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 | 38.29 | 37.73 | -0.75 | -1.95% | 37.16 | 38.49 | 92141 | 34874 | 2.03% |
| 2024-11-20 | 38.16 | 38.48 | 0.16 | 0.42% | 37.73 | 38.70 | 77034 | 29450 | 1.70% |
| 2024-11-19 | 37.91 | 38.32 | 0.72 | 1.91% | 37.01 | 38.89 | 84815 | 32133 | 1.87% |
| 2024-11-18 | 38.20 | 37.60 | -0.58 | -1.52% | 37.39 | 38.98 | 94192 | 35856 | 2.08% |
| 2024-11-15 | 38.83 | 38.18 | -0.77 | -1.98% | 38.10 | 39.38 | 79700 | 30919 | 1.76% |
| 2024-11-14 | 39.60 | 38.95 | -0.65 | -1.64% | 38.80 | 40.35 | 94680 | 37373 | 2.09% |
| 2024-11-13 | 38.80 | 39.60 | 0.32 | 0.81% | 38.53 | 39.70 | 85975 | 33728 | 1.90% |
| 2024-11-12 | 40.85 | 39.28 | -1.95 | -4.73% | 38.68 | 41.01 | 152930 | 60758 | 3.38% |
| 2024-11-11 | 39.92 | 41.23 | 1.49 | 3.75% | 38.55 | 41.59 | 178343 | 71764 | 3.94% |
| 2024-11-08 | 38.98 | 39.74 | 1.03 | 2.66% | 38.72 | 40.44 | 158835 | 63060 | 3.51% |
| 2024-11-07 | 37.90 | 38.71 | 0.25 | 0.65% | 37.66 | 39.12 | 111635 | 42786 | 2.47% |
| 2024-11-06 | 39.55 | 38.46 | -0.44 | -1.13% | 38.06 | 39.99 | 176906 | 69130 | 3.91% |
| 2024-11-05 | 36.30 | 38.90 | 2.81 | 7.79% | 36.01 | 39.05 | 194034 | 73477 | 4.28% |
| 2024-11-04 | 35.13 | 36.09 | 0.96 | 2.73% | 35.10 | 36.56 | 81687 | 29460 | 1.80% |
| 2024-11-01 | 36.66 | 35.13 | -1.61 | -4.38% | 35.09 | 36.90 | 115665 | 41193 | 2.55% |
| 2024-10-31 | 36.20 | 36.74 | 0.44 | 1.21% | 35.45 | 36.99 | 106390 | 38636 | 2.35% |
| 2024-10-30 | 36.29 | 36.30 | -0.65 | -1.76% | 35.72 | 37.08 | 115620 | 42075 | 2.55% |
| 2024-10-29 | 36.71 | 36.95 | 0.28 | 0.76% | 36.36 | 37.65 | 123616 | 45839 | 2.73% |
| 2024-10-28 | 37.12 | 36.67 | -0.30 | -0.81% | 36.28 | 37.36 | 101492 | 37265 | 2.24% |
| 2024-10-25 | 36.20 | 36.97 | 0.86 | 2.38% | 35.91 | 37.10 | 109891 | 40291 | 2.43% |
| 2024-10-24 | 36.06 | 36.11 | -0.53 | -1.45% | 35.87 | 36.87 | 84089 | 30505 | 1.86% |
| 2024-10-23 | 36.28 | 36.64 | 0.26 | 0.71% | 36.13 | 37.58 | 116867 | 43154 | 2.58% |
| 2024-10-22 | 37.61 | 36.38 | -1.02 | -2.73% | 35.92 | 37.64 | 139004 | 50634 | 3.07% |
| 2024-10-21 | 36.74 | 37.40 | 0.67 | 1.82% | 36.53 | 38.43 | 195670 | 73561 | 4.32% |
| 2024-10-18 | 34.32 | 36.73 | 2.09 | 6.03% | 34.18 | 37.76 | 185561 | 66995 | 4.10% |
| 2024-10-17 | 35.38 | 34.64 | -0.37 | -1.06% | 34.50 | 35.61 | 101283 | 35607 | 2.24% |
| 2024-10-16 | 34.48 | 35.01 | -0.21 | -0.60% | 34.31 | 35.82 | 76778 | 26914 | 1.70% |
| 2024-10-15 | 36.16 | 35.22 | -1.14 | -3.14% | 35.16 | 36.95 | 111508 | 40185 | 2.46% |
| 2024-10-14 | 34.94 | 36.36 | 1.42 | 4.06% | 34.47 | 36.60 | 130194 | 46332 | 2.87% |
| 2024-10-11 | 35.78 | 34.94 | -1.06 | -2.94% | 33.72 | 36.21 | 136897 | 47714 | 3.02% |
| 2024-10-10 | 37.68 | 36.00 | -0.85 | -2.31% | 35.01 | 38.00 | 186394 | 67905 | 4.12% |
| 2024-10-09 | 38.28 | 36.85 | -4.08 | -9.97% | 35.92 | 39.19 | 247848 | 93225 | 5.47% |
| 2024-10-08 | 42.49 | 40.93 | 5.47 | 15.43% | 35.70 | 42.49 | 355505 | 137868 | 7.85% |
| 2024-09-30 | 32.40 | 35.46 | 4.04 | 12.86% | 31.90 | 35.85 | 217939 | 73770 | 4.81% |
| 2024-09-27 | 30.48 | 31.42 | 1.45 | 4.84% | 30.40 | 31.86 | 140365 | 43623 | 3.10% |
| 2024-09-26 | 29.29 | 29.97 | 0.60 | 2.04% | 29.15 | 29.99 | 74731 | 22094 | 1.65% |
| 2024-09-25 | 29.55 | 29.37 | -0.14 | -0.47% | 29.31 | 29.95 | 78284 | 23152 | 1.73% |
| 2024-09-24 | 28.86 | 29.51 | 0.65 | 2.25% | 28.43 | 29.51 | 73022 | 21290 | 1.61% |
| 2024-09-23 | 28.36 | 28.86 | 0.27 | 0.94% | 28.33 | 29.05 | 36810 | 10607 | 0.81% |
| 2024-09-20 | 28.77 | 28.59 | 0.04 | 0.14% | 28.28 | 29.04 | 32594 | 9337 | 0.72% |
| 2024-09-19 | 28.75 | 28.55 | -0.10 | -0.35% | 28.21 | 29.17 | 40108 | 11516 | 0.89% |
| 2024-09-18 | 28.63 | 28.65 | 0.02 | 0.07% | 28.34 | 28.91 | 24068 | 6891 | 0.53% |
| 2024-09-13 | 28.69 | 28.63 | -0.13 | -0.45% | 28.42 | 28.95 | 31051 | 8899 | 0.69% |
| 2024-09-12 | 28.98 | 28.76 | -0.10 | -0.35% | 28.51 | 29.14 | 24324 | 7011 | 0.54% |
| 2024-09-11 | 28.72 | 28.86 | -0.01 | -0.03% | 28.71 | 29.10 | 30667 | 8853 | 0.68% |
| 2024-09-10 | 28.68 | 28.87 | 0.22 | 0.77% | 28.39 | 28.99 | 28567 | 8203 | 0.63% |
| 2024-09-09 | 28.66 | 28.65 | -0.27 | -0.93% | 28.52 | 29.00 | 30738 | 8834 | 0.68% |
| 2024-09-06 | 29.18 | 28.92 | -0.27 | -0.92% | 28.78 | 29.34 | 42884 | 12455 | 0.95% |
| 2024-09-05 | 28.44 | 29.19 | 0.75 | 2.64% | 28.38 | 29.30 | 60412 | 17529 | 1.33% |
| 2024-09-04 | 28.28 | 28.44 | -0.05 | -0.18% | 28.10 | 28.66 | 35991 | 10236 | 0.79% |
| 2024-09-03 | 27.68 | 28.49 | 0.83 | 3.00% | 27.67 | 28.65 | 60298 | 17078 | 1.33% |
| 2024-09-02 | 28.05 | 27.66 | -0.54 | -1.91% | 27.61 | 28.27 | 50016 | 13960 | 1.10% |
| 2024-08-30 | 27.00 | 28.20 | 1.19 | 4.41% | 26.91 | 28.64 | 77087 | 21598 | 1.71% |
| 2024-08-29 | 26.55 | 27.01 | 0.24 | 0.90% | 26.50 | 27.22 | 42318 | 11405 | 0.94% |
| 2024-08-28 | 26.65 | 26.77 | 0.11 | 0.41% | 26.55 | 27.10 | 31068 | 8342 | 0.69% |
| 2024-08-27 | 26.68 | 26.66 | -0.14 | -0.52% | 26.46 | 26.89 | 41819 | 11163 | 0.93% |
| 2024-08-26 | 27.70 | 26.80 | -0.87 | -3.14% | 26.78 | 27.79 | 61855 | 16753 | 1.37% |
| 2024-08-23 | 27.51 | 27.67 | 0.07 | 0.25% | 27.32 | 27.79 | 43079 | 11887 | 0.96% |
| 2024-08-22 | 27.83 | 27.60 | -0.23 | -0.83% | 27.42 | 27.99 | 31099 | 8591 | 0.69% |
| 2024-08-21 | 27.59 | 27.83 | 0.09 | 0.32% | 27.52 | 28.09 | 38765 | 10813 | 0.86% |
| 2024-08-20 | 27.85 | 27.74 | -0.15 | -0.54% | 27.36 | 27.95 | 43495 | 11996 | 0.97% |
| 2024-08-19 | 27.62 | 27.89 | 0.28 | 1.01% | 27.55 | 28.14 | 44798 | 12508 | 0.99% |
| 2024-08-16 | 27.99 | 27.61 | -0.38 | -1.36% | 27.34 | 28.25 | 69016 | 19162 | 1.53% |
| 2024-08-15 | 27.52 | 27.99 | -0.46 | -1.62% | 27.12 | 28.66 | 108337 | 30200 | 2.41% |
| 2024-08-14 | 28.95 | 28.45 | -0.54 | -1.86% | 28.35 | 29.01 | 37812 | 10795 | 0.84% |
| 2024-08-13 | 28.47 | 28.99 | 0.42 | 1.47% | 28.38 | 29.00 | 53282 | 15328 | 1.18% |