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 | 35.97 | 35.34 | -0.66 | -1.83% | 34.67 | 36.26 | 16215 | 5766 | 1.39% |
| 2024-11-20 | 35.24 | 36.00 | 0.72 | 2.04% | 34.51 | 36.00 | 17410 | 6148 | 1.49% |
| 2024-11-19 | 34.12 | 35.28 | 1.25 | 3.67% | 33.90 | 35.50 | 15824 | 5474 | 1.36% |
| 2024-11-18 | 36.44 | 34.03 | -2.37 | -6.51% | 33.69 | 36.70 | 25135 | 8720 | 2.15% |
| 2024-11-15 | 37.60 | 36.40 | -1.22 | -3.24% | 36.06 | 38.20 | 17362 | 6476 | 1.49% |
| 2024-11-14 | 39.71 | 37.62 | -2.09 | -5.26% | 37.60 | 39.72 | 20881 | 8053 | 1.79% |
| 2024-11-13 | 39.13 | 39.71 | 0.31 | 0.79% | 38.34 | 39.79 | 22153 | 8648 | 1.90% |
| 2024-11-12 | 42.02 | 39.40 | -2.56 | -6.10% | 38.90 | 42.99 | 46338 | 18684 | 3.97% |
| 2024-11-11 | 39.67 | 41.96 | 2.56 | 6.50% | 39.59 | 42.00 | 46038 | 18896 | 3.95% |
| 2024-11-08 | 40.09 | 39.40 | 0.05 | 0.13% | 39.04 | 41.82 | 41685 | 16823 | 3.57% |
| 2024-11-07 | 37.85 | 39.35 | 1.09 | 2.85% | 37.76 | 39.38 | 26864 | 10382 | 2.30% |
| 2024-11-06 | 39.12 | 38.26 | -0.43 | -1.11% | 37.72 | 39.50 | 29713 | 11465 | 2.55% |
| 2024-11-05 | 37.28 | 38.69 | 1.39 | 3.73% | 37.13 | 39.80 | 31843 | 12381 | 2.73% |
| 2024-11-04 | 35.60 | 37.30 | 1.49 | 4.16% | 35.15 | 37.57 | 22377 | 8280 | 1.92% |
| 2024-11-01 | 38.10 | 35.81 | -2.34 | -6.13% | 35.80 | 38.78 | 29632 | 10883 | 2.54% |
| 2024-10-31 | 36.44 | 38.15 | 1.72 | 4.72% | 35.76 | 38.70 | 29381 | 11097 | 2.52% |
| 2024-10-30 | 37.15 | 36.43 | -1.16 | -3.09% | 35.61 | 37.30 | 25793 | 9385 | 2.21% |
| 2024-10-29 | 39.61 | 37.59 | -2.41 | -6.03% | 37.56 | 39.91 | 36922 | 14164 | 3.17% |
| 2024-10-28 | 37.29 | 40.00 | 2.41 | 6.41% | 36.88 | 40.01 | 38314 | 14781 | 3.28% |
| 2024-10-25 | 37.59 | 37.59 | 0.40 | 1.08% | 36.60 | 38.39 | 25358 | 9502 | 2.17% |
| 2024-10-24 | 37.01 | 37.19 | -0.25 | -0.67% | 36.50 | 38.30 | 20446 | 7601 | 1.75% |
| 2024-10-23 | 38.50 | 37.44 | -1.16 | -3.01% | 37.33 | 39.37 | 34259 | 13131 | 2.94% |
| 2024-10-22 | 38.20 | 38.60 | -0.05 | -0.13% | 37.60 | 39.29 | 40310 | 15508 | 3.46% |
| 2024-10-21 | 36.66 | 38.65 | 2.85 | 7.96% | 36.00 | 41.09 | 64308 | 24754 | 5.51% |
| 2024-10-18 | 31.90 | 35.80 | 3.74 | 11.67% | 31.81 | 37.08 | 50381 | 17511 | 4.32% |
| 2024-10-17 | 32.33 | 32.06 | 0.05 | 0.16% | 31.92 | 33.12 | 21575 | 7044 | 1.85% |
| 2024-10-16 | 32.51 | 32.01 | -1.17 | -3.53% | 31.74 | 33.11 | 21347 | 6940 | 1.83% |
| 2024-10-15 | 34.45 | 33.18 | -0.99 | -2.90% | 33.13 | 35.10 | 24856 | 8478 | 2.13% |
| 2024-10-14 | 33.04 | 34.17 | 1.29 | 3.92% | 31.45 | 34.20 | 35437 | 11702 | 3.04% |
| 2024-10-11 | 35.38 | 32.88 | -2.87 | -8.03% | 32.10 | 36.37 | 37437 | 12577 | 3.21% |
| 2024-10-10 | 38.19 | 35.75 | -2.08 | -5.50% | 35.52 | 39.10 | 57288 | 21331 | 4.91% |
| 2024-10-09 | 34.56 | 37.83 | 1.37 | 3.76% | 34.01 | 42.00 | 95875 | 35888 | 8.22% |
| 2024-10-08 | 36.46 | 36.46 | 6.08 | 20.01% | 34.59 | 36.46 | 59850 | 21708 | 5.13% |
| 2024-09-30 | 27.38 | 30.38 | 5.06 | 19.98% | 27.00 | 30.38 | 60694 | 17674 | 5.20% |
| 2024-09-27 | 24.00 | 25.32 | 2.09 | 9.00% | 23.70 | 25.39 | 14293 | 3466 | 1.23% |
| 2024-09-26 | 22.12 | 23.23 | 1.11 | 5.02% | 21.90 | 23.23 | 16200 | 3637 | 1.39% |
| 2024-09-25 | 22.65 | 22.12 | -0.13 | -0.58% | 22.09 | 23.12 | 23655 | 5351 | 2.03% |
| 2024-09-24 | 20.70 | 22.25 | 1.55 | 7.49% | 20.61 | 22.25 | 17597 | 3798 | 1.51% |
| 2024-09-23 | 20.76 | 20.70 | -0.02 | -0.10% | 20.45 | 21.13 | 8009 | 1663 | 0.69% |
| 2024-09-20 | 20.77 | 20.72 | -0.36 | -1.71% | 20.59 | 21.39 | 10718 | 2245 | 0.92% |
| 2024-09-19 | 20.85 | 21.08 | 0.52 | 2.53% | 20.44 | 21.21 | 9176 | 1919 | 0.79% |
| 2024-09-18 | 20.84 | 20.56 | -0.28 | -1.34% | 20.10 | 21.25 | 9445 | 1928 | 0.81% |
| 2024-09-13 | 21.44 | 20.84 | -0.61 | -2.84% | 20.82 | 21.54 | 9348 | 1977 | 0.80% |
| 2024-09-12 | 21.84 | 21.45 | -0.23 | -1.06% | 21.39 | 22.01 | 9038 | 1965 | 0.77% |
| 2024-09-11 | 21.51 | 21.68 | -0.03 | -0.14% | 21.38 | 21.90 | 7808 | 1691 | 0.67% |
| 2024-09-10 | 21.48 | 21.71 | 0.22 | 1.02% | 21.02 | 21.88 | 10403 | 2233 | 0.89% |
| 2024-09-09 | 21.03 | 21.49 | 0.20 | 0.94% | 20.92 | 21.60 | 11927 | 2550 | 1.02% |
| 2024-09-06 | 22.50 | 21.29 | -1.21 | -5.38% | 21.12 | 22.50 | 19128 | 4129 | 1.64% |
| 2024-09-05 | 22.48 | 22.50 | 0.17 | 0.76% | 22.21 | 22.93 | 11161 | 2510 | 0.96% |
| 2024-09-04 | 22.60 | 22.33 | -0.45 | -1.98% | 22.22 | 22.94 | 14263 | 3210 | 1.22% |
| 2024-09-03 | 22.72 | 22.78 | -0.04 | -0.18% | 22.51 | 23.50 | 11259 | 2584 | 0.97% |
| 2024-09-02 | 24.15 | 22.82 | -1.34 | -5.55% | 22.82 | 24.46 | 15300 | 3574 | 1.31% |
| 2024-08-30 | 23.23 | 24.16 | 0.99 | 4.27% | 23.17 | 24.83 | 24067 | 5808 | 2.06% |
| 2024-08-29 | 22.50 | 23.17 | 0.55 | 2.43% | 22.22 | 23.46 | 14380 | 3312 | 1.23% |
| 2024-08-28 | 22.01 | 22.62 | 0.40 | 1.80% | 22.00 | 22.80 | 11904 | 2672 | 1.02% |
| 2024-08-27 | 23.06 | 22.22 | -0.86 | -3.73% | 22.15 | 23.10 | 11816 | 2656 | 1.01% |
| 2024-08-26 | 22.92 | 23.08 | 0.38 | 1.67% | 22.40 | 23.48 | 15004 | 3471 | 1.29% |
| 2024-08-23 | 23.48 | 22.70 | -0.79 | -3.36% | 22.45 | 23.48 | 19018 | 4330 | 1.63% |
| 2024-08-22 | 23.96 | 23.49 | -0.49 | -2.04% | 23.34 | 24.34 | 11340 | 2681 | 0.97% |
| 2024-08-21 | 23.63 | 23.98 | 0.15 | 0.63% | 23.52 | 24.50 | 10145 | 2440 | 0.87% |
| 2024-08-20 | 24.31 | 23.83 | -0.55 | -2.26% | 23.61 | 24.48 | 8823 | 2115 | 0.76% |
| 2024-08-19 | 24.61 | 24.38 | -0.35 | -1.42% | 24.25 | 25.08 | 10826 | 2659 | 0.93% |
| 2024-08-16 | 24.90 | 24.73 | 0.08 | 0.32% | 24.67 | 25.32 | 10209 | 2547 | 0.88% |
| 2024-08-15 | 24.37 | 24.65 | 0.06 | 0.24% | 24.02 | 25.20 | 8516 | 2108 | 0.73% |