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 | 39.16 | 39.72 | 0.29 | 0.74% | 39.15 | 40.88 | 221319 | 88456 | 2.69% |
| 2024-11-20 | 39.50 | 39.43 | -0.42 | -1.05% | 38.90 | 40.05 | 225102 | 88561 | 2.74% |
| 2024-11-19 | 37.41 | 39.85 | 2.47 | 6.61% | 36.35 | 39.89 | 258177 | 97946 | 3.14% |
| 2024-11-18 | 37.95 | 37.38 | -0.21 | -0.56% | 37.01 | 38.85 | 186898 | 71050 | 2.27% |
| 2024-11-15 | 38.80 | 37.59 | -1.68 | -4.28% | 37.58 | 39.49 | 208584 | 80521 | 2.53% |
| 2024-11-14 | 41.22 | 39.27 | -1.33 | -3.28% | 39.18 | 41.37 | 248866 | 100426 | 3.02% |
| 2024-11-13 | 40.00 | 40.60 | 0.33 | 0.82% | 39.38 | 41.30 | 261779 | 105440 | 3.18% |
| 2024-11-12 | 42.00 | 40.27 | -1.42 | -3.41% | 40.01 | 42.84 | 410877 | 170295 | 4.99% |
| 2024-11-11 | 37.51 | 41.69 | 3.79 | 10.00% | 37.48 | 41.69 | 423593 | 170753 | 5.15% |
| 2024-11-08 | 40.00 | 37.90 | -1.10 | -2.82% | 37.76 | 40.55 | 348302 | 136225 | 4.23% |
| 2024-11-07 | 37.03 | 39.00 | 2.32 | 6.32% | 36.90 | 39.03 | 313697 | 119757 | 3.81% |
| 2024-11-06 | 36.47 | 36.68 | 0.40 | 1.10% | 36.45 | 37.95 | 273010 | 101637 | 3.32% |
| 2024-11-05 | 34.74 | 36.28 | 1.51 | 4.34% | 34.40 | 36.36 | 257900 | 92451 | 3.13% |
| 2024-11-04 | 34.30 | 34.77 | 0.57 | 1.67% | 33.90 | 35.28 | 112344 | 38954 | 1.37% |
| 2024-11-01 | 35.39 | 34.20 | -1.40 | -3.93% | 34.03 | 36.09 | 182549 | 63458 | 2.22% |
| 2024-10-31 | 34.63 | 35.60 | 0.90 | 2.59% | 34.42 | 35.85 | 199806 | 70413 | 2.43% |
| 2024-10-30 | 34.38 | 34.70 | -0.19 | -0.54% | 34.20 | 35.00 | 154050 | 53298 | 1.87% |
| 2024-10-29 | 36.36 | 34.89 | -1.21 | -3.35% | 34.81 | 36.98 | 222676 | 79217 | 2.71% |
| 2024-10-28 | 35.90 | 36.10 | 0.25 | 0.70% | 34.78 | 36.10 | 278144 | 98507 | 3.38% |
| 2024-10-25 | 33.00 | 35.85 | 2.91 | 8.83% | 33.00 | 36.23 | 453033 | 160138 | 5.50% |
| 2024-10-24 | 33.60 | 32.94 | -0.96 | -2.83% | 32.70 | 33.79 | 170139 | 56314 | 2.07% |
| 2024-10-23 | 33.49 | 33.90 | 0.44 | 1.32% | 32.90 | 34.35 | 265657 | 89374 | 3.23% |
| 2024-10-22 | 32.53 | 33.46 | 0.79 | 2.42% | 32.11 | 33.48 | 175261 | 57649 | 2.13% |
| 2024-10-21 | 32.32 | 32.67 | 0.49 | 1.52% | 32.12 | 33.33 | 212644 | 69432 | 2.58% |
| 2024-10-18 | 31.01 | 32.18 | 1.09 | 3.51% | 30.68 | 33.08 | 230242 | 73210 | 2.80% |
| 2024-10-17 | 31.60 | 31.09 | -0.44 | -1.40% | 31.06 | 31.99 | 111957 | 35262 | 1.36% |
| 2024-10-16 | 31.80 | 31.53 | -0.87 | -2.69% | 31.30 | 32.20 | 147993 | 46905 | 1.80% |
| 2024-10-15 | 33.40 | 32.40 | -1.05 | -3.14% | 32.40 | 33.56 | 166709 | 54861 | 2.03% |
| 2024-10-14 | 33.39 | 33.45 | 0.19 | 0.57% | 32.40 | 33.79 | 173640 | 57552 | 2.11% |
| 2024-10-11 | 35.04 | 33.26 | -2.15 | -6.07% | 32.70 | 35.26 | 215168 | 72829 | 2.61% |
| 2024-10-10 | 35.90 | 35.41 | -0.32 | -0.90% | 34.35 | 36.44 | 273036 | 97186 | 3.32% |
| 2024-10-09 | 37.63 | 35.73 | -1.90 | -5.05% | 35.21 | 38.62 | 454548 | 167969 | 5.52% |
| 2024-10-08 | 37.63 | 37.63 | 3.42 | 10.00% | 35.69 | 37.63 | 452098 | 168185 | 5.49% |
| 2024-09-30 | 33.20 | 34.21 | 3.11 | 10.00% | 32.33 | 34.21 | 389919 | 130767 | 4.74% |
| 2024-09-27 | 28.71 | 31.10 | 2.81 | 9.93% | 28.71 | 31.12 | 353592 | 107053 | 4.30% |
| 2024-09-26 | 26.95 | 28.29 | 1.34 | 4.97% | 26.75 | 28.31 | 231209 | 63698 | 2.81% |
| 2024-09-25 | 27.00 | 26.95 | 0.28 | 1.05% | 26.92 | 27.77 | 265359 | 72350 | 3.22% |
| 2024-09-24 | 24.72 | 26.67 | 2.20 | 8.99% | 24.68 | 26.68 | 300958 | 77425 | 3.66% |
| 2024-09-23 | 24.58 | 24.47 | -0.13 | -0.53% | 24.42 | 24.94 | 90558 | 22297 | 1.10% |
| 2024-09-20 | 25.19 | 24.60 | -0.58 | -2.30% | 24.46 | 25.20 | 106578 | 26346 | 1.29% |
| 2024-09-19 | 24.84 | 25.18 | 0.53 | 2.15% | 24.43 | 25.46 | 119984 | 29992 | 1.46% |
| 2024-09-18 | 24.94 | 24.65 | -0.35 | -1.40% | 24.40 | 25.10 | 77304 | 19044 | 0.94% |
| 2024-09-13 | 26.13 | 25.00 | -1.13 | -4.32% | 25.00 | 26.26 | 138475 | 35239 | 1.68% |
| 2024-09-12 | 26.74 | 26.13 | -0.72 | -2.68% | 26.11 | 26.96 | 118745 | 31415 | 1.44% |
| 2024-09-11 | 25.83 | 26.85 | 1.03 | 3.99% | 25.73 | 27.15 | 179352 | 47803 | 2.18% |
| 2024-09-10 | 26.43 | 25.82 | -0.61 | -2.31% | 25.79 | 26.53 | 104195 | 27099 | 1.27% |
| 2024-09-09 | 26.32 | 26.43 | -0.22 | -0.83% | 26.19 | 26.90 | 73747 | 19523 | 0.90% |
| 2024-09-06 | 27.49 | 26.65 | -0.80 | -2.91% | 26.60 | 27.51 | 87438 | 23545 | 1.06% |
| 2024-09-05 | 27.33 | 27.45 | -0.06 | -0.22% | 27.30 | 28.40 | 137699 | 38161 | 1.67% |
| 2024-09-04 | 26.40 | 27.51 | 0.89 | 3.34% | 26.40 | 28.06 | 229545 | 63279 | 2.79% |
| 2024-09-03 | 26.12 | 26.62 | 0.43 | 1.64% | 25.86 | 27.10 | 103929 | 27621 | 1.26% |
| 2024-09-02 | 26.89 | 26.19 | -0.72 | -2.68% | 26.19 | 27.24 | 95966 | 25514 | 1.17% |
| 2024-08-30 | 26.58 | 26.91 | 0.33 | 1.24% | 26.42 | 27.37 | 143973 | 38870 | 1.75% |
| 2024-08-29 | 25.42 | 26.58 | 1.10 | 4.32% | 25.31 | 26.74 | 144561 | 37916 | 1.76% |
| 2024-08-28 | 25.41 | 25.48 | 0.07 | 0.28% | 25.13 | 25.66 | 69617 | 17701 | 0.85% |
| 2024-08-27 | 26.01 | 25.41 | -0.73 | -2.79% | 25.31 | 26.18 | 92012 | 23594 | 1.12% |
| 2024-08-26 | 25.49 | 26.14 | 0.75 | 2.95% | 25.45 | 26.99 | 132065 | 34772 | 1.60% |
| 2024-08-23 | 25.66 | 25.39 | -0.39 | -1.51% | 25.39 | 25.96 | 77493 | 19783 | 0.94% |
| 2024-08-22 | 26.50 | 25.78 | -0.66 | -2.50% | 25.75 | 26.58 | 87274 | 22820 | 1.06% |
| 2024-08-21 | 26.21 | 26.44 | 0.11 | 0.42% | 26.10 | 26.84 | 101037 | 26806 | 1.23% |
| 2024-08-20 | 26.76 | 26.33 | -0.41 | -1.53% | 26.28 | 27.17 | 92811 | 24737 | 1.13% |
| 2024-08-19 | 27.01 | 26.74 | -0.33 | -1.22% | 26.72 | 27.33 | 83892 | 22623 | 1.02% |
| 2024-08-16 | 27.79 | 27.07 | -0.64 | -2.31% | 27.07 | 27.88 | 93160 | 25484 | 1.13% |
| 2024-08-15 | 27.49 | 27.71 | 0.11 | 0.40% | 27.24 | 28.14 | 104675 | 28994 | 1.27% |