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 | 39.67 | 40.18 | 0.27 | 0.68% | 39.39 | 40.88 | 159200 | 63914 | 6.14% |
| 2024-11-20 | 38.90 | 39.91 | 0.64 | 1.63% | 38.65 | 40.43 | 211335 | 83598 | 8.16% |
| 2024-11-19 | 36.20 | 39.27 | 3.57 | 10.00% | 35.50 | 39.27 | 175521 | 66078 | 6.77% |
| 2024-11-18 | 36.97 | 35.70 | -1.28 | -3.46% | 35.36 | 37.41 | 99936 | 36248 | 3.86% |
| 2024-11-15 | 38.30 | 36.98 | -1.84 | -4.74% | 36.89 | 38.79 | 118622 | 44891 | 4.58% |
| 2024-11-14 | 40.90 | 38.82 | -2.32 | -5.64% | 38.73 | 41.45 | 171996 | 69010 | 6.64% |
| 2024-11-13 | 39.63 | 41.14 | 1.31 | 3.29% | 38.89 | 41.88 | 250567 | 101396 | 9.67% |
| 2024-11-12 | 39.98 | 39.83 | 0.54 | 1.37% | 39.31 | 42.01 | 289279 | 117554 | 11.16% |
| 2024-11-11 | 36.79 | 39.29 | 2.15 | 5.79% | 36.72 | 39.36 | 204649 | 78798 | 7.90% |
| 2024-11-08 | 38.54 | 37.14 | -0.53 | -1.41% | 37.08 | 39.22 | 161795 | 61619 | 6.24% |
| 2024-11-07 | 36.56 | 37.67 | 0.32 | 0.86% | 36.15 | 37.75 | 150083 | 55545 | 5.79% |
| 2024-11-06 | 36.70 | 37.35 | 0.63 | 1.72% | 36.43 | 38.67 | 220010 | 83265 | 8.49% |
| 2024-11-05 | 35.83 | 36.72 | 0.80 | 2.23% | 35.52 | 36.80 | 169697 | 61712 | 6.55% |
| 2024-11-04 | 35.38 | 35.92 | 0.34 | 0.96% | 35.02 | 36.48 | 125768 | 44992 | 4.85% |
| 2024-11-01 | 34.71 | 35.58 | 0.69 | 1.98% | 34.21 | 36.69 | 191815 | 68162 | 7.40% |
| 2024-10-31 | 34.34 | 34.89 | 0.66 | 1.93% | 34.06 | 35.16 | 104974 | 36479 | 4.05% |
| 2024-10-30 | 34.75 | 34.23 | -0.82 | -2.34% | 33.80 | 35.05 | 112985 | 38812 | 4.36% |
| 2024-10-29 | 36.60 | 35.05 | -1.11 | -3.07% | 35.00 | 36.88 | 122325 | 43599 | 4.72% |
| 2024-10-28 | 35.80 | 36.16 | 0.11 | 0.31% | 35.41 | 36.28 | 120243 | 43220 | 4.64% |
| 2024-10-25 | 34.36 | 36.05 | 1.75 | 5.10% | 34.36 | 36.55 | 188731 | 67491 | 7.28% |
| 2024-10-24 | 35.00 | 34.30 | -1.19 | -3.35% | 34.11 | 35.19 | 106834 | 36927 | 4.12% |
| 2024-10-23 | 35.77 | 35.49 | 0.20 | 0.57% | 34.86 | 36.35 | 181181 | 64469 | 6.99% |
| 2024-10-22 | 34.25 | 35.29 | 0.94 | 2.74% | 33.89 | 35.40 | 141226 | 49003 | 5.45% |
| 2024-10-21 | 34.15 | 34.35 | 0.39 | 1.15% | 34.01 | 34.99 | 135023 | 46422 | 5.21% |
| 2024-10-18 | 32.73 | 33.96 | 1.01 | 3.07% | 32.70 | 34.81 | 147084 | 49597 | 5.68% |
| 2024-10-17 | 33.80 | 32.95 | -0.63 | -1.88% | 32.83 | 34.07 | 95416 | 31872 | 3.68% |
| 2024-10-16 | 33.05 | 33.58 | 0.03 | 0.09% | 32.90 | 34.00 | 85034 | 28474 | 3.28% |
| 2024-10-15 | 33.95 | 33.55 | -0.81 | -2.36% | 33.43 | 34.57 | 106244 | 36111 | 4.10% |
| 2024-10-14 | 33.69 | 34.36 | 0.66 | 1.96% | 33.13 | 34.46 | 108865 | 36886 | 4.20% |
| 2024-10-11 | 35.81 | 33.70 | -2.10 | -5.87% | 33.07 | 35.95 | 135468 | 46288 | 5.23% |
| 2024-10-10 | 36.88 | 35.80 | -1.13 | -3.06% | 35.56 | 37.64 | 146138 | 53357 | 5.64% |
| 2024-10-09 | 39.80 | 36.93 | -4.10 | -9.99% | 36.93 | 40.00 | 217457 | 83278 | 8.39% |
| 2024-10-08 | 41.67 | 41.03 | 3.15 | 8.32% | 37.92 | 41.67 | 299153 | 121184 | 11.54% |
| 2024-09-30 | 36.00 | 37.88 | 3.44 | 9.99% | 35.48 | 37.88 | 292613 | 108255 | 11.29% |
| 2024-09-27 | 32.22 | 34.44 | 3.13 | 10.00% | 32.06 | 34.44 | 280400 | 94745 | 10.82% |
| 2024-09-26 | 29.98 | 31.31 | 1.16 | 3.85% | 29.87 | 31.31 | 130305 | 39868 | 5.03% |
| 2024-09-25 | 30.40 | 30.15 | -0.11 | -0.36% | 30.15 | 31.21 | 162750 | 49882 | 6.28% |
| 2024-09-24 | 29.20 | 30.26 | 1.48 | 5.14% | 28.91 | 30.41 | 156231 | 46464 | 6.03% |
| 2024-09-23 | 28.65 | 28.78 | 0.01 | 0.03% | 28.51 | 29.04 | 42129 | 12138 | 1.63% |
| 2024-09-20 | 28.99 | 28.77 | -0.32 | -1.10% | 28.48 | 28.99 | 55675 | 15966 | 2.15% |
| 2024-09-19 | 28.97 | 29.09 | 0.27 | 0.94% | 28.50 | 29.40 | 79478 | 23056 | 3.07% |
| 2024-09-18 | 28.66 | 28.82 | 0.16 | 0.56% | 28.08 | 28.82 | 65191 | 18550 | 2.52% |
| 2024-09-13 | 29.98 | 28.66 | -1.32 | -4.40% | 28.58 | 30.16 | 136752 | 39574 | 5.28% |
| 2024-09-12 | 30.61 | 29.98 | -1.04 | -3.35% | 29.96 | 30.90 | 129070 | 39287 | 4.98% |
| 2024-09-11 | 29.52 | 31.02 | 2.02 | 6.97% | 29.28 | 31.20 | 232853 | 71057 | 8.99% |
| 2024-09-10 | 29.43 | 29.00 | -0.18 | -0.62% | 28.43 | 29.69 | 72660 | 20950 | 2.80% |
| 2024-09-09 | 29.31 | 29.18 | -0.22 | -0.75% | 28.80 | 29.88 | 66508 | 19407 | 2.57% |
| 2024-09-06 | 30.00 | 29.40 | -0.72 | -2.39% | 29.40 | 30.22 | 58699 | 17401 | 2.27% |
| 2024-09-05 | 29.79 | 30.12 | 0.20 | 0.67% | 29.77 | 30.90 | 89658 | 27235 | 3.46% |
| 2024-09-04 | 29.48 | 29.92 | 0.09 | 0.30% | 29.43 | 30.88 | 118954 | 36007 | 4.59% |
| 2024-09-03 | 28.95 | 29.83 | 0.87 | 3.00% | 28.66 | 30.78 | 113907 | 34051 | 4.40% |
| 2024-09-02 | 30.04 | 28.96 | -1.25 | -4.14% | 28.96 | 30.28 | 82523 | 24436 | 3.18% |
| 2024-08-30 | 29.62 | 30.21 | 0.62 | 2.10% | 29.45 | 30.86 | 128141 | 38822 | 4.95% |
| 2024-08-29 | 28.30 | 29.59 | 1.05 | 3.68% | 28.11 | 30.24 | 109344 | 32026 | 4.22% |
| 2024-08-28 | 28.38 | 28.54 | -0.11 | -0.38% | 28.02 | 28.77 | 49323 | 13979 | 1.90% |
| 2024-08-27 | 29.15 | 28.65 | -0.50 | -1.72% | 28.12 | 29.28 | 74438 | 21253 | 2.87% |
| 2024-08-26 | 28.42 | 29.15 | 0.75 | 2.64% | 28.41 | 30.20 | 112529 | 33229 | 4.34% |
| 2024-08-23 | 28.99 | 28.40 | -0.90 | -3.07% | 28.28 | 29.14 | 88135 | 25149 | 3.40% |
| 2024-08-22 | 30.90 | 29.30 | -1.70 | -5.48% | 29.30 | 31.12 | 133660 | 40175 | 5.16% |
| 2024-08-21 | 29.78 | 31.00 | 0.64 | 2.11% | 29.29 | 31.20 | 161424 | 49131 | 6.23% |
| 2024-08-20 | 29.60 | 30.36 | 0.97 | 3.30% | 29.57 | 31.46 | 165830 | 50599 | 6.40% |
| 2024-08-19 | 29.50 | 29.39 | -0.34 | -1.14% | 29.16 | 29.95 | 54911 | 16186 | 2.12% |
| 2024-08-16 | 30.29 | 29.73 | -0.16 | -0.54% | 29.46 | 30.93 | 80050 | 24090 | 3.09% |
| 2024-08-15 | 29.54 | 29.89 | -0.01 | -0.03% | 29.40 | 30.40 | 63757 | 19096 | 2.46% |
| 2024-08-14 | 30.45 | 29.90 | -0.81 | -2.64% | 29.89 | 31.00 | 62128 | 18801 | 2.40% |
| 2024-08-13 | 29.95 | 30.71 | 0.97 | 3.26% | 29.31 | 31.15 | 97335 | 29487 | 3.76% |