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 | 38.04 | 38.03 | -0.04 | -0.11% | 37.80 | 38.33 | 55291 | 21011 | 0.92% |
| 2024-11-20 | 37.50 | 38.07 | 0.33 | 0.87% | 37.49 | 38.28 | 85619 | 32550 | 1.43% |
| 2024-11-19 | 37.30 | 37.74 | 0.62 | 1.67% | 37.25 | 37.95 | 77579 | 29210 | 1.29% |
| 2024-11-18 | 37.18 | 37.12 | 0.00 | 0.00% | 37.03 | 37.59 | 78582 | 29309 | 1.31% |
| 2024-11-15 | 37.22 | 37.12 | -0.20 | -0.54% | 37.06 | 37.65 | 61764 | 23050 | 1.03% |
| 2024-11-14 | 37.85 | 37.32 | -0.63 | -1.66% | 37.28 | 38.04 | 78754 | 29667 | 1.31% |
| 2024-11-13 | 38.11 | 37.95 | -0.35 | -0.91% | 37.72 | 38.36 | 77393 | 29348 | 1.29% |
| 2024-11-12 | 38.07 | 38.30 | 0.23 | 0.60% | 38.00 | 38.85 | 144191 | 55482 | 2.40% |
| 2024-11-11 | 38.00 | 38.07 | -0.12 | -0.31% | 37.26 | 38.09 | 108990 | 41093 | 1.82% |
| 2024-11-08 | 38.55 | 38.19 | -0.28 | -0.73% | 38.06 | 38.84 | 134170 | 51490 | 2.24% |
| 2024-11-07 | 37.70 | 38.47 | 0.72 | 1.91% | 37.55 | 38.49 | 115584 | 44185 | 1.93% |
| 2024-11-06 | 38.01 | 37.75 | -0.25 | -0.66% | 37.52 | 38.10 | 91881 | 34783 | 1.53% |
| 2024-11-05 | 37.59 | 38.00 | 0.37 | 0.98% | 37.46 | 38.01 | 113407 | 42816 | 1.89% |
| 2024-11-04 | 37.50 | 37.63 | 0.35 | 0.94% | 37.15 | 37.63 | 87843 | 32856 | 1.46% |
| 2024-11-01 | 36.74 | 37.28 | 0.66 | 1.80% | 36.36 | 37.64 | 125467 | 46656 | 2.09% |
| 2024-10-31 | 36.73 | 36.62 | -0.31 | -0.84% | 36.55 | 36.99 | 93035 | 34136 | 1.55% |
| 2024-10-30 | 37.21 | 36.93 | -0.48 | -1.28% | 36.67 | 37.63 | 99932 | 37011 | 1.67% |
| 2024-10-29 | 38.95 | 37.41 | -0.59 | -1.55% | 37.28 | 39.20 | 179955 | 68654 | 3.00% |
| 2024-10-28 | 37.50 | 38.00 | 0.49 | 1.31% | 37.09 | 38.00 | 90395 | 34013 | 1.51% |
| 2024-10-25 | 37.49 | 37.51 | 0.17 | 0.46% | 36.91 | 37.60 | 93125 | 34682 | 1.55% |
| 2024-10-24 | 38.18 | 37.34 | -1.21 | -3.14% | 37.19 | 38.26 | 120919 | 45291 | 2.02% |
| 2024-10-23 | 38.55 | 38.55 | -0.18 | -0.46% | 38.40 | 38.94 | 52989 | 20473 | 0.88% |
| 2024-10-22 | 38.41 | 38.73 | 0.23 | 0.60% | 38.30 | 39.04 | 61487 | 23749 | 1.03% |
| 2024-10-21 | 38.28 | 38.50 | 0.22 | 0.57% | 37.55 | 38.58 | 80385 | 30635 | 1.34% |
| 2024-10-18 | 37.66 | 38.28 | 0.62 | 1.65% | 37.55 | 38.79 | 74725 | 28498 | 1.25% |
| 2024-10-17 | 38.65 | 37.66 | -1.18 | -3.04% | 37.66 | 38.85 | 68564 | 26149 | 1.14% |
| 2024-10-16 | 38.49 | 38.84 | 0.15 | 0.39% | 38.18 | 38.89 | 56365 | 21735 | 0.94% |
| 2024-10-15 | 39.00 | 38.69 | -0.45 | -1.15% | 38.57 | 39.42 | 56234 | 21952 | 0.94% |
| 2024-10-14 | 39.27 | 39.14 | 0.14 | 0.36% | 38.30 | 39.39 | 69267 | 26917 | 1.16% |
| 2024-10-11 | 39.48 | 39.00 | -0.66 | -1.66% | 38.73 | 39.86 | 63921 | 25065 | 1.07% |
| 2024-10-10 | 39.65 | 39.66 | 0.07 | 0.18% | 38.75 | 40.84 | 128725 | 51116 | 2.15% |
| 2024-10-09 | 40.79 | 39.59 | -1.89 | -4.56% | 39.50 | 41.34 | 134253 | 54209 | 2.24% |
| 2024-10-08 | 44.72 | 41.48 | 0.83 | 2.04% | 40.02 | 44.72 | 206036 | 85951 | 3.44% |
| 2024-09-30 | 39.36 | 40.65 | 2.23 | 5.80% | 38.88 | 40.96 | 150428 | 60410 | 2.51% |
| 2024-09-27 | 37.17 | 38.42 | 1.34 | 3.61% | 37.17 | 39.02 | 101815 | 38839 | 1.70% |
| 2024-09-26 | 35.83 | 37.08 | 1.25 | 3.49% | 35.56 | 37.15 | 79846 | 29023 | 1.33% |
| 2024-09-25 | 36.20 | 35.83 | -0.17 | -0.47% | 35.72 | 36.68 | 60357 | 21869 | 1.01% |
| 2024-09-24 | 35.29 | 36.00 | 0.84 | 2.39% | 34.93 | 36.02 | 59728 | 21227 | 1.00% |
| 2024-09-23 | 35.42 | 35.16 | -0.26 | -0.73% | 35.06 | 36.03 | 34597 | 12246 | 0.58% |
| 2024-09-20 | 35.54 | 35.42 | -0.14 | -0.39% | 35.16 | 35.56 | 28938 | 10232 | 0.48% |
| 2024-09-19 | 35.75 | 35.56 | -0.02 | -0.06% | 35.10 | 35.84 | 38239 | 13566 | 0.64% |
| 2024-09-18 | 35.25 | 35.58 | 0.28 | 0.79% | 34.98 | 35.70 | 29483 | 10435 | 0.49% |
| 2024-09-13 | 35.76 | 35.30 | -0.40 | -1.12% | 35.10 | 36.03 | 44160 | 15732 | 0.74% |
| 2024-09-12 | 36.43 | 35.70 | -0.56 | -1.54% | 35.53 | 36.75 | 36892 | 13256 | 0.62% |
| 2024-09-11 | 35.63 | 36.26 | 0.43 | 1.20% | 35.63 | 36.40 | 28059 | 10149 | 0.47% |
| 2024-09-10 | 36.46 | 35.83 | -0.67 | -1.84% | 35.52 | 36.50 | 39514 | 14184 | 0.66% |
| 2024-09-09 | 36.57 | 36.50 | -0.06 | -0.16% | 36.21 | 36.85 | 31158 | 11385 | 0.52% |
| 2024-09-06 | 36.60 | 36.56 | -0.06 | -0.16% | 36.40 | 36.93 | 35363 | 12974 | 0.59% |
| 2024-09-05 | 36.37 | 36.62 | 0.30 | 0.83% | 36.29 | 36.70 | 32607 | 11906 | 0.54% |
| 2024-09-04 | 36.20 | 36.32 | 0.08 | 0.22% | 35.96 | 36.66 | 33772 | 12261 | 0.56% |
| 2024-09-03 | 35.65 | 36.24 | 0.46 | 1.29% | 35.55 | 36.30 | 42020 | 15185 | 0.70% |
| 2024-09-02 | 35.88 | 35.78 | -0.18 | -0.50% | 35.44 | 35.98 | 41178 | 14713 | 0.69% |
| 2024-08-30 | 35.70 | 35.96 | 0.13 | 0.36% | 35.27 | 36.18 | 52408 | 18794 | 0.87% |
| 2024-08-29 | 35.61 | 35.83 | 0.11 | 0.31% | 35.55 | 35.97 | 31705 | 11354 | 0.53% |
| 2024-08-28 | 35.29 | 35.72 | 0.05 | 0.14% | 35.29 | 35.94 | 29080 | 10369 | 0.49% |
| 2024-08-27 | 35.16 | 35.67 | 0.51 | 1.45% | 35.01 | 35.94 | 40791 | 14499 | 0.68% |
| 2024-08-26 | 35.79 | 35.16 | -0.39 | -1.10% | 34.60 | 35.79 | 62173 | 21716 | 1.04% |
| 2024-08-23 | 35.80 | 35.55 | -0.19 | -0.53% | 35.22 | 35.85 | 41954 | 14867 | 0.70% |
| 2024-08-22 | 36.11 | 35.74 | -0.38 | -1.05% | 35.60 | 36.33 | 39938 | 14295 | 0.67% |
| 2024-08-21 | 36.44 | 36.12 | -0.49 | -1.34% | 36.05 | 36.90 | 30538 | 11113 | 0.51% |
| 2024-08-20 | 36.91 | 36.61 | -0.41 | -1.11% | 36.36 | 37.07 | 30608 | 11218 | 0.51% |
| 2024-08-19 | 36.90 | 37.02 | 0.06 | 0.16% | 36.83 | 37.52 | 35942 | 13348 | 0.60% |
| 2024-08-16 | 37.00 | 36.96 | -0.04 | -0.11% | 36.66 | 37.23 | 40030 | 14808 | 0.67% |
| 2024-08-15 | 37.21 | 37.00 | -0.16 | -0.43% | 36.73 | 37.58 | 41594 | 15421 | 0.69% |
| 2024-08-14 | 37.34 | 37.16 | -0.25 | -0.67% | 36.82 | 37.41 | 25426 | 9434 | 0.42% |