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 | 39.10 | 38.89 | -0.14 | -0.36% | 38.36 | 39.63 | 13001 | 5047 | 1.44% |
| 2024-11-20 | 38.53 | 39.03 | 0.23 | 0.59% | 38.42 | 39.25 | 14458 | 5620 | 1.60% |
| 2024-11-19 | 37.67 | 38.80 | 1.06 | 2.81% | 37.61 | 38.81 | 16303 | 6220 | 1.80% |
| 2024-11-18 | 38.00 | 37.74 | 0.04 | 0.11% | 37.47 | 38.75 | 16898 | 6419 | 1.87% |
| 2024-11-15 | 38.50 | 37.70 | -0.94 | -2.43% | 37.70 | 39.13 | 11618 | 4472 | 1.28% |
| 2024-11-14 | 39.73 | 38.64 | -1.06 | -2.67% | 38.44 | 39.74 | 18097 | 7045 | 2.00% |
| 2024-11-13 | 39.47 | 39.70 | 0.05 | 0.13% | 39.20 | 40.37 | 15677 | 6235 | 1.73% |
| 2024-11-12 | 40.15 | 39.65 | -0.25 | -0.63% | 39.16 | 40.93 | 30884 | 12416 | 3.41% |
| 2024-11-11 | 39.40 | 39.90 | 0.34 | 0.86% | 39.23 | 40.10 | 18729 | 7431 | 2.07% |
| 2024-11-08 | 39.77 | 39.56 | 0.06 | 0.15% | 39.31 | 40.45 | 18435 | 7340 | 2.04% |
| 2024-11-07 | 38.46 | 39.50 | 0.84 | 2.17% | 38.46 | 39.58 | 15433 | 6050 | 1.70% |
| 2024-11-06 | 39.40 | 38.66 | -0.49 | -1.25% | 38.33 | 39.80 | 16254 | 6350 | 1.79% |
| 2024-11-05 | 38.30 | 39.15 | 0.90 | 2.35% | 37.85 | 39.35 | 19128 | 7431 | 2.11% |
| 2024-11-04 | 37.93 | 38.25 | 0.45 | 1.19% | 37.60 | 38.33 | 13029 | 4945 | 1.44% |
| 2024-11-01 | 37.68 | 37.80 | -0.07 | -0.18% | 36.72 | 38.57 | 18995 | 7150 | 2.10% |
| 2024-10-31 | 38.02 | 37.87 | -0.15 | -0.39% | 37.60 | 38.44 | 14469 | 5500 | 1.60% |
| 2024-10-30 | 38.78 | 38.02 | -0.57 | -1.48% | 37.72 | 39.23 | 13049 | 5013 | 1.44% |
| 2024-10-29 | 39.35 | 38.59 | -0.76 | -1.93% | 38.42 | 39.60 | 15009 | 5825 | 1.66% |
| 2024-10-28 | 39.04 | 39.35 | 0.33 | 0.85% | 38.47 | 39.48 | 14767 | 5763 | 1.63% |
| 2024-10-25 | 38.17 | 39.02 | 0.90 | 2.36% | 38.00 | 39.05 | 13813 | 5338 | 1.53% |
| 2024-10-24 | 38.89 | 38.12 | -0.92 | -2.36% | 37.82 | 39.39 | 18960 | 7288 | 2.09% |
| 2024-10-23 | 37.79 | 39.04 | 1.25 | 3.31% | 37.52 | 39.65 | 28836 | 11148 | 3.18% |
| 2024-10-22 | 37.02 | 37.79 | 0.87 | 2.36% | 36.66 | 37.79 | 21457 | 8013 | 2.37% |
| 2024-10-21 | 37.17 | 36.92 | 0.04 | 0.11% | 36.18 | 37.45 | 23071 | 8512 | 2.55% |
| 2024-10-18 | 35.50 | 36.88 | 1.58 | 4.48% | 35.17 | 37.77 | 24669 | 8996 | 2.72% |
| 2024-10-17 | 35.75 | 35.30 | -0.43 | -1.20% | 35.28 | 36.48 | 14108 | 5063 | 1.56% |
| 2024-10-16 | 35.40 | 35.73 | -0.04 | -0.11% | 35.15 | 36.15 | 13219 | 4717 | 1.46% |
| 2024-10-15 | 36.49 | 35.77 | -0.89 | -2.43% | 35.65 | 37.10 | 23272 | 8445 | 2.57% |
| 2024-10-14 | 36.37 | 36.66 | 0.36 | 0.99% | 35.25 | 36.93 | 25092 | 9078 | 2.77% |
| 2024-10-11 | 38.20 | 36.30 | -1.78 | -4.67% | 35.62 | 38.20 | 29014 | 10612 | 3.20% |
| 2024-10-10 | 40.00 | 38.66 | -0.34 | -0.87% | 38.17 | 40.49 | 33408 | 13078 | 3.69% |
| 2024-10-09 | 42.20 | 39.00 | -4.40 | -10.14% | 38.90 | 43.00 | 33579 | 13713 | 3.71% |
| 2024-10-08 | 46.95 | 43.40 | 3.43 | 8.58% | 41.14 | 47.50 | 50875 | 22278 | 5.62% |
| 2024-09-30 | 36.58 | 39.97 | 4.54 | 12.81% | 36.50 | 40.00 | 43919 | 16881 | 4.85% |
| 2024-09-27 | 33.30 | 35.43 | 2.46 | 7.46% | 33.01 | 35.50 | 26768 | 9255 | 2.96% |
| 2024-09-26 | 31.47 | 32.97 | 1.54 | 4.90% | 30.93 | 32.98 | 18287 | 5838 | 2.02% |
| 2024-09-25 | 31.48 | 31.43 | 0.09 | 0.29% | 31.28 | 32.15 | 13309 | 4223 | 1.47% |
| 2024-09-24 | 30.30 | 31.34 | 1.22 | 4.05% | 29.90 | 31.35 | 15805 | 4864 | 1.74% |
| 2024-09-23 | 30.47 | 30.12 | -0.36 | -1.18% | 30.05 | 30.85 | 6645 | 2013 | 0.73% |
| 2024-09-20 | 31.00 | 30.48 | -0.50 | -1.61% | 30.30 | 31.00 | 6569 | 2004 | 0.73% |
| 2024-09-19 | 30.40 | 30.98 | 0.64 | 2.11% | 30.35 | 31.57 | 8970 | 2779 | 0.99% |
| 2024-09-18 | 30.84 | 30.34 | -0.51 | -1.65% | 29.89 | 30.90 | 8630 | 2605 | 0.95% |
| 2024-09-13 | 31.16 | 30.85 | -0.33 | -1.06% | 30.80 | 31.38 | 7901 | 2457 | 0.87% |
| 2024-09-12 | 31.50 | 31.18 | -0.18 | -0.57% | 31.18 | 31.95 | 7651 | 2407 | 0.84% |
| 2024-09-11 | 31.30 | 31.36 | 0.04 | 0.13% | 31.12 | 31.74 | 9633 | 3028 | 1.06% |
| 2024-09-10 | 31.90 | 31.32 | -0.53 | -1.66% | 31.10 | 32.05 | 10237 | 3219 | 1.13% |
| 2024-09-09 | 31.90 | 31.85 | -0.10 | -0.31% | 31.69 | 32.46 | 8844 | 2830 | 0.98% |
| 2024-09-06 | 33.10 | 31.95 | -0.99 | -3.01% | 31.90 | 33.10 | 12341 | 3982 | 1.36% |
| 2024-09-05 | 32.03 | 32.94 | 0.76 | 2.36% | 32.00 | 33.10 | 12955 | 4246 | 1.43% |
| 2024-09-04 | 31.68 | 32.18 | 0.29 | 0.91% | 31.53 | 32.49 | 12393 | 3968 | 1.37% |
| 2024-09-03 | 31.60 | 31.89 | 0.16 | 0.50% | 31.21 | 32.25 | 13726 | 4372 | 1.52% |
| 2024-09-02 | 32.37 | 31.73 | -0.57 | -1.76% | 31.63 | 33.23 | 25806 | 8328 | 2.85% |
| 2024-08-30 | 30.20 | 32.30 | 2.63 | 8.86% | 30.20 | 33.19 | 38725 | 12430 | 4.28% |
| 2024-08-29 | 29.20 | 29.67 | 0.23 | 0.78% | 29.16 | 29.97 | 12512 | 3716 | 1.38% |
| 2024-08-28 | 29.05 | 29.44 | 0.06 | 0.20% | 28.71 | 30.08 | 14446 | 4255 | 1.59% |
| 2024-08-27 | 28.90 | 29.38 | 0.48 | 1.66% | 28.77 | 29.84 | 16084 | 4731 | 1.78% |
| 2024-08-26 | 29.38 | 28.90 | -0.46 | -1.57% | 28.70 | 29.40 | 13483 | 3906 | 1.49% |
| 2024-08-23 | 29.40 | 29.36 | -0.12 | -0.41% | 28.86 | 29.90 | 15801 | 4645 | 1.74% |
| 2024-08-22 | 30.90 | 29.48 | -1.59 | -5.12% | 29.44 | 31.07 | 27370 | 8238 | 3.02% |
| 2024-08-21 | 32.20 | 31.07 | -2.03 | -6.13% | 30.65 | 32.36 | 30822 | 9635 | 3.40% |
| 2024-08-20 | 32.08 | 33.10 | -0.25 | -0.75% | 31.79 | 34.30 | 40363 | 13392 | 4.46% |
| 2024-08-19 | 35.38 | 33.35 | 0.56 | 1.71% | 32.80 | 35.68 | 52195 | 17884 | 5.76% |
| 2024-08-16 | 31.25 | 32.79 | 1.42 | 4.53% | 30.87 | 33.11 | 17661 | 5680 | 1.95% |
| 2024-08-15 | 31.20 | 31.37 | 0.46 | 1.49% | 31.12 | 31.80 | 8761 | 2758 | 0.97% |
| 2024-08-14 | 31.45 | 30.91 | -0.54 | -1.72% | 30.76 | 31.45 | 5412 | 1674 | 0.60% |
| 2024-08-13 | 31.73 | 31.45 | -0.40 | -1.26% | 31.13 | 31.85 | 6446 | 2024 | 0.71% |