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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 35.50 | 35.50 | -0.30 | -0.84% | 35.02 | 35.98 | 11069 | 3931 | 2.40% |
| 2024-12-02 | 35.10 | 35.80 | 0.62 | 1.76% | 34.50 | 35.93 | 12494 | 4416 | 2.71% |
| 2024-11-29 | 34.22 | 35.18 | 0.77 | 2.24% | 33.33 | 36.00 | 18018 | 6288 | 3.90% |
| 2024-11-28 | 34.29 | 34.41 | 0.12 | 0.35% | 34.29 | 35.29 | 11598 | 4028 | 2.51% |
| 2024-11-27 | 32.90 | 34.29 | 1.39 | 4.22% | 32.00 | 34.38 | 13587 | 4539 | 2.94% |
| 2024-11-26 | 33.38 | 32.90 | -0.60 | -1.79% | 32.69 | 34.48 | 7717 | 2585 | 1.67% |
| 2024-11-25 | 34.01 | 33.50 | -0.01 | -0.03% | 32.38 | 34.10 | 10617 | 3491 | 2.30% |
| 2024-11-22 | 35.23 | 33.51 | -2.10 | -5.90% | 33.30 | 36.50 | 19828 | 6981 | 4.30% |
| 2024-11-21 | 34.93 | 35.61 | -0.05 | -0.14% | 34.79 | 36.44 | 13364 | 4760 | 2.90% |
| 2024-11-20 | 34.48 | 35.66 | 1.17 | 3.39% | 34.02 | 35.76 | 12762 | 4475 | 2.77% |
| 2024-11-19 | 33.75 | 34.49 | 1.18 | 3.54% | 32.80 | 34.49 | 12653 | 4275 | 2.74% |
| 2024-11-18 | 34.95 | 33.31 | -2.05 | -5.80% | 32.51 | 35.36 | 17291 | 5826 | 3.75% |
| 2024-11-15 | 37.28 | 35.36 | -1.92 | -5.15% | 35.13 | 38.19 | 19776 | 7258 | 4.29% |
| 2024-11-14 | 38.80 | 37.28 | -1.67 | -4.29% | 37.26 | 39.70 | 20598 | 7936 | 4.46% |
| 2024-11-13 | 38.33 | 38.95 | 0.66 | 1.72% | 36.86 | 39.03 | 21182 | 8053 | 4.59% |
| 2024-11-12 | 39.84 | 38.29 | -1.47 | -3.70% | 37.67 | 39.99 | 37395 | 14571 | 8.10% |
| 2024-11-11 | 36.89 | 39.76 | 2.42 | 6.48% | 36.80 | 39.89 | 42340 | 16498 | 9.17% |
| 2024-11-08 | 38.05 | 37.34 | 0.40 | 1.08% | 37.01 | 39.58 | 41598 | 15989 | 9.01% |
| 2024-11-07 | 34.81 | 36.94 | 2.24 | 6.46% | 34.18 | 37.55 | 31893 | 11441 | 6.91% |
| 2024-11-06 | 35.53 | 34.70 | 0.08 | 0.23% | 34.01 | 35.62 | 19882 | 6920 | 4.31% |
| 2024-11-05 | 32.71 | 34.62 | 1.91 | 5.84% | 32.50 | 34.80 | 21426 | 7297 | 4.64% |
| 2024-11-04 | 31.78 | 32.71 | 0.61 | 1.90% | 31.58 | 32.85 | 8795 | 2849 | 1.91% |
| 2024-11-01 | 35.03 | 32.10 | -3.56 | -9.98% | 31.99 | 35.42 | 23628 | 7915 | 5.12% |
| 2024-10-31 | 34.16 | 35.66 | 1.14 | 3.30% | 33.33 | 36.88 | 21056 | 7443 | 4.56% |
| 2024-10-30 | 34.70 | 34.52 | -0.69 | -1.96% | 33.74 | 35.51 | 18174 | 6296 | 3.94% |
| 2024-10-29 | 36.50 | 35.21 | -2.38 | -6.33% | 35.18 | 37.32 | 23044 | 8379 | 4.99% |
| 2024-10-28 | 36.11 | 37.59 | 1.49 | 4.13% | 35.40 | 37.88 | 25074 | 9191 | 5.43% |
| 2024-10-25 | 36.19 | 36.10 | -0.09 | -0.25% | 35.44 | 36.60 | 22664 | 8171 | 4.91% |
| 2024-10-24 | 35.74 | 36.19 | -0.01 | -0.03% | 35.32 | 36.65 | 16461 | 5916 | 3.57% |
| 2024-10-23 | 36.65 | 36.20 | -0.22 | -0.60% | 36.03 | 37.50 | 26538 | 9780 | 5.75% |
| 2024-10-22 | 37.76 | 36.42 | -1.56 | -4.11% | 36.06 | 37.80 | 33061 | 12139 | 7.16% |
| 2024-10-21 | 36.36 | 37.98 | 0.36 | 0.96% | 36.02 | 39.85 | 53433 | 20270 | 11.58% |
| 2024-10-18 | 34.13 | 37.62 | 2.87 | 8.26% | 33.60 | 39.50 | 59900 | 21488 | 12.98% |
| 2024-10-17 | 34.49 | 34.75 | 1.90 | 5.78% | 33.64 | 36.60 | 52605 | 18553 | 11.40% |
| 2024-10-16 | 31.79 | 32.85 | -0.33 | -0.99% | 31.79 | 33.97 | 27561 | 9097 | 5.97% |
| 2024-10-15 | 34.00 | 33.18 | -2.00 | -5.69% | 33.00 | 36.18 | 48189 | 16701 | 10.44% |
| 2024-10-14 | 32.00 | 35.18 | 3.18 | 9.94% | 30.99 | 35.88 | 50121 | 16801 | 10.86% |
| 2024-10-11 | 32.85 | 32.00 | -3.55 | -9.99% | 31.41 | 33.96 | 53196 | 17331 | 11.53% |
| 2024-10-10 | 48.01 | 35.55 | -8.89 | -20.00% | 35.55 | 49.00 | 92780 | 36305 | 20.10% |
| 2024-10-09 | 40.00 | 44.44 | 7.41 | 20.01% | 39.00 | 44.44 | 109858 | 47115 | 23.81% |
| 2024-10-08 | 37.03 | 37.03 | 6.17 | 19.99% | 37.03 | 37.03 | 9864 | 3652 | 2.14% |
| 2024-09-30 | 30.86 | 30.86 | 5.14 | 19.98% | 29.08 | 30.86 | 33132 | 10183 | 7.18% |
| 2024-09-27 | 21.69 | 25.72 | 4.29 | 20.02% | 21.66 | 25.72 | 16003 | 3896 | 3.47% |
| 2024-09-26 | 20.80 | 21.43 | 0.62 | 2.98% | 20.57 | 21.43 | 8470 | 1779 | 1.84% |
| 2024-09-25 | 20.82 | 20.81 | 0.19 | 0.92% | 20.60 | 21.22 | 10769 | 2249 | 2.33% |
| 2024-09-24 | 20.10 | 20.62 | 0.63 | 3.15% | 19.66 | 20.64 | 9570 | 1941 | 2.07% |
| 2024-09-23 | 20.01 | 19.99 | 0.12 | 0.60% | 19.76 | 20.15 | 5555 | 1108 | 1.20% |
| 2024-09-20 | 19.82 | 19.87 | 0.05 | 0.25% | 19.73 | 20.69 | 6917 | 1390 | 1.50% |
| 2024-09-19 | 19.02 | 19.82 | 0.88 | 4.65% | 18.85 | 20.19 | 6308 | 1231 | 1.37% |
| 2024-09-18 | 19.29 | 18.94 | -0.50 | -2.57% | 18.64 | 19.50 | 5894 | 1113 | 1.28% |
| 2024-09-13 | 19.85 | 19.44 | -0.41 | -2.07% | 19.06 | 20.15 | 7614 | 1492 | 1.65% |
| 2024-09-12 | 19.72 | 19.85 | 0.23 | 1.17% | 19.72 | 20.25 | 6157 | 1234 | 1.33% |
| 2024-09-11 | 19.71 | 19.62 | -0.09 | -0.46% | 19.43 | 19.88 | 3083 | 607 | 0.67% |
| 2024-09-10 | 19.44 | 19.71 | 0.27 | 1.39% | 18.91 | 19.89 | 6106 | 1185 | 1.32% |
| 2024-09-09 | 19.53 | 19.44 | -0.08 | -0.41% | 19.12 | 19.66 | 3419 | 662 | 0.74% |
| 2024-09-06 | 20.22 | 19.52 | -0.77 | -3.79% | 19.48 | 20.33 | 5970 | 1180 | 1.29% |
| 2024-09-05 | 19.86 | 20.29 | 0.43 | 2.17% | 19.85 | 20.42 | 4954 | 1002 | 1.07% |
| 2024-09-04 | 19.96 | 19.86 | -0.24 | -1.19% | 19.80 | 20.35 | 4307 | 860 | 0.93% |
| 2024-09-03 | 19.74 | 20.10 | 0.32 | 1.62% | 19.74 | 20.34 | 5006 | 1006 | 1.08% |
| 2024-09-02 | 20.65 | 19.78 | -0.89 | -4.31% | 19.71 | 20.65 | 6410 | 1287 | 1.39% |
| 2024-08-30 | 20.06 | 20.67 | 0.56 | 2.78% | 20.06 | 20.91 | 8262 | 1706 | 1.79% |
| 2024-08-29 | 19.87 | 20.11 | 0.16 | 0.80% | 19.73 | 20.28 | 3517 | 704 | 0.76% |
| 2024-08-28 | 19.56 | 19.95 | 0.25 | 1.27% | 19.45 | 20.15 | 3658 | 724 | 0.79% |
| 2024-08-27 | 20.03 | 19.70 | -0.23 | -1.15% | 19.60 | 20.21 | 3818 | 756 | 0.83% |
| 2024-08-26 | 19.45 | 19.93 | 0.50 | 2.57% | 19.42 | 20.16 | 6724 | 1336 | 1.46% |