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 | 38.91 | 39.94 | 0.70 | 1.78% | 38.70 | 40.25 | 245387 | 97224 | 3.45% |
| 2024-11-20 | 39.35 | 39.24 | -0.28 | -0.71% | 38.63 | 40.22 | 335257 | 131662 | 4.71% |
| 2024-11-19 | 36.47 | 39.52 | 3.59 | 9.99% | 36.40 | 39.52 | 420569 | 160853 | 5.91% |
| 2024-11-18 | 36.82 | 35.93 | -0.98 | -2.66% | 35.60 | 37.40 | 228462 | 83066 | 3.21% |
| 2024-11-15 | 38.99 | 36.91 | -2.48 | -6.30% | 36.81 | 39.35 | 299674 | 113486 | 4.21% |
| 2024-11-14 | 41.20 | 39.39 | -1.39 | -3.41% | 39.30 | 42.20 | 348542 | 141832 | 4.90% |
| 2024-11-13 | 40.78 | 40.78 | 0.82 | 2.05% | 38.72 | 42.60 | 524510 | 211872 | 7.37% |
| 2024-11-12 | 39.00 | 39.96 | 1.67 | 4.36% | 39.00 | 42.12 | 750966 | 308719 | 10.56% |
| 2024-11-11 | 35.02 | 38.29 | 2.91 | 8.22% | 35.01 | 38.50 | 496182 | 186974 | 6.98% |
| 2024-11-08 | 36.90 | 35.38 | -0.69 | -1.91% | 35.23 | 37.42 | 254480 | 92200 | 3.58% |
| 2024-11-07 | 35.50 | 36.07 | -0.17 | -0.47% | 35.00 | 36.22 | 230239 | 82182 | 3.24% |
| 2024-11-06 | 36.10 | 36.24 | 0.52 | 1.46% | 35.89 | 37.59 | 432033 | 159289 | 6.07% |
| 2024-11-05 | 34.20 | 35.72 | 1.39 | 4.05% | 34.07 | 36.08 | 338320 | 119428 | 4.76% |
| 2024-11-04 | 34.88 | 34.33 | -0.51 | -1.46% | 33.88 | 35.11 | 257074 | 88367 | 3.61% |
| 2024-11-01 | 33.25 | 34.84 | 1.66 | 5.00% | 33.01 | 36.00 | 424600 | 147129 | 5.97% |
| 2024-10-31 | 32.86 | 33.18 | 0.32 | 0.97% | 32.71 | 33.48 | 176791 | 58447 | 2.49% |
| 2024-10-30 | 33.73 | 32.86 | -1.20 | -3.52% | 32.44 | 33.86 | 221606 | 73264 | 3.12% |
| 2024-10-29 | 35.10 | 34.06 | -1.41 | -3.98% | 33.90 | 35.80 | 273836 | 94210 | 3.85% |
| 2024-10-28 | 34.98 | 35.47 | 0.21 | 0.60% | 34.51 | 35.56 | 191776 | 67197 | 2.70% |
| 2024-10-25 | 33.98 | 35.26 | 1.18 | 3.46% | 33.97 | 36.25 | 291565 | 102761 | 4.10% |
| 2024-10-24 | 34.35 | 34.08 | -0.78 | -2.24% | 33.66 | 34.68 | 175756 | 59974 | 2.47% |
| 2024-10-23 | 34.06 | 34.86 | 1.17 | 3.47% | 33.58 | 35.90 | 354333 | 123052 | 4.98% |
| 2024-10-22 | 32.95 | 33.69 | 0.71 | 2.15% | 32.46 | 33.78 | 171501 | 56947 | 2.38% |
| 2024-10-21 | 32.89 | 32.98 | 0.29 | 0.89% | 32.51 | 33.60 | 212272 | 70035 | 2.95% |
| 2024-10-18 | 31.72 | 32.69 | 0.89 | 2.80% | 31.60 | 33.54 | 196170 | 63827 | 2.73% |
| 2024-10-17 | 32.60 | 31.80 | -0.54 | -1.67% | 31.80 | 32.83 | 129620 | 41723 | 1.80% |
| 2024-10-16 | 32.02 | 32.34 | -0.02 | -0.06% | 31.88 | 32.84 | 112783 | 36513 | 1.57% |
| 2024-10-15 | 33.10 | 32.36 | -0.92 | -2.76% | 32.34 | 33.61 | 151907 | 50171 | 2.11% |
| 2024-10-14 | 32.51 | 33.28 | 0.83 | 2.56% | 32.07 | 33.31 | 169037 | 55324 | 2.35% |
| 2024-10-11 | 33.60 | 32.45 | -1.42 | -4.19% | 32.00 | 33.87 | 185612 | 60739 | 2.58% |
| 2024-10-10 | 34.34 | 33.87 | -0.46 | -1.34% | 33.77 | 35.34 | 229688 | 79255 | 3.19% |
| 2024-10-09 | 36.70 | 34.33 | -3.81 | -9.99% | 34.33 | 37.05 | 389482 | 137886 | 5.41% |
| 2024-10-08 | 40.19 | 38.14 | 1.60 | 4.38% | 36.00 | 40.19 | 490678 | 187828 | 6.82% |
| 2024-09-30 | 34.74 | 36.54 | 3.32 | 9.99% | 33.83 | 36.54 | 416468 | 147530 | 5.79% |
| 2024-09-27 | 31.28 | 33.22 | 2.65 | 8.67% | 31.25 | 33.60 | 359694 | 117528 | 5.00% |
| 2024-09-26 | 29.74 | 30.57 | 0.74 | 2.48% | 29.50 | 30.60 | 201307 | 60442 | 2.80% |
| 2024-09-25 | 30.38 | 29.83 | -0.10 | -0.33% | 29.80 | 31.05 | 255577 | 77832 | 3.55% |
| 2024-09-24 | 28.53 | 29.93 | 1.64 | 5.80% | 28.52 | 30.02 | 241722 | 70943 | 3.36% |
| 2024-09-23 | 28.07 | 28.29 | -0.02 | -0.07% | 27.75 | 28.55 | 85530 | 24165 | 1.19% |
| 2024-09-20 | 28.55 | 28.31 | -0.47 | -1.63% | 27.99 | 28.73 | 117722 | 33290 | 1.64% |
| 2024-09-19 | 28.50 | 28.78 | 0.48 | 1.70% | 28.06 | 29.10 | 132538 | 37944 | 1.84% |
| 2024-09-18 | 28.42 | 28.30 | -0.10 | -0.35% | 27.95 | 28.64 | 96668 | 27244 | 1.34% |
| 2024-09-13 | 29.61 | 28.40 | -1.07 | -3.63% | 28.28 | 29.68 | 189466 | 54348 | 2.63% |
| 2024-09-12 | 30.10 | 29.47 | -0.80 | -2.64% | 29.40 | 30.21 | 183160 | 54618 | 2.55% |
| 2024-09-11 | 28.40 | 30.27 | 2.02 | 7.15% | 28.40 | 30.42 | 355441 | 105777 | 4.94% |
| 2024-09-10 | 28.64 | 28.25 | -0.19 | -0.67% | 27.88 | 28.79 | 104618 | 29470 | 1.45% |
| 2024-09-09 | 28.00 | 28.44 | 0.08 | 0.28% | 27.99 | 29.63 | 142215 | 40870 | 1.98% |
| 2024-09-06 | 29.30 | 28.36 | -1.20 | -4.06% | 28.35 | 29.50 | 160427 | 46158 | 2.23% |
| 2024-09-05 | 29.30 | 29.56 | 0.38 | 1.30% | 29.10 | 29.90 | 157453 | 46415 | 2.19% |
| 2024-09-04 | 29.46 | 29.18 | -0.72 | -2.41% | 29.08 | 29.84 | 216409 | 63595 | 3.01% |
| 2024-09-03 | 28.75 | 29.90 | 1.59 | 5.62% | 28.34 | 31.14 | 384950 | 115639 | 5.35% |
| 2024-09-02 | 28.70 | 28.31 | -0.04 | -0.14% | 28.31 | 29.20 | 177367 | 51023 | 2.46% |
| 2024-08-30 | 28.31 | 28.35 | 0.04 | 0.14% | 28.20 | 29.54 | 277911 | 80528 | 3.86% |
| 2024-08-29 | 27.80 | 28.31 | 0.11 | 0.39% | 27.68 | 28.85 | 147445 | 41718 | 2.05% |
| 2024-08-28 | 27.43 | 28.20 | 0.52 | 1.88% | 27.28 | 28.38 | 144755 | 40311 | 2.01% |
| 2024-08-27 | 27.53 | 27.68 | 0.06 | 0.22% | 27.11 | 27.99 | 117646 | 32340 | 1.64% |
| 2024-08-26 | 26.69 | 27.62 | 0.89 | 3.33% | 26.68 | 28.08 | 136913 | 37842 | 1.90% |
| 2024-08-23 | 27.25 | 26.73 | -0.67 | -2.45% | 26.57 | 27.56 | 107933 | 29085 | 1.50% |
| 2024-08-22 | 28.65 | 27.40 | -1.25 | -4.36% | 27.22 | 28.65 | 182491 | 50576 | 2.54% |
| 2024-08-21 | 27.79 | 28.65 | 0.65 | 2.32% | 27.70 | 29.02 | 206436 | 59029 | 2.87% |
| 2024-08-20 | 27.77 | 28.00 | 0.41 | 1.49% | 27.71 | 28.59 | 177807 | 49975 | 2.47% |
| 2024-08-19 | 27.00 | 27.59 | 0.45 | 1.66% | 26.93 | 27.75 | 129107 | 35325 | 1.79% |
| 2024-08-16 | 26.73 | 27.14 | 0.59 | 2.22% | 26.39 | 27.72 | 158611 | 43057 | 2.20% |
| 2024-08-15 | 26.00 | 26.55 | 0.25 | 0.95% | 25.85 | 26.92 | 111666 | 29621 | 1.55% |
| 2024-08-14 | 26.70 | 26.30 | -0.62 | -2.30% | 26.30 | 27.09 | 105626 | 27998 | 1.47% |
| 2024-08-13 | 26.67 | 26.92 | 0.26 | 0.98% | 26.30 | 27.13 | 101693 | 27210 | 1.41% |