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 | 37.63 | 37.01 | -1.04 | -2.73% | 36.47 | 38.16 | 25705 | 9567 | 4.85% |
| 2024-11-20 | 37.50 | 38.05 | -0.19 | -0.50% | 37.48 | 38.26 | 25888 | 9810 | 4.88% |
| 2024-11-19 | 37.06 | 38.24 | 1.58 | 4.31% | 36.80 | 38.98 | 26908 | 10166 | 5.08% |
| 2024-11-18 | 38.50 | 36.66 | -2.04 | -5.27% | 36.00 | 38.85 | 31369 | 11620 | 5.92% |
| 2024-11-15 | 40.29 | 38.70 | -2.30 | -5.61% | 38.70 | 41.21 | 49809 | 19838 | 9.40% |
| 2024-11-14 | 41.00 | 41.00 | -0.10 | -0.24% | 40.41 | 44.19 | 74901 | 31557 | 14.13% |
| 2024-11-13 | 40.69 | 41.10 | 1.48 | 3.74% | 39.20 | 42.55 | 79461 | 32509 | 14.99% |
| 2024-11-12 | 41.00 | 39.62 | -1.13 | -2.77% | 39.00 | 41.59 | 39034 | 15702 | 7.36% |
| 2024-11-11 | 38.80 | 40.75 | 1.59 | 4.06% | 38.54 | 41.00 | 45779 | 18305 | 8.64% |
| 2024-11-08 | 40.00 | 39.16 | 0.16 | 0.41% | 38.81 | 40.55 | 46558 | 18454 | 8.78% |
| 2024-11-07 | 38.73 | 39.00 | 0.00 | 0.00% | 38.15 | 39.39 | 38613 | 14942 | 7.28% |
| 2024-11-06 | 40.30 | 39.00 | 0.45 | 1.17% | 38.77 | 41.10 | 74185 | 29769 | 13.99% |
| 2024-11-05 | 36.98 | 38.55 | 1.62 | 4.39% | 36.74 | 38.88 | 35553 | 13572 | 6.71% |
| 2024-11-04 | 35.32 | 36.93 | 1.48 | 4.17% | 35.15 | 37.41 | 22351 | 8226 | 4.22% |
| 2024-11-01 | 38.00 | 35.45 | -2.81 | -7.34% | 35.37 | 38.78 | 40598 | 14835 | 7.66% |
| 2024-10-31 | 38.99 | 38.26 | 0.18 | 0.47% | 37.60 | 39.66 | 48452 | 18753 | 9.14% |
| 2024-10-30 | 36.32 | 38.08 | 1.48 | 4.04% | 35.70 | 38.88 | 53358 | 20257 | 10.07% |
| 2024-10-29 | 37.65 | 36.60 | -1.23 | -3.25% | 36.60 | 38.17 | 24887 | 9266 | 4.69% |
| 2024-10-28 | 37.81 | 37.83 | 1.13 | 3.08% | 37.18 | 38.86 | 35503 | 13493 | 6.70% |
| 2024-10-25 | 36.58 | 36.70 | 0.31 | 0.85% | 36.10 | 37.18 | 16423 | 6019 | 3.10% |
| 2024-10-24 | 37.49 | 36.39 | -1.06 | -2.83% | 36.25 | 37.77 | 21585 | 7954 | 4.07% |
| 2024-10-23 | 37.78 | 37.45 | -0.36 | -0.95% | 37.20 | 38.50 | 31848 | 12064 | 6.01% |
| 2024-10-22 | 38.07 | 37.81 | -0.70 | -1.82% | 37.58 | 39.31 | 57118 | 21973 | 10.77% |
| 2024-10-21 | 36.35 | 38.51 | 2.65 | 7.39% | 35.75 | 38.89 | 53858 | 20150 | 10.16% |
| 2024-10-18 | 34.40 | 35.86 | 1.08 | 3.11% | 34.22 | 36.66 | 36353 | 12962 | 6.86% |
| 2024-10-17 | 35.52 | 34.78 | -0.71 | -2.00% | 34.60 | 36.13 | 30346 | 10725 | 5.72% |
| 2024-10-16 | 34.33 | 35.49 | 0.66 | 1.89% | 33.52 | 36.34 | 39394 | 13897 | 7.43% |
| 2024-10-15 | 34.58 | 34.83 | 0.18 | 0.52% | 33.99 | 36.08 | 30753 | 10727 | 5.80% |
| 2024-10-14 | 34.18 | 34.65 | 1.00 | 2.97% | 33.08 | 34.90 | 21389 | 7271 | 4.03% |
| 2024-10-11 | 35.88 | 33.65 | -1.98 | -5.56% | 33.25 | 36.12 | 23340 | 8079 | 4.40% |
| 2024-10-10 | 35.97 | 35.63 | -0.35 | -0.97% | 35.50 | 37.44 | 25367 | 9235 | 4.79% |
| 2024-10-09 | 38.06 | 35.98 | -4.27 | -10.61% | 35.50 | 39.34 | 40663 | 15280 | 7.67% |
| 2024-10-08 | 42.97 | 40.25 | 3.92 | 10.79% | 36.31 | 42.97 | 53079 | 20968 | 10.01% |
| 2024-09-30 | 33.20 | 36.33 | 4.59 | 14.46% | 32.51 | 36.85 | 37633 | 13048 | 7.10% |
| 2024-09-27 | 30.38 | 31.74 | 1.57 | 5.20% | 30.35 | 32.50 | 22378 | 7024 | 4.22% |
| 2024-09-26 | 28.90 | 30.17 | 1.15 | 3.96% | 28.50 | 30.23 | 15791 | 4680 | 2.98% |
| 2024-09-25 | 29.32 | 29.02 | -0.16 | -0.55% | 29.02 | 29.96 | 14612 | 4312 | 2.76% |
| 2024-09-24 | 28.50 | 29.18 | 0.80 | 2.82% | 27.95 | 29.20 | 14598 | 4189 | 2.75% |
| 2024-09-23 | 27.32 | 28.38 | 1.06 | 3.88% | 27.00 | 28.50 | 13426 | 3751 | 2.53% |
| 2024-09-20 | 27.51 | 27.32 | -0.28 | -1.01% | 27.10 | 28.13 | 7690 | 2116 | 1.45% |
| 2024-09-19 | 27.30 | 27.60 | 0.66 | 2.45% | 26.91 | 27.70 | 7509 | 2060 | 1.42% |
| 2024-09-18 | 27.58 | 26.94 | -0.44 | -1.61% | 26.16 | 27.60 | 9564 | 2546 | 1.80% |
| 2024-09-13 | 28.14 | 27.38 | -0.40 | -1.44% | 27.28 | 28.14 | 7556 | 2080 | 1.43% |
| 2024-09-12 | 28.74 | 27.78 | -0.82 | -2.87% | 27.78 | 28.90 | 10521 | 2988 | 1.98% |
| 2024-09-11 | 29.23 | 28.60 | -0.53 | -1.82% | 28.40 | 29.30 | 6942 | 1994 | 1.31% |
| 2024-09-10 | 28.85 | 29.13 | 0.29 | 1.01% | 28.65 | 29.45 | 8824 | 2563 | 1.66% |
| 2024-09-09 | 28.70 | 28.84 | -0.67 | -2.27% | 28.37 | 29.50 | 9189 | 2652 | 1.73% |
| 2024-09-06 | 30.10 | 29.51 | -0.59 | -1.96% | 29.41 | 30.92 | 15382 | 4622 | 2.90% |
| 2024-09-05 | 30.49 | 30.10 | -0.83 | -2.68% | 29.81 | 30.64 | 20230 | 6111 | 3.82% |
| 2024-09-04 | 30.00 | 30.93 | 0.42 | 1.38% | 29.51 | 31.50 | 31983 | 9780 | 6.03% |
| 2024-09-03 | 29.50 | 30.51 | 0.33 | 1.09% | 29.18 | 30.80 | 25948 | 7767 | 4.89% |
| 2024-09-02 | 28.90 | 30.18 | 1.24 | 4.28% | 28.35 | 30.99 | 24254 | 7232 | 4.58% |
| 2024-08-30 | 28.62 | 28.94 | 0.29 | 1.01% | 28.55 | 29.60 | 8411 | 2452 | 1.59% |
| 2024-08-29 | 28.06 | 28.65 | 0.59 | 2.10% | 27.56 | 28.79 | 6151 | 1746 | 1.16% |
| 2024-08-28 | 28.16 | 28.06 | -0.26 | -0.92% | 27.80 | 28.55 | 8338 | 2349 | 1.57% |
| 2024-08-27 | 28.81 | 28.32 | -0.74 | -2.55% | 28.28 | 28.96 | 5022 | 1432 | 0.95% |
| 2024-08-26 | 28.61 | 29.06 | 0.38 | 1.32% | 28.47 | 29.25 | 5654 | 1638 | 1.07% |
| 2024-08-23 | 28.80 | 28.68 | -0.12 | -0.42% | 28.20 | 29.09 | 7790 | 2234 | 1.47% |
| 2024-08-22 | 29.28 | 28.80 | -0.80 | -2.70% | 28.68 | 29.67 | 8562 | 2492 | 1.62% |
| 2024-08-21 | 29.50 | 29.60 | 0.17 | 0.58% | 29.01 | 30.20 | 5954 | 1771 | 1.12% |
| 2024-08-20 | 30.17 | 29.43 | -0.64 | -2.13% | 29.40 | 30.24 | 7155 | 2120 | 1.35% |
| 2024-08-19 | 30.26 | 30.07 | -0.23 | -0.76% | 30.00 | 30.77 | 7310 | 2215 | 1.38% |
| 2024-08-16 | 30.75 | 30.30 | -0.45 | -1.46% | 30.20 | 31.14 | 6911 | 2111 | 1.30% |
| 2024-08-15 | 30.01 | 30.75 | 0.46 | 1.52% | 29.90 | 31.15 | 8959 | 2748 | 1.69% |
| 2024-08-14 | 30.26 | 30.29 | 0.07 | 0.23% | 30.05 | 30.50 | 8306 | 2516 | 1.57% |
| 2024-08-13 | 30.20 | 30.22 | -0.07 | -0.23% | 29.30 | 30.58 | 7245 | 2179 | 1.37% |