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 | 38.00 | 37.94 | -0.21 | -0.55% | 37.50 | 38.37 | 31994 | 12120 | 3.98% |
| 2024-11-20 | 38.40 | 38.15 | -0.73 | -1.88% | 37.51 | 38.57 | 45685 | 17360 | 5.69% |
| 2024-11-19 | 35.45 | 38.88 | 3.42 | 9.64% | 35.45 | 38.89 | 54052 | 19931 | 6.73% |
| 2024-11-18 | 37.00 | 35.46 | -1.54 | -4.16% | 35.24 | 37.29 | 39507 | 14166 | 4.92% |
| 2024-11-15 | 38.00 | 37.00 | -1.32 | -3.44% | 37.00 | 38.64 | 44952 | 17019 | 5.60% |
| 2024-11-14 | 39.40 | 38.32 | -1.41 | -3.55% | 38.29 | 40.08 | 42282 | 16580 | 5.26% |
| 2024-11-13 | 40.20 | 39.73 | -0.85 | -2.09% | 38.80 | 40.20 | 60793 | 24000 | 7.57% |
| 2024-11-12 | 40.80 | 40.58 | -0.12 | -0.29% | 39.89 | 42.08 | 92490 | 37987 | 11.52% |
| 2024-11-11 | 39.92 | 40.70 | 0.99 | 2.49% | 39.73 | 41.60 | 98438 | 40147 | 12.26% |
| 2024-11-08 | 38.99 | 39.71 | 0.97 | 2.50% | 38.96 | 40.00 | 80304 | 31741 | 10.00% |
| 2024-11-07 | 38.81 | 38.74 | -0.46 | -1.17% | 38.00 | 39.20 | 57694 | 22215 | 7.18% |
| 2024-11-06 | 38.50 | 39.20 | 0.70 | 1.82% | 38.00 | 39.98 | 77064 | 29992 | 9.60% |
| 2024-11-05 | 37.30 | 38.50 | 1.00 | 2.67% | 37.10 | 38.80 | 61720 | 23583 | 7.68% |
| 2024-11-04 | 36.05 | 37.50 | 0.50 | 1.35% | 36.05 | 37.63 | 48277 | 17973 | 6.01% |
| 2024-11-01 | 40.00 | 37.00 | -3.97 | -9.69% | 36.99 | 40.49 | 99993 | 38552 | 12.45% |
| 2024-10-31 | 40.30 | 40.97 | 0.93 | 2.32% | 39.28 | 42.33 | 127958 | 52086 | 15.93% |
| 2024-10-30 | 39.37 | 40.04 | 0.28 | 0.70% | 39.01 | 40.04 | 71907 | 28379 | 8.95% |
| 2024-10-29 | 41.00 | 39.76 | -1.75 | -4.22% | 39.68 | 41.41 | 107276 | 43501 | 13.36% |
| 2024-10-28 | 42.15 | 41.51 | -0.68 | -1.61% | 40.72 | 42.15 | 119531 | 49276 | 14.88% |
| 2024-10-25 | 41.20 | 42.19 | 1.08 | 2.63% | 39.80 | 43.80 | 184154 | 76181 | 22.93% |
| 2024-10-24 | 38.00 | 41.11 | 2.62 | 6.81% | 37.90 | 41.74 | 181947 | 72806 | 22.65% |
| 2024-10-23 | 39.78 | 38.49 | -2.09 | -5.15% | 38.33 | 39.82 | 129236 | 50577 | 16.09% |
| 2024-10-22 | 38.60 | 40.58 | 0.97 | 2.45% | 38.60 | 41.60 | 167803 | 67562 | 20.89% |
| 2024-10-21 | 39.39 | 39.61 | 0.99 | 2.56% | 38.96 | 41.50 | 204932 | 82235 | 25.52% |
| 2024-10-18 | 35.26 | 38.62 | 3.07 | 8.64% | 35.26 | 39.11 | 178036 | 67127 | 22.17% |
| 2024-10-17 | 36.34 | 35.55 | -0.51 | -1.41% | 35.25 | 36.79 | 76283 | 27532 | 9.50% |
| 2024-10-16 | 35.24 | 36.06 | -0.35 | -0.96% | 35.01 | 36.58 | 59665 | 21431 | 7.43% |
| 2024-10-15 | 37.16 | 36.41 | -1.30 | -3.45% | 36.35 | 38.46 | 105443 | 39269 | 13.13% |
| 2024-10-14 | 35.43 | 37.71 | 2.28 | 6.44% | 34.66 | 38.13 | 112160 | 40585 | 13.96% |
| 2024-10-11 | 36.25 | 35.43 | -1.57 | -4.24% | 35.01 | 37.00 | 98256 | 35452 | 12.23% |
| 2024-10-10 | 40.00 | 37.00 | -3.29 | -8.17% | 36.26 | 40.00 | 140962 | 53423 | 17.55% |
| 2024-10-09 | 39.37 | 40.29 | 1.65 | 4.27% | 37.26 | 42.50 | 235497 | 95984 | 29.32% |
| 2024-10-08 | 38.64 | 38.64 | 3.51 | 9.99% | 37.01 | 38.64 | 138870 | 53290 | 17.29% |
| 2024-09-30 | 32.68 | 35.13 | 3.19 | 9.99% | 32.08 | 35.13 | 172827 | 58582 | 21.52% |
| 2024-09-27 | 30.48 | 31.94 | 1.52 | 5.00% | 30.48 | 32.44 | 138320 | 43555 | 17.22% |
| 2024-09-26 | 29.10 | 30.42 | 0.91 | 3.08% | 29.01 | 30.43 | 110314 | 32990 | 13.73% |
| 2024-09-25 | 29.31 | 29.51 | 0.16 | 0.55% | 29.15 | 30.45 | 130391 | 38870 | 16.23% |
| 2024-09-24 | 28.41 | 29.35 | 0.88 | 3.09% | 26.90 | 29.38 | 133372 | 37893 | 16.61% |
| 2024-09-23 | 29.06 | 28.47 | -0.97 | -3.29% | 28.42 | 29.30 | 68884 | 19853 | 8.58% |
| 2024-09-20 | 28.67 | 29.44 | 0.50 | 1.73% | 28.48 | 29.48 | 87978 | 25519 | 10.95% |
| 2024-09-19 | 28.55 | 28.94 | 0.40 | 1.40% | 28.23 | 29.18 | 74048 | 21385 | 9.22% |
| 2024-09-18 | 28.90 | 28.54 | -0.28 | -0.97% | 27.91 | 29.60 | 77445 | 22093 | 9.64% |
| 2024-09-13 | 29.50 | 28.82 | -1.16 | -3.87% | 28.70 | 29.89 | 89870 | 26139 | 11.19% |
| 2024-09-12 | 31.37 | 29.98 | -1.06 | -3.41% | 29.89 | 31.65 | 102259 | 31320 | 12.73% |
| 2024-09-11 | 30.83 | 31.04 | -0.75 | -2.36% | 30.35 | 31.47 | 119635 | 36950 | 14.90% |
| 2024-09-10 | 29.80 | 31.79 | 1.90 | 6.36% | 29.12 | 32.75 | 184792 | 57319 | 23.01% |
| 2024-09-09 | 28.64 | 29.89 | 0.51 | 1.74% | 28.55 | 30.55 | 93899 | 27990 | 11.69% |
| 2024-09-06 | 28.60 | 29.38 | 0.52 | 1.80% | 28.60 | 30.80 | 120600 | 35781 | 15.02% |
| 2024-09-05 | 28.64 | 28.86 | 0.12 | 0.42% | 28.45 | 29.31 | 70007 | 20194 | 8.72% |
| 2024-09-04 | 28.51 | 28.74 | -0.57 | -1.94% | 28.31 | 29.43 | 71977 | 20766 | 8.96% |
| 2024-09-03 | 30.34 | 29.31 | -1.01 | -3.33% | 29.01 | 30.60 | 100103 | 29738 | 12.46% |
| 2024-09-02 | 30.37 | 30.32 | -0.47 | -1.53% | 30.00 | 31.28 | 108758 | 33172 | 13.54% |
| 2024-08-30 | 29.54 | 30.79 | 1.06 | 3.57% | 29.37 | 31.49 | 150226 | 45785 | 18.70% |
| 2024-08-29 | 28.08 | 29.73 | 1.06 | 3.70% | 27.81 | 30.80 | 130829 | 38677 | 16.29% |
| 2024-08-28 | 28.32 | 28.67 | -0.30 | -1.04% | 28.32 | 29.66 | 77514 | 22319 | 9.65% |
| 2024-08-27 | 28.31 | 28.97 | 0.37 | 1.29% | 27.98 | 30.03 | 127867 | 37143 | 15.92% |
| 2024-08-26 | 28.58 | 28.60 | -0.12 | -0.42% | 28.11 | 28.90 | 89844 | 25530 | 11.19% |
| 2024-08-23 | 30.40 | 28.72 | -2.18 | -7.06% | 28.34 | 30.40 | 138444 | 40294 | 17.24% |
| 2024-08-22 | 30.65 | 30.90 | -0.47 | -1.50% | 30.40 | 32.19 | 130432 | 40884 | 16.24% |
| 2024-08-21 | 32.02 | 31.37 | -1.50 | -4.56% | 31.02 | 32.56 | 138729 | 44028 | 17.27% |
| 2024-08-20 | 30.80 | 32.87 | 2.26 | 7.38% | 30.50 | 33.60 | 212647 | 67919 | 26.48% |
| 2024-08-19 | 30.60 | 30.61 | -0.41 | -1.32% | 30.27 | 31.25 | 119594 | 36748 | 14.89% |
| 2024-08-16 | 32.19 | 31.02 | -1.33 | -4.11% | 30.81 | 32.62 | 179839 | 57036 | 22.39% |
| 2024-08-15 | 32.25 | 32.35 | -1.25 | -3.72% | 31.90 | 34.33 | 207243 | 67699 | 25.80% |
| 2024-08-14 | 36.50 | 33.60 | -1.04 | -3.00% | 33.58 | 36.99 | 298424 | 104380 | 37.16% |
| 2024-08-13 | 31.88 | 34.64 | 3.15 | 10.00% | 31.88 | 34.64 | 252620 | 86425 | 31.45% |