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 | 36.73 | 36.70 | -0.18 | -0.49% | 36.18 | 37.64 | 17961 | 6633 | 1.12% |
| 2024-11-20 | 36.50 | 36.88 | 0.26 | 0.71% | 35.95 | 36.98 | 19461 | 7103 | 1.22% |
| 2024-11-19 | 34.43 | 36.62 | 2.28 | 6.64% | 34.43 | 36.88 | 25150 | 9070 | 1.57% |
| 2024-11-18 | 35.10 | 34.34 | -0.58 | -1.66% | 33.90 | 35.46 | 17484 | 6062 | 1.09% |
| 2024-11-15 | 36.00 | 34.92 | -1.08 | -3.00% | 34.91 | 36.44 | 19723 | 7042 | 1.23% |
| 2024-11-14 | 37.80 | 36.00 | -1.99 | -5.24% | 35.98 | 38.07 | 21991 | 8105 | 1.37% |
| 2024-11-13 | 38.03 | 37.99 | -0.41 | -1.07% | 36.69 | 38.65 | 26950 | 10091 | 1.68% |
| 2024-11-12 | 40.28 | 38.40 | -1.13 | -2.86% | 37.88 | 40.49 | 29802 | 11599 | 1.86% |
| 2024-11-11 | 38.06 | 39.53 | 0.93 | 2.41% | 37.92 | 40.00 | 33844 | 13311 | 2.12% |
| 2024-11-08 | 39.66 | 38.60 | -0.66 | -1.68% | 38.43 | 40.48 | 38156 | 15059 | 2.38% |
| 2024-11-07 | 39.00 | 39.26 | -1.09 | -2.70% | 38.48 | 39.82 | 42122 | 16455 | 2.63% |
| 2024-11-06 | 39.50 | 40.35 | 1.05 | 2.67% | 38.28 | 43.16 | 65170 | 26138 | 4.07% |
| 2024-11-05 | 39.88 | 39.30 | -0.64 | -1.60% | 38.00 | 39.97 | 62739 | 24466 | 3.92% |
| 2024-11-04 | 33.89 | 39.94 | 6.13 | 18.13% | 33.36 | 40.28 | 75293 | 28390 | 4.71% |
| 2024-11-01 | 34.33 | 33.81 | -0.54 | -1.57% | 33.34 | 35.48 | 49376 | 16980 | 3.09% |
| 2024-10-31 | 32.99 | 34.35 | 3.85 | 12.62% | 31.87 | 34.50 | 56211 | 18634 | 3.51% |
| 2024-10-30 | 30.39 | 30.50 | 0.01 | 0.03% | 29.60 | 30.80 | 16020 | 4839 | 1.00% |
| 2024-10-29 | 30.68 | 30.49 | -0.16 | -0.52% | 30.30 | 31.50 | 19589 | 6070 | 1.22% |
| 2024-10-28 | 30.49 | 30.65 | 0.16 | 0.52% | 30.00 | 30.79 | 15126 | 4594 | 0.95% |
| 2024-10-25 | 29.50 | 30.49 | 1.09 | 3.71% | 29.48 | 31.10 | 19812 | 6010 | 1.24% |
| 2024-10-24 | 29.60 | 29.40 | -0.30 | -1.01% | 29.32 | 30.03 | 13940 | 4125 | 0.87% |
| 2024-10-23 | 30.58 | 29.70 | -1.14 | -3.70% | 29.38 | 30.99 | 33349 | 10043 | 2.08% |
| 2024-10-22 | 30.75 | 30.84 | 0.09 | 0.29% | 30.32 | 31.35 | 14662 | 4514 | 0.92% |
| 2024-10-21 | 30.80 | 30.75 | 0.10 | 0.33% | 30.05 | 31.60 | 25846 | 7953 | 1.62% |
| 2024-10-18 | 28.50 | 30.65 | 2.08 | 7.28% | 28.33 | 30.98 | 23499 | 6992 | 1.47% |
| 2024-10-17 | 29.17 | 28.57 | -0.41 | -1.41% | 28.53 | 29.59 | 16181 | 4709 | 1.01% |
| 2024-10-16 | 28.98 | 28.98 | 0.02 | 0.07% | 28.33 | 29.56 | 13301 | 3855 | 0.83% |
| 2024-10-15 | 30.38 | 28.96 | -1.44 | -4.74% | 28.96 | 30.45 | 16159 | 4788 | 1.01% |
| 2024-10-14 | 30.28 | 30.40 | 0.55 | 1.84% | 28.98 | 30.53 | 19044 | 5695 | 1.19% |
| 2024-10-11 | 33.00 | 29.85 | -2.96 | -9.02% | 29.38 | 33.00 | 26320 | 8100 | 1.64% |
| 2024-10-10 | 34.86 | 32.81 | -1.36 | -3.98% | 32.52 | 35.00 | 23580 | 7972 | 1.47% |
| 2024-10-09 | 35.57 | 34.17 | -2.82 | -7.62% | 32.06 | 36.00 | 45724 | 15834 | 2.86% |
| 2024-10-08 | 37.12 | 36.99 | 6.06 | 19.59% | 32.50 | 37.12 | 55508 | 19800 | 3.47% |
| 2024-09-30 | 27.20 | 30.93 | 5.15 | 19.98% | 26.78 | 30.94 | 59104 | 17227 | 3.69% |
| 2024-09-27 | 24.58 | 25.78 | 1.33 | 5.44% | 24.50 | 26.04 | 13688 | 3447 | 0.86% |
| 2024-09-26 | 23.34 | 24.45 | 1.00 | 4.26% | 23.33 | 24.47 | 21018 | 5019 | 1.31% |
| 2024-09-25 | 23.92 | 23.45 | -0.46 | -1.92% | 23.45 | 24.35 | 27652 | 6630 | 1.73% |
| 2024-09-24 | 23.70 | 23.91 | 0.85 | 3.69% | 23.44 | 24.20 | 29808 | 7102 | 1.86% |
| 2024-09-23 | 22.02 | 23.06 | 1.10 | 5.01% | 21.83 | 23.53 | 22809 | 5202 | 1.43% |
| 2024-09-20 | 22.30 | 21.96 | -0.14 | -0.63% | 21.89 | 22.89 | 11625 | 2598 | 0.73% |
| 2024-09-19 | 21.64 | 22.10 | 0.64 | 2.98% | 21.39 | 22.30 | 9839 | 2158 | 0.61% |
| 2024-09-18 | 21.72 | 21.46 | -0.21 | -0.97% | 21.13 | 21.94 | 8445 | 1803 | 0.53% |
| 2024-09-13 | 22.40 | 21.67 | -0.80 | -3.56% | 21.66 | 22.47 | 11919 | 2607 | 0.74% |
| 2024-09-12 | 22.94 | 22.47 | -0.29 | -1.27% | 22.43 | 23.10 | 8092 | 1836 | 0.51% |
| 2024-09-11 | 22.67 | 22.76 | 0.06 | 0.26% | 22.54 | 23.05 | 8979 | 2049 | 0.56% |
| 2024-09-10 | 22.48 | 22.70 | 0.38 | 1.70% | 22.08 | 22.85 | 10720 | 2406 | 0.67% |
| 2024-09-09 | 22.35 | 22.32 | -0.20 | -0.89% | 22.12 | 22.68 | 11633 | 2603 | 0.73% |
| 2024-09-06 | 23.18 | 22.52 | -0.81 | -3.47% | 22.42 | 23.39 | 15078 | 3428 | 0.94% |
| 2024-09-05 | 22.92 | 23.33 | 0.20 | 0.86% | 22.88 | 23.66 | 13074 | 3063 | 0.82% |
| 2024-09-04 | 22.90 | 23.13 | 0.16 | 0.70% | 22.50 | 23.57 | 22021 | 5096 | 1.38% |
| 2024-09-03 | 21.88 | 22.97 | 1.32 | 6.10% | 21.87 | 23.27 | 26878 | 6129 | 1.68% |
| 2024-09-02 | 22.28 | 21.65 | -0.76 | -3.39% | 21.55 | 22.48 | 18299 | 4019 | 1.14% |
| 2024-08-30 | 21.68 | 22.41 | 0.60 | 2.75% | 21.60 | 22.75 | 24208 | 5388 | 1.51% |
| 2024-08-29 | 20.92 | 21.81 | 0.67 | 3.17% | 20.92 | 21.87 | 13984 | 3007 | 0.87% |
| 2024-08-28 | 20.38 | 21.14 | 0.64 | 3.12% | 20.19 | 21.29 | 11007 | 2308 | 0.69% |
| 2024-08-27 | 20.82 | 20.50 | -0.52 | -2.47% | 20.44 | 20.98 | 7157 | 1477 | 0.45% |
| 2024-08-26 | 20.41 | 21.02 | 0.55 | 2.69% | 20.41 | 21.23 | 8269 | 1735 | 0.52% |
| 2024-08-23 | 20.37 | 20.47 | 0.02 | 0.10% | 20.18 | 20.68 | 6520 | 1334 | 0.41% |
| 2024-08-22 | 20.80 | 20.45 | -0.44 | -2.11% | 20.38 | 21.03 | 5463 | 1124 | 0.34% |
| 2024-08-21 | 20.94 | 20.89 | -0.04 | -0.19% | 20.80 | 21.17 | 3759 | 789 | 0.23% |
| 2024-08-20 | 21.53 | 20.93 | -0.41 | -1.92% | 20.86 | 21.53 | 5595 | 1178 | 0.35% |
| 2024-08-19 | 21.69 | 21.34 | -0.18 | -0.84% | 21.27 | 21.85 | 6119 | 1317 | 0.38% |
| 2024-08-16 | 21.59 | 21.52 | -0.11 | -0.51% | 21.42 | 21.87 | 7808 | 1691 | 0.49% |
| 2024-08-15 | 21.34 | 21.63 | 0.32 | 1.50% | 20.94 | 22.03 | 10784 | 2324 | 0.67% |
| 2024-08-14 | 21.65 | 21.31 | -0.36 | -1.66% | 21.31 | 21.85 | 5363 | 1149 | 0.34% |
| 2024-08-13 | 21.62 | 21.67 | 0.01 | 0.05% | 21.30 | 21.83 | 7399 | 1592 | 0.46% |