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 | 38.88 | 39.48 | 0.72 | 1.86% | 38.32 | 40.73 | 31721 | 12590 | 7.42% |
| 2024-11-20 | 38.06 | 38.76 | 0.70 | 1.84% | 37.60 | 39.16 | 20759 | 8025 | 4.85% |
| 2024-11-19 | 36.07 | 38.06 | 2.51 | 7.06% | 36.07 | 38.48 | 19647 | 7336 | 4.59% |
| 2024-11-18 | 37.31 | 35.55 | -1.76 | -4.72% | 34.73 | 37.90 | 19254 | 6907 | 4.50% |
| 2024-11-15 | 37.54 | 37.31 | -0.31 | -0.82% | 37.30 | 38.61 | 20100 | 7645 | 4.70% |
| 2024-11-14 | 39.00 | 37.62 | -2.03 | -5.12% | 37.32 | 39.24 | 25825 | 9851 | 6.04% |
| 2024-11-13 | 39.49 | 39.65 | 1.08 | 2.80% | 38.06 | 40.98 | 32239 | 12714 | 7.54% |
| 2024-11-12 | 38.43 | 38.57 | 0.13 | 0.34% | 37.83 | 39.32 | 25566 | 9882 | 5.98% |
| 2024-11-11 | 37.18 | 38.44 | 1.03 | 2.75% | 37.03 | 38.51 | 21290 | 8129 | 4.98% |
| 2024-11-08 | 37.52 | 37.41 | 0.27 | 0.73% | 36.84 | 37.87 | 19709 | 7370 | 4.61% |
| 2024-11-07 | 37.11 | 37.14 | 0.14 | 0.38% | 36.50 | 37.26 | 17517 | 6478 | 4.10% |
| 2024-11-06 | 36.48 | 37.00 | 0.25 | 0.68% | 36.48 | 38.19 | 25181 | 9381 | 5.89% |
| 2024-11-05 | 35.00 | 36.75 | 1.71 | 4.88% | 34.70 | 37.11 | 29854 | 10765 | 6.98% |
| 2024-11-04 | 32.38 | 35.04 | 0.54 | 1.57% | 32.38 | 36.20 | 31082 | 10750 | 7.27% |
| 2024-11-01 | 36.28 | 34.50 | -2.63 | -7.08% | 34.31 | 36.80 | 24816 | 8766 | 5.80% |
| 2024-10-31 | 36.00 | 37.13 | 0.79 | 2.17% | 36.00 | 38.10 | 27438 | 10141 | 6.41% |
| 2024-10-30 | 38.00 | 36.34 | -1.57 | -4.14% | 35.90 | 38.00 | 23318 | 8543 | 5.45% |
| 2024-10-29 | 38.38 | 37.91 | 0.45 | 1.20% | 37.64 | 39.39 | 32480 | 12526 | 7.59% |
| 2024-10-28 | 37.11 | 37.46 | 1.35 | 3.74% | 37.00 | 38.09 | 21806 | 8158 | 5.10% |
| 2024-10-25 | 36.15 | 36.11 | 0.08 | 0.22% | 35.99 | 36.53 | 11253 | 4077 | 2.63% |
| 2024-10-24 | 36.50 | 36.03 | -0.51 | -1.40% | 35.66 | 36.50 | 8350 | 3003 | 1.95% |
| 2024-10-23 | 36.80 | 36.54 | -0.29 | -0.79% | 36.33 | 37.07 | 12059 | 4427 | 2.82% |
| 2024-10-22 | 36.65 | 36.83 | 0.05 | 0.14% | 36.17 | 37.27 | 14749 | 5417 | 3.45% |
| 2024-10-21 | 36.48 | 36.78 | 0.82 | 2.28% | 35.66 | 37.48 | 23051 | 8472 | 5.39% |
| 2024-10-18 | 34.29 | 35.96 | 1.30 | 3.75% | 34.00 | 36.56 | 21316 | 7608 | 4.98% |
| 2024-10-17 | 34.49 | 34.66 | 0.84 | 2.48% | 33.93 | 35.69 | 18321 | 6434 | 4.28% |
| 2024-10-16 | 33.40 | 33.82 | -0.18 | -0.53% | 33.40 | 34.49 | 8124 | 2760 | 1.90% |
| 2024-10-15 | 34.53 | 34.00 | -0.45 | -1.31% | 33.90 | 35.20 | 12935 | 4468 | 3.02% |
| 2024-10-14 | 33.55 | 34.45 | 1.47 | 4.46% | 32.68 | 34.50 | 13586 | 4587 | 3.18% |
| 2024-10-11 | 35.37 | 32.98 | -2.39 | -6.76% | 32.58 | 35.60 | 18743 | 6316 | 4.38% |
| 2024-10-10 | 35.20 | 35.37 | 0.72 | 2.08% | 34.51 | 36.36 | 18489 | 6570 | 4.32% |
| 2024-10-09 | 37.47 | 34.65 | -4.74 | -12.03% | 34.08 | 37.69 | 28490 | 10308 | 6.66% |
| 2024-10-08 | 42.10 | 39.39 | 3.89 | 10.96% | 36.23 | 42.10 | 40829 | 15761 | 9.55% |
| 2024-09-30 | 32.38 | 35.50 | 3.95 | 12.52% | 31.90 | 36.10 | 33933 | 11524 | 7.93% |
| 2024-09-27 | 30.20 | 31.55 | 1.59 | 5.31% | 30.17 | 31.88 | 16879 | 5249 | 3.95% |
| 2024-09-26 | 29.03 | 29.96 | 0.65 | 2.22% | 29.03 | 29.98 | 8624 | 2555 | 2.02% |
| 2024-09-25 | 29.26 | 29.31 | 0.28 | 0.96% | 29.15 | 29.89 | 9678 | 2858 | 2.26% |
| 2024-09-24 | 28.38 | 29.03 | 0.75 | 2.65% | 28.01 | 29.06 | 7912 | 2268 | 1.85% |
| 2024-09-23 | 28.14 | 28.28 | -0.03 | -0.11% | 28.12 | 28.80 | 5722 | 1629 | 1.34% |
| 2024-09-20 | 28.46 | 28.31 | 0.00 | 0.00% | 28.09 | 28.58 | 3625 | 1026 | 0.85% |
| 2024-09-19 | 27.65 | 28.31 | 0.76 | 2.76% | 27.60 | 28.39 | 5967 | 1676 | 1.40% |
| 2024-09-18 | 27.99 | 27.55 | -0.35 | -1.25% | 26.93 | 28.30 | 7131 | 1955 | 1.67% |
| 2024-09-13 | 29.19 | 27.90 | -1.28 | -4.39% | 27.90 | 29.30 | 9404 | 2673 | 2.20% |
| 2024-09-12 | 29.88 | 29.18 | -0.58 | -1.95% | 29.14 | 30.12 | 8256 | 2431 | 1.93% |
| 2024-09-11 | 30.18 | 29.76 | -0.44 | -1.46% | 29.72 | 30.48 | 6958 | 2085 | 1.63% |
| 2024-09-10 | 29.58 | 30.20 | 0.56 | 1.89% | 29.19 | 30.29 | 5256 | 1565 | 1.23% |
| 2024-09-09 | 30.07 | 29.64 | -0.63 | -2.08% | 29.43 | 30.10 | 6541 | 1945 | 1.53% |
| 2024-09-06 | 31.23 | 30.27 | -0.99 | -3.17% | 30.26 | 31.35 | 8527 | 2615 | 1.99% |
| 2024-09-05 | 30.99 | 31.26 | 0.36 | 1.17% | 30.81 | 31.31 | 7202 | 2241 | 1.68% |
| 2024-09-04 | 31.01 | 30.90 | -0.24 | -0.77% | 30.71 | 31.16 | 5582 | 1725 | 1.30% |
| 2024-09-03 | 30.55 | 31.14 | 0.59 | 1.93% | 30.25 | 31.20 | 7772 | 2407 | 1.82% |
| 2024-09-02 | 31.09 | 30.55 | -0.55 | -1.77% | 30.42 | 31.30 | 8651 | 2670 | 2.02% |
| 2024-08-30 | 30.73 | 31.10 | 0.36 | 1.17% | 30.50 | 31.60 | 14100 | 4395 | 3.30% |
| 2024-08-29 | 29.80 | 30.74 | 0.78 | 2.60% | 29.59 | 30.88 | 13423 | 4092 | 3.14% |
| 2024-08-28 | 30.00 | 29.96 | 0.29 | 0.98% | 29.80 | 30.89 | 13876 | 4210 | 3.24% |
| 2024-08-27 | 30.50 | 29.67 | -1.11 | -3.61% | 29.67 | 30.50 | 11149 | 3357 | 2.61% |
| 2024-08-26 | 30.85 | 30.78 | -0.72 | -2.29% | 30.10 | 31.09 | 23209 | 7059 | 5.43% |
| 2024-08-23 | 29.95 | 31.50 | 1.30 | 4.30% | 29.29 | 32.57 | 24944 | 7790 | 5.83% |
| 2024-08-22 | 29.71 | 30.20 | 0.25 | 0.83% | 29.71 | 30.66 | 8947 | 2706 | 2.09% |
| 2024-08-21 | 29.71 | 29.95 | 0.07 | 0.23% | 29.71 | 30.48 | 5063 | 1524 | 1.18% |
| 2024-08-20 | 30.80 | 29.88 | -0.92 | -2.99% | 29.79 | 30.80 | 8444 | 2546 | 1.97% |
| 2024-08-19 | 30.80 | 30.80 | 0.15 | 0.49% | 30.25 | 31.00 | 8552 | 2627 | 2.00% |
| 2024-08-16 | 30.25 | 30.65 | 0.60 | 2.00% | 30.05 | 30.92 | 6002 | 1834 | 1.40% |
| 2024-08-15 | 29.66 | 30.05 | 0.41 | 1.38% | 29.31 | 30.11 | 6085 | 1819 | 1.42% |
| 2024-08-14 | 30.41 | 29.64 | -0.03 | -0.10% | 29.33 | 30.41 | 4570 | 1358 | 1.07% |
| 2024-08-13 | 29.19 | 29.67 | 0.48 | 1.64% | 29.19 | 29.71 | 3493 | 1030 | 0.82% |