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 | 38.84 | 42.07 | 2.68 | 6.80% | 38.30 | 44.88 | 47530 | 19620 | 23.01% |
| 2024-11-20 | 39.35 | 39.39 | 0.18 | 0.46% | 38.50 | 40.07 | 24480 | 9629 | 11.85% |
| 2024-11-19 | 40.19 | 39.21 | -1.62 | -3.97% | 37.52 | 40.19 | 30568 | 11785 | 14.80% |
| 2024-11-18 | 39.27 | 40.83 | 1.73 | 4.42% | 37.99 | 40.94 | 36546 | 14549 | 17.69% |
| 2024-11-15 | 37.20 | 39.10 | 0.34 | 0.88% | 37.20 | 40.19 | 27992 | 10975 | 13.55% |
| 2024-11-14 | 38.88 | 38.76 | 0.33 | 0.86% | 38.25 | 40.50 | 26230 | 10260 | 12.70% |
| 2024-11-13 | 38.20 | 38.43 | 0.42 | 1.10% | 37.18 | 38.60 | 12064 | 4582 | 5.84% |
| 2024-11-12 | 38.28 | 38.01 | -0.27 | -0.71% | 37.79 | 38.70 | 14836 | 5678 | 7.18% |
| 2024-11-11 | 37.08 | 38.28 | 0.98 | 2.63% | 37.08 | 38.28 | 15501 | 5864 | 7.50% |
| 2024-11-08 | 38.38 | 37.30 | -0.16 | -0.43% | 37.21 | 38.40 | 13944 | 5260 | 6.75% |
| 2024-11-07 | 36.75 | 37.46 | 1.04 | 2.86% | 36.75 | 38.87 | 15113 | 5676 | 7.32% |
| 2024-11-06 | 36.67 | 36.42 | -0.43 | -1.17% | 36.20 | 37.45 | 10523 | 3878 | 5.09% |
| 2024-11-05 | 35.42 | 36.85 | 1.44 | 4.07% | 35.24 | 36.96 | 10808 | 3914 | 5.23% |
| 2024-11-04 | 34.00 | 35.41 | 1.41 | 4.15% | 33.75 | 35.47 | 8104 | 2829 | 3.92% |
| 2024-11-01 | 35.55 | 34.00 | -2.04 | -5.66% | 33.94 | 36.14 | 12206 | 4234 | 5.91% |
| 2024-10-31 | 36.07 | 36.04 | 0.02 | 0.06% | 35.69 | 36.46 | 8033 | 2900 | 3.89% |
| 2024-10-30 | 37.22 | 36.02 | -1.02 | -2.75% | 35.68 | 37.22 | 11937 | 4327 | 5.78% |
| 2024-10-29 | 37.68 | 37.04 | -0.58 | -1.54% | 36.95 | 38.08 | 10728 | 4013 | 5.19% |
| 2024-10-28 | 37.52 | 37.62 | 0.10 | 0.27% | 37.02 | 37.85 | 8173 | 3052 | 3.96% |
| 2024-10-25 | 37.20 | 37.52 | 0.32 | 0.86% | 37.01 | 37.80 | 9208 | 3443 | 4.46% |
| 2024-10-24 | 37.53 | 37.20 | -0.39 | -1.04% | 37.02 | 37.65 | 6714 | 2499 | 3.25% |
| 2024-10-23 | 38.12 | 37.59 | -0.60 | -1.57% | 37.33 | 38.68 | 11684 | 4433 | 5.66% |
| 2024-10-22 | 39.17 | 38.19 | -1.28 | -3.24% | 37.80 | 39.17 | 16122 | 6198 | 7.80% |
| 2024-10-21 | 38.80 | 39.47 | 0.37 | 0.95% | 38.48 | 40.20 | 22327 | 8764 | 10.81% |
| 2024-10-18 | 37.89 | 39.10 | 2.07 | 5.59% | 37.30 | 40.33 | 24808 | 9669 | 12.01% |
| 2024-10-17 | 36.70 | 37.03 | 0.99 | 2.75% | 36.65 | 38.39 | 16076 | 5992 | 7.78% |
| 2024-10-16 | 35.70 | 36.04 | 0.01 | 0.03% | 35.57 | 36.98 | 8125 | 2956 | 3.93% |
| 2024-10-15 | 36.01 | 36.03 | -0.55 | -1.50% | 35.89 | 37.34 | 11660 | 4281 | 5.64% |
| 2024-10-14 | 34.51 | 36.58 | 2.09 | 6.06% | 34.04 | 36.64 | 12161 | 4287 | 5.89% |
| 2024-10-11 | 35.54 | 34.49 | -1.58 | -4.38% | 33.76 | 35.78 | 10619 | 3686 | 5.14% |
| 2024-10-10 | 36.23 | 36.07 | 0.06 | 0.17% | 35.88 | 37.95 | 12835 | 4713 | 6.21% |
| 2024-10-09 | 39.81 | 36.01 | -5.39 | -13.02% | 35.68 | 39.89 | 20444 | 7780 | 9.90% |
| 2024-10-08 | 43.00 | 41.40 | 4.80 | 13.11% | 38.60 | 43.00 | 28524 | 11595 | 13.81% |
| 2024-09-30 | 33.33 | 36.60 | 4.33 | 13.42% | 33.24 | 37.58 | 22727 | 7980 | 11.00% |
| 2024-09-27 | 31.20 | 32.27 | 1.66 | 5.42% | 30.78 | 32.67 | 14005 | 4444 | 6.78% |
| 2024-09-26 | 29.98 | 30.61 | 0.72 | 2.41% | 29.72 | 30.61 | 8628 | 2606 | 4.18% |
| 2024-09-25 | 29.87 | 29.89 | 0.17 | 0.57% | 29.72 | 30.41 | 9153 | 2753 | 4.43% |
| 2024-09-24 | 29.22 | 29.72 | 0.75 | 2.59% | 28.88 | 29.87 | 6664 | 1965 | 3.23% |
| 2024-09-23 | 29.02 | 28.97 | -0.01 | -0.03% | 28.56 | 29.21 | 3779 | 1095 | 1.83% |
| 2024-09-20 | 29.31 | 28.98 | -0.17 | -0.58% | 28.77 | 29.50 | 3141 | 910 | 1.52% |
| 2024-09-19 | 28.88 | 29.15 | 0.39 | 1.36% | 28.55 | 29.45 | 4376 | 1275 | 2.12% |
| 2024-09-18 | 29.21 | 28.76 | -0.42 | -1.44% | 28.29 | 30.00 | 4048 | 1164 | 1.96% |
| 2024-09-13 | 30.00 | 29.18 | -0.58 | -1.95% | 29.18 | 30.49 | 3914 | 1152 | 1.89% |
| 2024-09-12 | 30.23 | 29.76 | -0.78 | -2.55% | 29.76 | 30.63 | 3465 | 1045 | 1.68% |
| 2024-09-11 | 30.02 | 30.54 | 0.36 | 1.19% | 30.02 | 30.56 | 3608 | 1095 | 1.75% |
| 2024-09-10 | 29.74 | 30.18 | 0.44 | 1.48% | 29.45 | 30.26 | 3893 | 1162 | 1.88% |
| 2024-09-09 | 29.74 | 29.74 | -0.10 | -0.34% | 29.39 | 30.20 | 3850 | 1142 | 1.86% |
| 2024-09-06 | 30.90 | 29.84 | -1.06 | -3.43% | 29.84 | 30.90 | 4674 | 1413 | 2.26% |
| 2024-09-05 | 31.15 | 30.90 | 0.12 | 0.39% | 30.75 | 31.20 | 4276 | 1324 | 2.07% |
| 2024-09-04 | 30.85 | 30.78 | -0.37 | -1.19% | 30.57 | 31.25 | 4496 | 1389 | 2.18% |
| 2024-09-03 | 31.35 | 31.15 | -0.17 | -0.54% | 30.70 | 31.50 | 7734 | 2401 | 3.74% |
| 2024-09-02 | 31.96 | 31.32 | -0.62 | -1.94% | 31.30 | 32.58 | 5718 | 1830 | 2.77% |
| 2024-08-30 | 31.23 | 31.94 | 0.49 | 1.56% | 31.23 | 32.58 | 7056 | 2263 | 3.42% |
| 2024-08-29 | 31.67 | 31.45 | 0.25 | 0.80% | 30.88 | 31.67 | 5087 | 1597 | 2.46% |
| 2024-08-28 | 30.78 | 31.20 | 0.56 | 1.83% | 30.43 | 31.38 | 3836 | 1189 | 1.86% |
| 2024-08-27 | 31.40 | 30.64 | -0.74 | -2.36% | 30.64 | 31.51 | 4491 | 1391 | 2.17% |
| 2024-08-26 | 30.39 | 31.38 | 1.03 | 3.39% | 30.39 | 31.63 | 5124 | 1597 | 2.48% |
| 2024-08-23 | 30.99 | 30.35 | -0.92 | -2.94% | 29.92 | 31.46 | 6184 | 1882 | 2.99% |
| 2024-08-22 | 31.80 | 31.27 | -0.44 | -1.39% | 31.20 | 32.09 | 3237 | 1021 | 1.57% |
| 2024-08-21 | 31.84 | 31.71 | 0.34 | 1.08% | 31.02 | 31.94 | 2937 | 930 | 1.42% |
| 2024-08-20 | 31.78 | 31.37 | -0.40 | -1.26% | 31.08 | 32.08 | 4561 | 1434 | 2.21% |
| 2024-08-19 | 32.84 | 31.77 | -0.99 | -3.02% | 31.65 | 32.90 | 6824 | 2193 | 3.30% |
| 2024-08-16 | 32.44 | 32.76 | 0.23 | 0.71% | 32.10 | 33.30 | 7815 | 2572 | 3.78% |
| 2024-08-15 | 31.66 | 32.53 | 0.35 | 1.09% | 31.46 | 32.76 | 8032 | 2581 | 3.89% |
| 2024-08-14 | 33.88 | 32.18 | -1.12 | -3.36% | 32.05 | 33.92 | 11189 | 3647 | 5.42% |
| 2024-08-13 | 32.32 | 33.30 | 0.98 | 3.03% | 31.61 | 33.30 | 9843 | 3213 | 4.76% |