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 | 35.40 | 36.03 | 0.60 | 1.69% | 35.00 | 37.06 | 100693 | 36355 | 3.46% |
| 2024-11-20 | 35.51 | 35.43 | -0.07 | -0.20% | 34.80 | 35.78 | 78819 | 27807 | 2.71% |
| 2024-11-19 | 34.30 | 35.50 | 1.30 | 3.80% | 34.10 | 35.70 | 91113 | 31836 | 3.13% |
| 2024-11-18 | 36.46 | 34.20 | -2.27 | -6.22% | 33.80 | 36.54 | 130161 | 45361 | 4.47% |
| 2024-11-15 | 37.30 | 36.47 | -0.40 | -1.08% | 36.31 | 38.06 | 122248 | 45299 | 4.20% |
| 2024-11-14 | 36.75 | 36.87 | -0.33 | -0.89% | 36.75 | 39.29 | 171177 | 65108 | 5.88% |
| 2024-11-13 | 37.00 | 37.20 | -0.11 | -0.29% | 36.33 | 37.38 | 96864 | 35704 | 3.33% |
| 2024-11-12 | 38.57 | 37.31 | -1.18 | -3.07% | 36.88 | 38.88 | 143519 | 54172 | 4.93% |
| 2024-11-11 | 36.10 | 38.49 | 2.45 | 6.80% | 36.05 | 38.92 | 197750 | 74651 | 6.79% |
| 2024-11-08 | 35.90 | 36.04 | 0.62 | 1.75% | 35.70 | 36.88 | 168426 | 60913 | 5.79% |
| 2024-11-07 | 34.81 | 35.42 | 0.67 | 1.93% | 34.51 | 35.69 | 98913 | 34683 | 3.40% |
| 2024-11-06 | 35.60 | 34.75 | -0.75 | -2.11% | 34.40 | 36.24 | 128150 | 45249 | 4.40% |
| 2024-11-05 | 34.17 | 35.50 | 1.28 | 3.74% | 33.92 | 35.69 | 90041 | 31606 | 3.09% |
| 2024-11-04 | 33.40 | 34.22 | 0.59 | 1.75% | 33.32 | 34.37 | 45870 | 15609 | 1.58% |
| 2024-11-01 | 35.21 | 33.63 | -2.10 | -5.88% | 33.50 | 35.40 | 110570 | 37924 | 3.80% |
| 2024-10-31 | 34.83 | 35.73 | -0.03 | -0.08% | 33.73 | 36.17 | 134160 | 46837 | 4.61% |
| 2024-10-30 | 36.52 | 35.76 | -0.73 | -2.00% | 34.76 | 36.56 | 83030 | 29640 | 2.85% |
| 2024-10-29 | 38.07 | 36.49 | -1.00 | -2.67% | 36.41 | 38.28 | 106718 | 39786 | 3.67% |
| 2024-10-28 | 37.81 | 37.49 | -0.66 | -1.73% | 37.27 | 38.60 | 87026 | 32802 | 2.99% |
| 2024-10-25 | 37.90 | 38.15 | 0.42 | 1.11% | 36.85 | 38.98 | 110948 | 42081 | 3.81% |
| 2024-10-24 | 36.01 | 37.73 | 1.43 | 3.94% | 35.90 | 38.18 | 161253 | 60320 | 5.54% |
| 2024-10-23 | 35.60 | 36.30 | 0.73 | 2.05% | 35.11 | 37.29 | 127766 | 46488 | 4.39% |
| 2024-10-22 | 35.60 | 35.57 | -0.13 | -0.36% | 34.68 | 36.40 | 116197 | 41156 | 3.99% |
| 2024-10-21 | 35.49 | 35.70 | 0.87 | 2.50% | 35.00 | 37.27 | 199302 | 72005 | 6.85% |
| 2024-10-18 | 32.40 | 34.83 | 2.47 | 7.63% | 32.15 | 36.11 | 162383 | 55307 | 5.58% |
| 2024-10-17 | 32.48 | 32.36 | 0.41 | 1.28% | 32.13 | 33.55 | 99345 | 32630 | 3.41% |
| 2024-10-16 | 31.10 | 31.95 | -0.06 | -0.19% | 31.08 | 32.36 | 69157 | 21990 | 2.38% |
| 2024-10-15 | 32.74 | 32.01 | -0.92 | -2.79% | 32.01 | 33.80 | 111011 | 36507 | 3.81% |
| 2024-10-14 | 32.11 | 32.93 | 0.73 | 2.27% | 30.62 | 32.98 | 138909 | 44311 | 4.77% |
| 2024-10-11 | 33.94 | 32.20 | -2.07 | -6.04% | 31.29 | 34.07 | 108379 | 35111 | 3.72% |
| 2024-10-10 | 36.82 | 34.27 | -2.42 | -6.60% | 34.23 | 37.19 | 130461 | 46130 | 4.48% |
| 2024-10-09 | 36.78 | 36.69 | -4.54 | -11.01% | 34.87 | 39.99 | 268384 | 100340 | 9.22% |
| 2024-10-08 | 41.23 | 41.23 | 6.87 | 19.99% | 37.88 | 41.23 | 288883 | 116056 | 9.93% |
| 2024-09-30 | 31.40 | 34.36 | 4.61 | 15.50% | 31.03 | 34.36 | 160831 | 53109 | 5.53% |
| 2024-09-27 | 28.40 | 29.75 | 1.94 | 6.98% | 28.27 | 29.90 | 55294 | 16090 | 1.90% |
| 2024-09-26 | 26.86 | 27.81 | 1.08 | 4.04% | 26.50 | 27.81 | 59070 | 16089 | 2.03% |
| 2024-09-25 | 27.06 | 26.73 | 0.00 | 0.00% | 26.73 | 27.69 | 45892 | 12481 | 1.59% |
| 2024-09-24 | 25.65 | 26.73 | 1.21 | 4.74% | 25.46 | 26.74 | 40121 | 10497 | 1.39% |
| 2024-09-23 | 25.76 | 25.52 | -0.22 | -0.85% | 25.48 | 26.05 | 20770 | 5332 | 0.72% |
| 2024-09-20 | 26.37 | 25.74 | -0.62 | -2.35% | 25.54 | 26.45 | 30663 | 7932 | 1.06% |
| 2024-09-19 | 26.04 | 26.36 | 0.33 | 1.27% | 25.81 | 26.76 | 24626 | 6484 | 0.85% |
| 2024-09-18 | 26.29 | 26.03 | -0.26 | -0.99% | 25.65 | 26.47 | 18596 | 4825 | 0.64% |
| 2024-09-13 | 26.77 | 26.29 | -0.48 | -1.79% | 26.28 | 26.84 | 16707 | 4436 | 0.58% |
| 2024-09-12 | 27.10 | 26.77 | -0.27 | -1.00% | 26.68 | 27.47 | 19130 | 5174 | 0.66% |
| 2024-09-11 | 26.74 | 27.14 | 0.19 | 0.71% | 26.71 | 27.35 | 22824 | 6181 | 0.79% |
| 2024-09-10 | 26.60 | 26.95 | 0.45 | 1.70% | 26.26 | 27.09 | 26697 | 7111 | 0.92% |
| 2024-09-09 | 26.80 | 26.50 | -0.34 | -1.27% | 26.30 | 26.95 | 28255 | 7493 | 0.98% |
| 2024-09-06 | 27.80 | 26.84 | -0.83 | -3.00% | 26.81 | 27.80 | 31110 | 8457 | 1.08% |
| 2024-09-05 | 27.38 | 27.67 | 0.33 | 1.21% | 27.30 | 28.08 | 28263 | 7832 | 0.98% |
| 2024-09-04 | 27.30 | 27.34 | -0.35 | -1.26% | 27.19 | 27.63 | 29568 | 8095 | 1.02% |
| 2024-09-03 | 27.17 | 27.69 | 0.39 | 1.43% | 27.17 | 27.95 | 21137 | 5841 | 0.73% |
| 2024-09-02 | 28.41 | 27.30 | -1.19 | -4.18% | 27.27 | 28.64 | 32245 | 8982 | 1.12% |
| 2024-08-30 | 27.57 | 28.49 | 0.85 | 3.08% | 27.53 | 28.87 | 47683 | 13566 | 1.65% |
| 2024-08-29 | 26.90 | 27.64 | 0.56 | 2.07% | 26.90 | 27.93 | 32532 | 8958 | 1.13% |
| 2024-08-28 | 26.90 | 27.08 | 0.22 | 0.82% | 26.71 | 27.32 | 17310 | 4685 | 0.60% |
| 2024-08-27 | 27.14 | 26.86 | -0.41 | -1.50% | 26.78 | 27.35 | 18828 | 5091 | 0.65% |
| 2024-08-26 | 27.44 | 27.27 | -0.17 | -0.62% | 27.06 | 27.88 | 23307 | 6387 | 0.81% |
| 2024-08-23 | 27.23 | 27.44 | 0.21 | 0.77% | 27.03 | 27.54 | 34872 | 9514 | 1.21% |
| 2024-08-22 | 27.68 | 27.23 | -0.54 | -1.94% | 27.17 | 27.86 | 27805 | 7616 | 0.96% |
| 2024-08-21 | 27.99 | 27.77 | -0.18 | -0.64% | 27.61 | 28.17 | 22709 | 6332 | 0.79% |
| 2024-08-20 | 28.26 | 27.95 | -0.25 | -0.89% | 27.87 | 28.48 | 27732 | 7802 | 0.96% |
| 2024-08-19 | 28.75 | 28.20 | -0.58 | -2.02% | 28.18 | 28.99 | 30173 | 8591 | 1.19% |
| 2024-08-16 | 29.09 | 28.78 | -0.16 | -0.55% | 28.72 | 29.33 | 24572 | 7135 | 0.97% |
| 2024-08-15 | 28.83 | 28.94 | 0.12 | 0.42% | 28.66 | 29.56 | 28384 | 8264 | 1.12% |
| 2024-08-14 | 29.41 | 28.82 | -0.49 | -1.67% | 28.82 | 29.50 | 24566 | 7145 | 0.97% |
| 2024-08-13 | 28.97 | 29.31 | 0.22 | 0.76% | 28.86 | 29.33 | 26935 | 7841 | 1.06% |