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 | 35.50 | 34.80 | -1.06 | -2.96% | 34.30 | 35.70 | 24537 | 8587 | 1.16% |
| 2024-11-20 | 35.60 | 35.86 | 0.26 | 0.73% | 35.04 | 36.36 | 37842 | 13530 | 1.79% |
| 2024-11-19 | 32.80 | 35.60 | 2.80 | 8.54% | 32.80 | 35.65 | 40243 | 13840 | 1.90% |
| 2024-11-18 | 33.27 | 32.80 | -0.63 | -1.88% | 32.49 | 33.65 | 27045 | 8939 | 1.28% |
| 2024-11-15 | 34.68 | 33.43 | -1.68 | -4.78% | 33.30 | 35.36 | 28915 | 9921 | 1.37% |
| 2024-11-14 | 35.50 | 35.11 | -0.59 | -1.65% | 34.76 | 36.09 | 23950 | 8449 | 1.13% |
| 2024-11-13 | 36.03 | 35.70 | -0.63 | -1.73% | 34.01 | 36.28 | 50258 | 17676 | 2.38% |
| 2024-11-12 | 38.51 | 36.33 | -1.72 | -4.52% | 35.90 | 38.51 | 46986 | 17207 | 2.22% |
| 2024-11-11 | 34.79 | 38.05 | 3.57 | 10.35% | 34.21 | 38.16 | 85576 | 31318 | 4.05% |
| 2024-11-08 | 33.98 | 34.48 | 1.35 | 4.07% | 33.55 | 34.50 | 60635 | 20644 | 2.87% |
| 2024-11-07 | 32.87 | 33.13 | -0.36 | -1.07% | 32.60 | 33.99 | 43075 | 14267 | 2.04% |
| 2024-11-06 | 33.80 | 33.49 | -0.52 | -1.53% | 33.02 | 35.88 | 66276 | 22790 | 3.14% |
| 2024-11-05 | 34.39 | 34.01 | -0.51 | -1.48% | 33.26 | 35.00 | 63049 | 21484 | 2.98% |
| 2024-11-04 | 32.93 | 34.52 | 2.16 | 6.67% | 32.92 | 34.99 | 65491 | 22461 | 3.10% |
| 2024-11-01 | 34.40 | 32.36 | -1.57 | -4.63% | 32.21 | 34.40 | 47350 | 15676 | 2.24% |
| 2024-10-31 | 33.10 | 33.93 | 1.93 | 6.03% | 32.50 | 34.30 | 60525 | 20431 | 2.86% |
| 2024-10-30 | 30.02 | 32.00 | 1.50 | 4.92% | 30.02 | 32.03 | 33820 | 10556 | 1.60% |
| 2024-10-29 | 30.27 | 30.50 | 0.57 | 1.90% | 30.00 | 31.30 | 35652 | 10909 | 1.69% |
| 2024-10-28 | 29.55 | 29.93 | 0.38 | 1.29% | 29.16 | 30.30 | 18920 | 5626 | 0.90% |
| 2024-10-25 | 29.25 | 29.55 | 0.47 | 1.62% | 29.10 | 29.99 | 18530 | 5475 | 0.88% |
| 2024-10-24 | 29.59 | 29.22 | -0.36 | -1.22% | 28.70 | 29.69 | 12059 | 3531 | 0.57% |
| 2024-10-23 | 30.26 | 29.58 | -0.77 | -2.54% | 29.40 | 30.62 | 28711 | 8581 | 1.36% |
| 2024-10-22 | 30.30 | 30.35 | 0.01 | 0.03% | 29.36 | 30.76 | 35566 | 10630 | 1.68% |
| 2024-10-21 | 30.50 | 30.34 | 0.53 | 1.78% | 29.34 | 30.75 | 34673 | 10449 | 1.64% |
| 2024-10-18 | 28.15 | 29.81 | 1.66 | 5.90% | 28.00 | 30.30 | 32484 | 9515 | 1.54% |
| 2024-10-17 | 27.84 | 28.15 | 0.33 | 1.19% | 27.82 | 28.79 | 17830 | 5053 | 0.84% |
| 2024-10-16 | 27.38 | 27.82 | -0.10 | -0.36% | 27.00 | 28.03 | 22062 | 6059 | 1.04% |
| 2024-10-15 | 28.60 | 27.92 | -0.95 | -3.29% | 27.81 | 28.98 | 22016 | 6264 | 1.04% |
| 2024-10-14 | 28.48 | 28.87 | 0.69 | 2.45% | 27.28 | 29.20 | 23294 | 6600 | 1.10% |
| 2024-10-11 | 30.60 | 28.18 | -2.32 | -7.61% | 28.00 | 30.60 | 38105 | 11041 | 1.80% |
| 2024-10-10 | 32.00 | 30.50 | -1.26 | -3.97% | 30.31 | 33.00 | 40395 | 12712 | 1.91% |
| 2024-10-09 | 32.88 | 31.76 | -3.22 | -9.21% | 31.60 | 33.57 | 55602 | 17947 | 2.63% |
| 2024-10-08 | 35.47 | 34.98 | 5.42 | 18.34% | 31.17 | 35.47 | 80173 | 27139 | 3.79% |
| 2024-09-30 | 27.12 | 29.56 | 3.45 | 13.21% | 26.76 | 30.00 | 64189 | 18390 | 3.04% |
| 2024-09-27 | 24.70 | 26.11 | 2.13 | 8.88% | 24.70 | 26.49 | 25802 | 6569 | 1.22% |
| 2024-09-26 | 22.47 | 23.98 | 1.35 | 5.97% | 22.46 | 23.98 | 25134 | 5851 | 1.19% |
| 2024-09-25 | 22.92 | 22.63 | -0.27 | -1.18% | 22.62 | 23.66 | 24197 | 5600 | 1.14% |
| 2024-09-24 | 22.51 | 22.90 | 0.85 | 3.85% | 21.43 | 23.00 | 20621 | 4589 | 0.98% |
| 2024-09-23 | 22.25 | 22.05 | -0.20 | -0.90% | 21.97 | 22.55 | 9950 | 2214 | 0.47% |
| 2024-09-20 | 22.99 | 22.25 | -0.65 | -2.84% | 21.98 | 23.14 | 14292 | 3191 | 0.68% |
| 2024-09-19 | 23.16 | 22.90 | 0.66 | 2.97% | 22.13 | 23.16 | 19027 | 4318 | 0.90% |
| 2024-09-18 | 21.90 | 22.24 | -1.06 | -4.55% | 21.00 | 22.51 | 33258 | 7262 | 1.57% |
| 2024-09-13 | 23.90 | 23.30 | -0.60 | -2.51% | 23.25 | 23.90 | 11352 | 2666 | 0.54% |
| 2024-09-12 | 24.39 | 23.90 | -0.39 | -1.61% | 23.90 | 24.49 | 10093 | 2440 | 0.48% |
| 2024-09-11 | 24.19 | 24.29 | -0.01 | -0.04% | 23.97 | 24.66 | 9961 | 2421 | 0.47% |
| 2024-09-10 | 23.78 | 24.30 | 0.76 | 3.23% | 23.37 | 24.45 | 16500 | 3949 | 0.78% |
| 2024-09-09 | 23.39 | 23.54 | -0.14 | -0.59% | 23.14 | 23.88 | 12514 | 2945 | 0.59% |
| 2024-09-06 | 24.49 | 23.68 | -0.58 | -2.39% | 23.59 | 24.49 | 14994 | 3571 | 0.71% |
| 2024-09-05 | 24.02 | 24.26 | 0.17 | 0.71% | 24.00 | 24.78 | 17839 | 4348 | 0.84% |
| 2024-09-04 | 23.97 | 24.09 | 0.10 | 0.42% | 23.50 | 24.33 | 12765 | 3069 | 0.60% |
| 2024-09-03 | 23.78 | 23.99 | 0.19 | 0.80% | 23.60 | 24.28 | 17544 | 4209 | 0.83% |
| 2024-09-02 | 24.40 | 23.80 | -0.50 | -2.06% | 23.70 | 24.40 | 22431 | 5390 | 1.06% |
| 2024-08-30 | 24.40 | 24.30 | -0.18 | -0.74% | 24.06 | 24.70 | 30327 | 7388 | 1.43% |
| 2024-08-29 | 22.65 | 24.48 | 1.75 | 7.70% | 22.51 | 24.58 | 49295 | 11719 | 2.33% |
| 2024-08-28 | 21.56 | 22.73 | 1.11 | 5.13% | 21.50 | 23.20 | 32212 | 7255 | 1.52% |
| 2024-08-27 | 21.69 | 21.62 | -0.16 | -0.73% | 21.57 | 22.43 | 32454 | 7126 | 1.54% |
| 2024-08-26 | 21.12 | 21.78 | 1.66 | 8.25% | 21.12 | 22.37 | 36596 | 7969 | 1.73% |
| 2024-08-23 | 20.02 | 20.12 | -0.09 | -0.45% | 19.74 | 20.21 | 11704 | 2341 | 0.55% |
| 2024-08-22 | 20.84 | 20.21 | -0.67 | -3.21% | 19.80 | 21.19 | 22370 | 4522 | 1.06% |
| 2024-08-21 | 20.89 | 20.88 | -0.07 | -0.33% | 20.70 | 21.36 | 9741 | 2047 | 0.46% |
| 2024-08-20 | 21.80 | 20.95 | -0.69 | -3.19% | 20.81 | 21.95 | 12415 | 2643 | 0.59% |
| 2024-08-19 | 21.76 | 21.64 | -0.13 | -0.60% | 21.55 | 22.12 | 7971 | 1739 | 0.38% |
| 2024-08-16 | 21.69 | 21.77 | 0.12 | 0.55% | 21.52 | 22.10 | 9880 | 2157 | 0.47% |
| 2024-08-15 | 21.49 | 21.65 | 0.15 | 0.70% | 21.30 | 22.15 | 11029 | 2406 | 0.52% |
| 2024-08-14 | 21.85 | 21.50 | -0.36 | -1.65% | 21.47 | 21.91 | 6334 | 1368 | 0.30% |
| 2024-08-13 | 21.79 | 21.86 | 0.16 | 0.74% | 21.46 | 22.08 | 6837 | 1491 | 0.32% |