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 | 38.57 | 38.73 | 0.07 | 0.18% | 38.20 | 39.09 | 8601 | 3317 | 5.16% |
| 2024-11-20 | 37.53 | 38.66 | 0.65 | 1.71% | 37.53 | 38.90 | 12280 | 4712 | 7.36% |
| 2024-11-19 | 36.81 | 38.01 | 0.96 | 2.59% | 36.81 | 38.35 | 12170 | 4572 | 7.30% |
| 2024-11-18 | 39.30 | 37.05 | -2.40 | -6.08% | 36.71 | 40.30 | 18645 | 7120 | 11.18% |
| 2024-11-15 | 41.56 | 39.45 | -2.24 | -5.37% | 39.21 | 41.58 | 22173 | 8953 | 13.29% |
| 2024-11-14 | 44.98 | 41.69 | -2.89 | -6.48% | 41.60 | 44.98 | 37417 | 16145 | 22.43% |
| 2024-11-13 | 40.95 | 44.58 | 4.05 | 9.99% | 40.49 | 44.58 | 43168 | 18576 | 25.88% |
| 2024-11-12 | 40.60 | 40.53 | 0.78 | 1.96% | 39.76 | 42.15 | 21158 | 8687 | 12.68% |
| 2024-11-11 | 38.95 | 39.75 | 0.70 | 1.79% | 38.81 | 39.75 | 9028 | 3564 | 5.41% |
| 2024-11-08 | 39.30 | 39.05 | 0.00 | 0.00% | 38.78 | 39.80 | 10217 | 4008 | 6.13% |
| 2024-11-07 | 38.65 | 39.05 | 0.35 | 0.90% | 38.40 | 39.16 | 10787 | 4190 | 6.47% |
| 2024-11-06 | 38.52 | 38.70 | 0.21 | 0.55% | 38.01 | 39.20 | 14148 | 5446 | 8.48% |
| 2024-11-05 | 38.00 | 38.49 | 0.34 | 0.89% | 37.96 | 38.75 | 17110 | 6578 | 10.26% |
| 2024-11-04 | 37.93 | 38.15 | 0.22 | 0.58% | 37.83 | 38.51 | 6649 | 2542 | 3.99% |
| 2024-11-01 | 38.28 | 37.93 | 0.01 | 0.03% | 37.48 | 38.46 | 8957 | 3398 | 5.37% |
| 2024-10-31 | 38.32 | 37.92 | -0.44 | -1.15% | 37.88 | 38.60 | 7497 | 2867 | 4.49% |
| 2024-10-30 | 38.58 | 38.36 | -0.10 | -0.26% | 37.63 | 38.78 | 7766 | 2971 | 4.66% |
| 2024-10-29 | 39.00 | 38.46 | -0.58 | -1.49% | 38.25 | 39.50 | 10652 | 4128 | 6.39% |
| 2024-10-28 | 38.53 | 39.04 | 0.53 | 1.38% | 38.30 | 39.08 | 8240 | 3186 | 4.94% |
| 2024-10-25 | 38.38 | 38.51 | 0.13 | 0.34% | 38.18 | 38.54 | 7750 | 2975 | 4.65% |
| 2024-10-24 | 38.01 | 38.38 | 0.28 | 0.73% | 37.96 | 39.05 | 8515 | 3262 | 5.10% |
| 2024-10-23 | 38.20 | 38.10 | -0.10 | -0.26% | 37.92 | 38.48 | 5443 | 2076 | 3.26% |
| 2024-10-22 | 38.01 | 38.20 | 0.10 | 0.26% | 37.91 | 38.43 | 6583 | 2511 | 3.95% |
| 2024-10-21 | 38.32 | 38.10 | -0.01 | -0.03% | 37.78 | 38.53 | 8456 | 3228 | 5.07% |
| 2024-10-18 | 37.31 | 38.11 | 0.64 | 1.71% | 37.13 | 38.28 | 12990 | 4900 | 7.79% |
| 2024-10-17 | 37.61 | 37.47 | -0.13 | -0.35% | 37.27 | 38.33 | 4751 | 1796 | 2.85% |
| 2024-10-16 | 38.38 | 37.60 | -0.17 | -0.45% | 37.28 | 38.38 | 6547 | 2473 | 3.92% |
| 2024-10-15 | 38.47 | 37.77 | -0.83 | -2.15% | 37.61 | 38.65 | 6571 | 2502 | 3.94% |
| 2024-10-14 | 37.85 | 38.60 | 0.94 | 2.50% | 37.85 | 38.88 | 7526 | 2893 | 4.51% |
| 2024-10-11 | 38.50 | 37.66 | -1.19 | -3.06% | 37.12 | 39.10 | 13421 | 5125 | 8.05% |
| 2024-10-10 | 39.07 | 38.85 | -0.21 | -0.54% | 38.20 | 39.77 | 11401 | 4445 | 6.83% |
| 2024-10-09 | 39.60 | 39.06 | -1.14 | -2.84% | 38.50 | 40.88 | 23002 | 9156 | 13.79% |
| 2024-10-08 | 41.10 | 40.20 | 2.81 | 7.52% | 37.24 | 41.10 | 24895 | 9860 | 14.93% |
| 2024-09-30 | 35.72 | 37.39 | 3.40 | 10.00% | 34.65 | 37.39 | 23258 | 8508 | 13.94% |
| 2024-09-27 | 32.98 | 33.99 | 1.51 | 4.65% | 32.80 | 34.50 | 13712 | 4621 | 8.22% |
| 2024-09-26 | 31.86 | 32.48 | 0.57 | 1.79% | 31.63 | 32.59 | 7309 | 2354 | 4.38% |
| 2024-09-25 | 31.30 | 31.91 | 0.68 | 2.18% | 31.28 | 32.68 | 10843 | 3463 | 6.50% |
| 2024-09-24 | 30.37 | 31.23 | 0.93 | 3.07% | 30.23 | 31.27 | 7513 | 2322 | 4.50% |
| 2024-09-23 | 30.03 | 30.30 | 0.05 | 0.17% | 29.73 | 30.56 | 2995 | 905 | 1.80% |
| 2024-09-20 | 30.54 | 30.25 | -0.44 | -1.43% | 29.99 | 30.68 | 2443 | 737 | 1.46% |
| 2024-09-19 | 30.14 | 30.69 | 0.54 | 1.79% | 30.09 | 30.99 | 4340 | 1329 | 2.60% |
| 2024-09-18 | 30.60 | 30.15 | -0.13 | -0.43% | 29.29 | 30.60 | 3688 | 1104 | 2.21% |
| 2024-09-13 | 31.01 | 30.28 | -0.72 | -2.32% | 30.23 | 31.13 | 4714 | 1439 | 2.83% |
| 2024-09-12 | 30.60 | 31.00 | 0.31 | 1.01% | 30.52 | 31.73 | 6201 | 1929 | 3.72% |
| 2024-09-11 | 30.50 | 30.69 | 0.14 | 0.46% | 30.50 | 31.00 | 2557 | 786 | 1.53% |
| 2024-09-10 | 30.70 | 30.55 | 0.02 | 0.07% | 30.24 | 30.78 | 2664 | 812 | 1.60% |
| 2024-09-09 | 30.78 | 30.53 | -0.44 | -1.42% | 29.98 | 30.87 | 3804 | 1158 | 2.28% |
| 2024-09-06 | 31.90 | 30.97 | -1.09 | -3.40% | 30.97 | 32.05 | 4915 | 1542 | 2.95% |
| 2024-09-05 | 32.16 | 32.06 | -0.09 | -0.28% | 31.62 | 32.35 | 4475 | 1430 | 2.68% |
| 2024-09-04 | 32.18 | 32.15 | -0.37 | -1.14% | 32.07 | 32.52 | 3820 | 1231 | 2.29% |
| 2024-09-03 | 32.39 | 32.52 | 0.26 | 0.81% | 32.02 | 32.79 | 2801 | 910 | 1.68% |
| 2024-09-02 | 32.59 | 32.26 | -0.41 | -1.25% | 32.17 | 32.92 | 5061 | 1643 | 3.03% |
| 2024-08-30 | 32.55 | 32.67 | 0.12 | 0.37% | 32.33 | 33.34 | 8492 | 2796 | 5.09% |
| 2024-08-29 | 32.35 | 32.55 | 0.00 | 0.00% | 32.00 | 32.80 | 5132 | 1673 | 3.08% |
| 2024-08-28 | 32.28 | 32.55 | 0.05 | 0.15% | 32.10 | 32.92 | 2974 | 968 | 1.78% |
| 2024-08-27 | 32.60 | 32.50 | -0.10 | -0.31% | 32.27 | 32.89 | 3195 | 1036 | 1.92% |
| 2024-08-26 | 32.45 | 32.60 | 0.32 | 0.99% | 31.88 | 33.19 | 5515 | 1807 | 3.31% |
| 2024-08-23 | 32.75 | 32.28 | -0.47 | -1.44% | 31.74 | 32.75 | 4936 | 1582 | 2.96% |
| 2024-08-22 | 33.13 | 32.75 | -0.01 | -0.03% | 32.22 | 33.35 | 4564 | 1493 | 2.74% |
| 2024-08-21 | 32.52 | 32.76 | 0.01 | 0.03% | 32.50 | 33.32 | 5273 | 1734 | 3.16% |
| 2024-08-20 | 33.67 | 32.75 | -1.35 | -3.96% | 32.40 | 34.05 | 11950 | 3934 | 7.16% |
| 2024-08-19 | 34.17 | 34.10 | -0.45 | -1.30% | 33.81 | 35.98 | 11540 | 3987 | 6.92% |
| 2024-08-16 | 36.92 | 34.55 | -0.95 | -2.68% | 34.50 | 36.92 | 17710 | 6209 | 10.62% |
| 2024-08-15 | 34.94 | 35.50 | 0.84 | 2.42% | 33.77 | 35.88 | 16075 | 5655 | 9.64% |
| 2024-08-14 | 34.00 | 34.66 | 0.66 | 1.94% | 33.68 | 35.28 | 8895 | 3070 | 5.33% |
| 2024-08-13 | 33.95 | 34.00 | 0.06 | 0.18% | 33.43 | 34.28 | 3545 | 1194 | 2.13% |