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 | 36.60 | 35.99 | -0.20 | -0.55% | 35.30 | 36.60 | 5505 | 1979 | 0.73% |
| 2024-11-20 | 35.92 | 36.19 | 0.01 | 0.03% | 35.28 | 36.71 | 9067 | 3280 | 1.19% |
| 2024-11-19 | 35.17 | 36.18 | 1.18 | 3.37% | 34.71 | 36.35 | 6564 | 2344 | 0.86% |
| 2024-11-18 | 36.51 | 35.00 | -1.52 | -4.16% | 34.51 | 36.89 | 8927 | 3170 | 1.18% |
| 2024-11-15 | 39.25 | 36.52 | -2.51 | -6.43% | 36.50 | 39.26 | 11102 | 4182 | 1.46% |
| 2024-11-14 | 38.77 | 39.03 | 0.28 | 0.72% | 37.90 | 39.78 | 11009 | 4286 | 1.45% |
| 2024-11-13 | 37.86 | 38.75 | 0.95 | 2.51% | 36.90 | 38.76 | 10115 | 3825 | 1.33% |
| 2024-11-12 | 39.95 | 37.80 | -2.15 | -5.38% | 37.45 | 40.16 | 16292 | 6288 | 2.15% |
| 2024-11-11 | 39.00 | 39.95 | 1.40 | 3.63% | 38.62 | 40.26 | 13819 | 5469 | 1.82% |
| 2024-11-08 | 39.30 | 38.55 | -0.95 | -2.41% | 38.37 | 40.29 | 15273 | 5996 | 2.01% |
| 2024-11-07 | 41.30 | 39.50 | -0.47 | -1.18% | 38.16 | 42.38 | 20550 | 8168 | 2.71% |
| 2024-11-06 | 38.80 | 39.97 | 3.12 | 8.47% | 38.51 | 42.72 | 33762 | 13574 | 4.45% |
| 2024-11-05 | 34.92 | 36.85 | 1.75 | 4.99% | 34.61 | 38.13 | 17482 | 6409 | 2.30% |
| 2024-11-04 | 33.00 | 35.10 | 2.50 | 7.67% | 32.61 | 35.29 | 14537 | 4969 | 1.92% |
| 2024-11-01 | 33.88 | 32.60 | -1.13 | -3.35% | 32.56 | 33.93 | 10123 | 3366 | 1.33% |
| 2024-10-31 | 34.83 | 33.73 | -1.12 | -3.21% | 33.71 | 35.65 | 14978 | 5156 | 1.97% |
| 2024-10-30 | 35.92 | 34.85 | -1.45 | -3.99% | 34.46 | 36.86 | 10939 | 3871 | 1.44% |
| 2024-10-29 | 37.08 | 36.30 | -0.97 | -2.60% | 36.20 | 37.66 | 7436 | 2735 | 0.98% |
| 2024-10-28 | 37.61 | 37.27 | -0.12 | -0.32% | 36.82 | 38.18 | 7439 | 2770 | 0.98% |
| 2024-10-25 | 36.83 | 37.39 | 0.56 | 1.52% | 36.50 | 37.80 | 7635 | 2851 | 1.01% |
| 2024-10-24 | 37.76 | 36.83 | -0.84 | -2.23% | 36.66 | 38.07 | 6946 | 2584 | 0.92% |
| 2024-10-23 | 39.42 | 37.67 | -0.99 | -2.56% | 37.22 | 39.42 | 10313 | 3926 | 1.36% |
| 2024-10-22 | 36.66 | 38.66 | 2.04 | 5.57% | 35.91 | 39.99 | 17889 | 6861 | 2.36% |
| 2024-10-21 | 36.90 | 36.62 | 0.52 | 1.44% | 35.70 | 37.28 | 10848 | 3957 | 1.43% |
| 2024-10-18 | 33.66 | 36.10 | 2.28 | 6.74% | 33.66 | 36.99 | 11770 | 4173 | 1.55% |
| 2024-10-17 | 34.14 | 33.82 | -0.33 | -0.97% | 33.75 | 35.05 | 6640 | 2295 | 0.87% |
| 2024-10-16 | 34.00 | 34.15 | -0.22 | -0.64% | 33.50 | 34.74 | 5905 | 2014 | 0.78% |
| 2024-10-15 | 34.99 | 34.37 | -0.43 | -1.24% | 34.23 | 36.00 | 8424 | 2948 | 1.11% |
| 2024-10-14 | 33.20 | 34.80 | 1.60 | 4.82% | 32.70 | 35.00 | 9223 | 3123 | 1.22% |
| 2024-10-11 | 36.05 | 33.20 | -2.86 | -7.93% | 32.50 | 36.47 | 14859 | 5042 | 1.96% |
| 2024-10-10 | 38.97 | 36.06 | -2.44 | -6.34% | 36.06 | 40.00 | 18027 | 6758 | 2.38% |
| 2024-10-09 | 44.00 | 38.50 | -6.37 | -14.20% | 38.00 | 44.00 | 24294 | 9848 | 3.20% |
| 2024-10-08 | 46.00 | 44.87 | 6.52 | 17.00% | 39.91 | 46.00 | 28120 | 12023 | 3.71% |
| 2024-09-30 | 36.00 | 38.35 | 4.47 | 13.19% | 33.66 | 39.38 | 25930 | 9360 | 3.42% |
| 2024-09-27 | 32.50 | 33.88 | 2.15 | 6.78% | 31.00 | 34.60 | 9542 | 3099 | 1.26% |
| 2024-09-26 | 29.23 | 31.73 | 2.43 | 8.29% | 29.23 | 31.80 | 13986 | 4309 | 1.84% |
| 2024-09-25 | 29.74 | 29.30 | -0.20 | -0.68% | 29.20 | 30.55 | 10537 | 3153 | 1.39% |
| 2024-09-24 | 27.87 | 29.50 | 1.83 | 6.61% | 27.51 | 29.80 | 7627 | 2195 | 1.00% |
| 2024-09-23 | 27.89 | 27.67 | -0.32 | -1.14% | 27.31 | 28.79 | 3769 | 1047 | 0.50% |
| 2024-09-20 | 27.97 | 27.99 | -0.04 | -0.14% | 27.72 | 28.88 | 3801 | 1074 | 0.50% |
| 2024-09-19 | 27.44 | 28.03 | 0.73 | 2.67% | 27.21 | 28.60 | 3766 | 1051 | 0.50% |
| 2024-09-18 | 27.49 | 27.30 | -0.19 | -0.69% | 26.77 | 27.80 | 3320 | 904 | 0.44% |
| 2024-09-13 | 28.21 | 27.49 | -0.30 | -1.08% | 27.45 | 28.21 | 4167 | 1154 | 0.55% |
| 2024-09-12 | 28.50 | 27.79 | -0.33 | -1.17% | 27.71 | 28.90 | 3468 | 981 | 0.46% |
| 2024-09-11 | 28.38 | 28.12 | -0.40 | -1.40% | 28.11 | 28.76 | 3077 | 873 | 0.41% |
| 2024-09-10 | 27.92 | 28.52 | 0.43 | 1.53% | 27.54 | 28.76 | 4555 | 1279 | 0.60% |
| 2024-09-09 | 27.83 | 28.09 | -0.07 | -0.25% | 27.58 | 28.53 | 3757 | 1055 | 0.50% |
| 2024-09-06 | 30.39 | 28.16 | -1.50 | -5.06% | 28.10 | 30.50 | 6956 | 1998 | 0.92% |
| 2024-09-05 | 29.07 | 29.66 | 0.72 | 2.49% | 29.07 | 30.10 | 5025 | 1493 | 0.66% |
| 2024-09-04 | 28.79 | 28.94 | 0.01 | 0.03% | 28.56 | 29.50 | 4635 | 1346 | 0.61% |
| 2024-09-03 | 28.00 | 28.93 | 0.83 | 2.95% | 28.00 | 29.50 | 5729 | 1655 | 0.75% |
| 2024-09-02 | 29.58 | 28.10 | -1.52 | -5.13% | 28.10 | 30.02 | 7821 | 2241 | 1.03% |
| 2024-08-30 | 29.30 | 29.62 | 0.34 | 1.16% | 28.82 | 30.68 | 6895 | 2066 | 0.91% |
| 2024-08-29 | 27.90 | 29.28 | 0.81 | 2.85% | 27.61 | 29.69 | 5644 | 1640 | 0.74% |
| 2024-08-28 | 27.52 | 28.47 | 0.39 | 1.39% | 27.52 | 29.00 | 4565 | 1299 | 0.60% |
| 2024-08-27 | 28.61 | 28.08 | -1.11 | -3.80% | 28.00 | 29.49 | 5206 | 1482 | 0.69% |
| 2024-08-26 | 28.39 | 29.19 | 1.42 | 5.11% | 27.91 | 29.80 | 7088 | 2061 | 0.93% |
| 2024-08-23 | 27.89 | 27.77 | -0.20 | -0.72% | 27.14 | 28.21 | 4260 | 1183 | 0.56% |
| 2024-08-22 | 29.06 | 27.97 | -1.02 | -3.52% | 27.97 | 29.24 | 3672 | 1042 | 0.48% |
| 2024-08-21 | 28.80 | 28.99 | -0.07 | -0.24% | 28.79 | 30.10 | 4153 | 1213 | 0.55% |
| 2024-08-20 | 29.49 | 29.06 | -0.44 | -1.49% | 29.01 | 30.07 | 3998 | 1172 | 0.53% |
| 2024-08-19 | 30.50 | 29.50 | -0.92 | -3.02% | 28.45 | 30.50 | 4507 | 1340 | 0.59% |
| 2024-08-16 | 30.07 | 30.42 | 0.27 | 0.90% | 30.07 | 31.00 | 3805 | 1163 | 0.50% |
| 2024-08-15 | 29.48 | 30.15 | 0.34 | 1.14% | 29.48 | 30.95 | 3755 | 1134 | 0.49% |
| 2024-08-14 | 30.31 | 29.81 | 0.05 | 0.17% | 29.22 | 30.31 | 3979 | 1179 | 0.52% |
| 2024-08-13 | 29.19 | 29.76 | 0.27 | 0.92% | 29.01 | 29.93 | 3083 | 911 | 0.41% |