 1.78% |
| 2024-10-31 | 37.00 | 38.30 | 0.95 | 2.54% | 36.92 | 40.20 | 26013 | 10099 | 3.58% |
| 2024-10-30 | 37.58 | 37.35 | -0.83 | -2.17% | 36.02 | 38.14 | 17561 | 6504 | 2.41% |
| 2024-10-29 | 38.60 | 38.18 | -1.00 | -2.55% | 37.70 | 39.46 | 17077 | 6559 | 2.35% |
| 2024-10-28 | 40.24 | 39.18 | -1.06 | -2.63% | 38.70 | 40.34 | 21939 | 8637 | 3.02% |
| 2024-10-25 | 37.80 | 40.24 | 2.84 | 7.59% | 36.71 | 41.75 | 43690 | 17258 | 6.01% |
| 2024-10-24 | 36.46 | 37.40 | 0.92 | 2.52% | 36.40 | 38.45 | 20054 | 7558 | 2.76% |
| 2024-10-23 | 36.56 | 36.48 | -0.51 | -1.38% | 36.23 | 38.00 | 14359 | 5303 | 1.97% |
| 2024-10-22 | 35.84 | 36.99 | 0.49 | 1.34% | 35.76 | 38.25 | 20715 | 7667 | 2.85% |
| 2024-10-21 | 34.05 | 36.50 | 1.90 | 5.49% | 33.70 | 38.30 | 27320 | 9616 | 3.76% |
| 2024-10-18 | 32.43 | 34.60 | 1.72 | 5.23% | 32.30 | 34.92 | 23165 | 7800 | 3.19% |
| 2024-10-17 | 33.00 | 32.88 | -0.12 | -0.36% | 32.52 | 33.47 | 12230 | 4027 | 1.68% |
| 2024-10-16 | 32.12 | 33.00 | 0.80 | 2.48% | 31.67 | 33.80 | 16615 | 5480 | 2.28% |
| 2024-10-15 | 33.20 | 32.20 | -1.28 | -3.82% | 32.20 | 33.94 | 12893 | 4233 | 1.77% |
| 2024-10-14 | 33.58 | 33.48 | -0.04 | -0.12% | 32.00 | 33.90 | 16720 | 5498 | 2.30% |
| 2024-10-11 | 35.72 | 33.52 | -2.20 | -6.16% | 32.99 | 35.74 | 20360 | 6975 | 2.80% |
| 2024-10-10 | 35.66 | 35.72 | 0.07 | 0.20% | 35.44 | 38.28 | 20564 | 7506 | 2.83% |
| 2024-10-09 | 38.82 | 35.65 | -4.71 | -11.67% | 35.08 | 39.00 | 30315 | 11308 | 4.17% |
| 2024-10-08 | 41.50 | 40.36 | 4.46 | 12.42% | 37.71 | 41.90 | 48944 | 19468 | 6.73% |
| 2024-09-30 | 31.56 | 35.90 | 5.22 | 17.01% | 31.56 | 36.50 | 40017 | 13591 | 5.50% |
| 2024-09-27 | 29.50 | 30.68 | 1.43 | 4.89% | 29.12 | 31.63 | 22191 | 6738 | 3.05% |
| 2024-09-26 | 28.69 | 29.25 | 0.56 | 1.95% | 28.34 | 29.30 | 20140 | 5789 | 2.77% |
| 2024-09-25 | 28.76 | 28.69 | 0.17 | 0.60% | 28.20 | 29.88 | 28347 | 8179 | 3.90% |
| 2024-09-24 | 27.80 | 28.52 | 0.22 | 0.78% | 27.29 | 28.57 | 28832 | 8080 | 3.96% |
| 2024-09-23 | 30.97 | 28.30 | -2.06 | -6.79% | 28.23 | 31.60 | 40293 | 11909 | 5.54% |
| 2024-09-20 | 31.85 | 30.36 | -1.58 | -4.95% | 29.98 | 33.12 | 39794 | 12399 | 5.47% |
| 2024-09-19 | 26.62 | 31.94 | 5.32 | 19.98% | 26.59 | 31.94 | 36152 | 10851 | 4.97% |
| 2024-09-18 | 25.33 | 26.62 | 1.25 | 4.93% | 25.33 | 26.76 | 10525 | 2770 | 1.45% |
| 2024-09-13 | 25.82 | 25.37 | -0.55 | -2.12% | 25.18 | 25.85 | 7113 | 1811 | 0.98% |
| 2024-09-12 | 25.88 | 25.92 | 0.02 | 0.08% | 25.83 | 26.98 | 11154 | 2945 | 1.53% |
| 2024-09-11 | 24.69 | 25.90 | 1.21 | 4.90% | 24.57 | 26.38 | 11599 | 2988 | 1.59% |
| 2024-09-10 | 24.64 | 24.69 | -0.12 | -0.48% | 24.43 | 25.13 | 3519 | 868 | 0.48% |
| 2024-09-09 | 24.66 | 24.81 | 0.15 | 0.61% | 24.30 | 25.00 | 4891 | 1206 | 0.67% |
| 2024-09-06 | 25.56 | 24.66 | -0.89 | -3.48% | 24.48 | 25.61 | 7157 | 1772 | 0.98% |
| 2024-09-05 | 24.60 | 25.55 | 0.95 | 3.86% | 24.46 | 25.71 | 8360 | 2104 | 1.15% |
| 2024-09-04 | 24.75 | 24.60 | -0.25 | -1.01% | 24.53 | 25.06 | 6281 | 1553 | 0.86% |
| 2024-09-03 | 24.60 | 24.85 | 0.50 | 2.05% | 24.07 | 25.14 | 5336 | 1319 | 0.73% |
| 2024-09-02 | 24.83 | 24.35 | -0.30 | -1.22% | 24.34 | 25.08 | 5342 | 1318 | 0.73% |
| 2024-08-30 | 24.56 | 24.65 | 0.13 | 0.53% | 24.32 | 25.25 | 7353 | 1831 | 1.01% |
| 2024-08-29 | 24.32 | 24.52 | 0.00 | 0.00% | 24.28 | 25.00 | 3814 | 935 | 0.52% |
| 2024-08-28 | 24.59 | 24.52 | -0.07 | -0.28% | 24.22 | 25.18 | 4256 | 1050 | 0.59% |
| 2024-08-27 | 24.33 | 24.59 | 0.24 | 0.99% | 24.15 | 24.91 | 4681 | 1150 | 0.64% |
| 2024-08-26 | 24.36 | 24.35 | 0.05 | 0.21% | 23.87 | 25.36 | 6174 | 1516 | 0.85% |
| 2024-08-23 | 25.49 | 24.30 | -0.95 | -3.76% | 24.03 | 25.49 | 5352 | 1310 | 0.74% |
| 2024-08-22 | 25.32 | 25.25 | -0.18 | -0.71% | 25.12 | 25.98 | 3729 | 954 | 0.51% |
| 2024-08-21 | 25.51 | 25.43 | -0.07 | -0.27% | 25.21 | 25.78 | 3084 | 786 | 0.42% |
| 2024-08-20 | 26.18 | 25.50 | -0.68 | -2.60% | 25.10 | 26.18 | 6180 | 1583 | 0.85% |
| 2024-08-19 | 26.75 | 26.18 | -0.57 | -2.13% | 26.13 | 27.00 | 4659 | 1227 | 0.64% |
| 2024-08-16 | 26.16 | 26.75 | 0.39 | 1.48% | 26.12 | 27.09 | 6278 | 1673 | 0.86% |
| 2024-08-15 | 26.00 | 26.36 | 0.25 | 0.96% | 25.79 | 26.55 | 4998 | 1311 | 0.69% |
| 2024-08-14 | 26.51 | 26.11 | -0.59 | -2.21% | 26.07 | 26.56 | 4115 | 1079 | 0.57% |
| 2024-08-13 | 26.91 | 26.70 | -0.25 | -0.93% | 26.31 | 26.91 | 5086 | 1347 | 0.70% |