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 | 39.22 | 38.73 | -0.52 | -1.32% | 38.40 | 39.70 | 48406 | 18801 | 1.00% |
| 2024-11-20 | 38.04 | 39.25 | 1.06 | 2.78% | 37.85 | 39.26 | 68634 | 26497 | 1.42% |
| 2024-11-19 | 37.71 | 38.19 | 0.48 | 1.27% | 36.90 | 38.37 | 68957 | 26010 | 1.43% |
| 2024-11-18 | 42.25 | 37.71 | -4.18 | -9.98% | 37.70 | 42.50 | 118280 | 46287 | 2.45% |
| 2024-11-15 | 41.10 | 41.89 | 0.60 | 1.45% | 40.65 | 42.88 | 102521 | 43077 | 2.12% |
| 2024-11-14 | 42.03 | 41.29 | 0.29 | 0.71% | 41.09 | 43.05 | 139078 | 58749 | 2.88% |
| 2024-11-13 | 38.76 | 41.00 | 2.37 | 6.14% | 38.50 | 41.72 | 146915 | 59323 | 3.04% |
| 2024-11-12 | 37.99 | 38.63 | 0.71 | 1.87% | 37.51 | 39.69 | 116851 | 45377 | 2.42% |
| 2024-11-11 | 36.66 | 37.92 | 0.92 | 2.49% | 36.50 | 38.09 | 87882 | 32737 | 1.82% |
| 2024-11-08 | 37.45 | 37.00 | -0.20 | -0.54% | 36.72 | 37.77 | 63036 | 23326 | 1.31% |
| 2024-11-07 | 35.80 | 37.20 | 1.21 | 3.36% | 35.78 | 37.20 | 64752 | 23803 | 1.34% |
| 2024-11-06 | 36.45 | 35.99 | -0.46 | -1.26% | 35.71 | 36.65 | 57103 | 20574 | 1.18% |
| 2024-11-05 | 35.49 | 36.45 | 0.94 | 2.65% | 35.02 | 36.66 | 46537 | 16803 | 0.96% |
| 2024-11-04 | 35.05 | 35.51 | 0.58 | 1.66% | 34.95 | 35.67 | 33720 | 11922 | 0.70% |
| 2024-11-01 | 35.90 | 34.93 | -1.08 | -3.00% | 34.72 | 35.98 | 50396 | 17729 | 1.04% |
| 2024-10-31 | 36.64 | 36.01 | -0.63 | -1.72% | 35.36 | 36.75 | 57986 | 20819 | 1.20% |
| 2024-10-30 | 36.61 | 36.64 | -0.16 | -0.43% | 36.29 | 37.13 | 27152 | 9960 | 0.56% |
| 2024-10-29 | 37.28 | 36.80 | -0.47 | -1.26% | 36.70 | 37.59 | 35201 | 13051 | 0.73% |
| 2024-10-28 | 37.19 | 37.27 | 0.08 | 0.22% | 36.69 | 37.58 | 38586 | 14328 | 0.80% |
| 2024-10-25 | 36.30 | 37.19 | 0.89 | 2.45% | 35.91 | 37.50 | 54274 | 19951 | 1.12% |
| 2024-10-24 | 37.80 | 36.30 | -2.67 | -6.85% | 36.18 | 37.80 | 75273 | 27576 | 1.56% |
| 2024-10-23 | 38.88 | 38.97 | 0.09 | 0.23% | 37.98 | 39.25 | 53603 | 20710 | 1.11% |
| 2024-10-22 | 37.16 | 38.88 | 1.84 | 4.97% | 36.73 | 39.35 | 90207 | 34719 | 1.87% |
| 2024-10-21 | 36.20 | 37.04 | 1.05 | 2.92% | 36.00 | 37.77 | 66279 | 24551 | 1.37% |
| 2024-10-18 | 35.30 | 35.99 | 0.81 | 2.30% | 34.64 | 36.60 | 86720 | 30799 | 1.80% |
| 2024-10-17 | 36.34 | 35.18 | -0.93 | -2.58% | 35.09 | 36.57 | 40838 | 14614 | 0.85% |
| 2024-10-16 | 36.00 | 36.11 | -0.27 | -0.74% | 35.61 | 36.40 | 37341 | 13446 | 0.77% |
| 2024-10-15 | 37.20 | 36.38 | -0.67 | -1.81% | 36.35 | 37.60 | 37057 | 13694 | 0.77% |
| 2024-10-14 | 36.41 | 37.05 | 0.77 | 2.12% | 35.93 | 37.08 | 47689 | 17455 | 0.99% |
| 2024-10-11 | 38.07 | 36.28 | -1.74 | -4.58% | 35.80 | 38.07 | 49559 | 18178 | 1.03% |
| 2024-10-10 | 37.64 | 38.02 | 0.96 | 2.59% | 37.26 | 38.80 | 83334 | 31788 | 1.73% |
| 2024-10-09 | 38.86 | 37.06 | -2.80 | -7.02% | 36.60 | 39.73 | 112296 | 42928 | 2.33% |
| 2024-10-08 | 40.55 | 39.86 | 3.00 | 8.14% | 38.20 | 40.55 | 150407 | 59709 | 3.12% |
| 2024-09-30 | 35.00 | 36.86 | 3.35 | 10.00% | 35.00 | 36.86 | 101753 | 36936 | 2.11% |
| 2024-09-27 | 32.28 | 33.51 | 1.83 | 5.78% | 32.20 | 33.98 | 88453 | 29225 | 1.83% |
| 2024-09-26 | 30.55 | 31.68 | 1.07 | 3.50% | 30.12 | 31.68 | 51078 | 15728 | 1.06% |
| 2024-09-25 | 30.30 | 30.61 | 0.45 | 1.49% | 30.28 | 31.56 | 61013 | 18927 | 1.26% |
| 2024-09-24 | 30.23 | 30.16 | -0.03 | -0.10% | 28.94 | 30.41 | 73357 | 21762 | 1.52% |
| 2024-09-23 | 31.35 | 30.19 | -1.20 | -3.82% | 29.80 | 31.49 | 57405 | 17404 | 1.19% |
| 2024-09-20 | 31.60 | 31.39 | -0.29 | -0.92% | 31.06 | 31.74 | 30999 | 9727 | 0.64% |
| 2024-09-19 | 32.49 | 31.68 | -0.37 | -1.15% | 31.61 | 32.49 | 34103 | 10885 | 0.71% |
| 2024-09-18 | 32.03 | 32.05 | 0.01 | 0.03% | 31.65 | 32.23 | 26073 | 8331 | 0.54% |
| 2024-09-13 | 32.37 | 32.04 | -0.33 | -1.02% | 31.88 | 32.75 | 28645 | 9214 | 0.59% |
| 2024-09-12 | 32.96 | 32.37 | -0.41 | -1.25% | 32.26 | 33.20 | 28162 | 9176 | 0.58% |
| 2024-09-11 | 32.93 | 32.78 | -0.18 | -0.55% | 32.60 | 33.16 | 23380 | 7681 | 0.48% |
| 2024-09-10 | 31.72 | 32.96 | 1.01 | 3.16% | 31.72 | 33.05 | 45920 | 14899 | 0.95% |
| 2024-09-09 | 31.89 | 31.95 | -0.03 | -0.09% | 31.63 | 32.66 | 29647 | 9515 | 0.61% |
| 2024-09-06 | 32.46 | 31.98 | -0.39 | -1.20% | 31.78 | 32.46 | 23589 | 7555 | 0.49% |
| 2024-09-05 | 31.64 | 32.37 | 0.73 | 2.31% | 31.64 | 32.76 | 40905 | 13243 | 0.85% |
| 2024-09-04 | 31.50 | 31.64 | -0.09 | -0.28% | 31.40 | 31.91 | 34725 | 11018 | 0.72% |
| 2024-09-03 | 31.02 | 31.73 | 0.61 | 1.96% | 30.95 | 31.87 | 33865 | 10705 | 0.70% |
| 2024-09-02 | 31.50 | 31.12 | -0.35 | -1.11% | 31.03 | 31.79 | 47811 | 14986 | 0.99% |
| 2024-08-30 | 30.59 | 31.47 | 0.62 | 2.01% | 30.59 | 31.80 | 94248 | 29744 | 1.95% |
| 2024-08-29 | 30.21 | 30.85 | 0.77 | 2.56% | 30.01 | 31.09 | 39427 | 12068 | 0.82% |
| 2024-08-28 | 30.31 | 30.08 | -0.31 | -1.02% | 29.56 | 30.58 | 44656 | 13418 | 0.93% |
| 2024-08-27 | 29.92 | 30.39 | 1.98 | 6.97% | 29.50 | 30.97 | 71999 | 21844 | 1.49% |
| 2024-08-26 | 28.24 | 28.41 | 0.18 | 0.64% | 28.01 | 28.59 | 12414 | 3518 | 0.26% |
| 2024-08-23 | 27.78 | 28.23 | 0.26 | 0.93% | 27.78 | 28.48 | 10996 | 3101 | 0.23% |
| 2024-08-22 | 28.20 | 27.97 | -0.37 | -1.31% | 27.77 | 28.44 | 13984 | 3919 | 0.29% |
| 2024-08-21 | 28.39 | 28.34 | -0.06 | -0.21% | 28.10 | 28.92 | 12275 | 3507 | 0.25% |
| 2024-08-20 | 28.67 | 28.40 | -0.25 | -0.87% | 28.18 | 28.86 | 15996 | 4544 | 0.33% |
| 2024-08-19 | 29.08 | 28.65 | -0.41 | -1.41% | 28.59 | 29.39 | 16950 | 4900 | 0.35% |
| 2024-08-16 | 28.92 | 29.06 | 0.25 | 0.87% | 28.68 | 29.50 | 17734 | 5177 | 0.37% |
| 2024-08-15 | 28.41 | 28.81 | 0.27 | 0.95% | 28.20 | 29.33 | 19718 | 5683 | 0.41% |
| 2024-08-14 | 28.73 | 28.54 | -0.24 | -0.83% | 28.52 | 28.97 | 12801 | 3673 | 0.27% |
| 2024-08-13 | 28.58 | 28.78 | 0.07 | 0.24% | 28.46 | 28.90 | 12560 | 3601 | 0.26% |