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 | 40.20 | 39.28 | -1.48 | -3.63% | 38.74 | 40.36 | 55566 | 21876 | 9.51% |
| 2024-11-20 | 38.99 | 40.76 | 0.50 | 1.24% | 38.73 | 41.59 | 84548 | 34251 | 14.48% |
| 2024-11-19 | 36.61 | 40.26 | 3.31 | 8.96% | 36.61 | 40.40 | 86132 | 33787 | 14.75% |
| 2024-11-18 | 39.00 | 36.95 | -1.37 | -3.58% | 36.21 | 39.58 | 62703 | 23687 | 10.74% |
| 2024-11-15 | 35.50 | 38.32 | 2.72 | 7.64% | 35.50 | 41.94 | 65521 | 25389 | 11.22% |
| 2024-11-14 | 36.80 | 35.60 | -1.10 | -3.00% | 35.54 | 36.96 | 14127 | 5124 | 2.42% |
| 2024-11-13 | 37.06 | 36.70 | -0.30 | -0.81% | 36.28 | 37.22 | 20913 | 7661 | 3.58% |
| 2024-11-12 | 37.69 | 37.00 | -0.48 | -1.28% | 36.77 | 38.28 | 29886 | 11246 | 5.12% |
| 2024-11-11 | 36.10 | 37.48 | 1.68 | 4.69% | 35.98 | 37.50 | 30961 | 11470 | 5.30% |
| 2024-11-08 | 35.78 | 35.80 | 0.14 | 0.39% | 35.75 | 36.67 | 25300 | 9151 | 4.33% |
| 2024-11-07 | 35.82 | 35.66 | -0.15 | -0.42% | 34.78 | 36.03 | 24559 | 8694 | 4.21% |
| 2024-11-06 | 35.29 | 35.81 | 0.52 | 1.47% | 35.29 | 36.76 | 25597 | 9216 | 4.38% |
| 2024-11-05 | 34.51 | 35.29 | 0.74 | 2.14% | 34.31 | 35.53 | 17347 | 6088 | 2.97% |
| 2024-11-04 | 33.06 | 34.55 | 1.24 | 3.72% | 33.00 | 34.76 | 14921 | 5122 | 2.55% |
| 2024-11-01 | 34.31 | 33.31 | -1.43 | -4.12% | 33.13 | 34.75 | 19125 | 6454 | 3.27% |
| 2024-10-31 | 34.84 | 34.74 | 0.09 | 0.26% | 34.23 | 35.04 | 14394 | 4982 | 2.46% |
| 2024-10-30 | 34.50 | 34.65 | 0.28 | 0.81% | 34.18 | 35.06 | 13627 | 4713 | 2.33% |
| 2024-10-29 | 35.11 | 34.37 | -0.68 | -1.94% | 34.31 | 35.28 | 15323 | 5339 | 2.62% |
| 2024-10-28 | 35.05 | 35.05 | 0.05 | 0.14% | 34.77 | 35.27 | 15282 | 5343 | 2.62% |
| 2024-10-25 | 34.78 | 35.00 | 0.30 | 0.86% | 34.78 | 35.32 | 16668 | 5837 | 2.85% |
| 2024-10-24 | 34.87 | 34.70 | -0.35 | -1.00% | 34.52 | 35.24 | 10375 | 3609 | 1.78% |
| 2024-10-23 | 35.40 | 35.05 | -0.35 | -0.99% | 34.72 | 35.61 | 16699 | 5870 | 2.86% |
| 2024-10-22 | 34.68 | 35.40 | -0.81 | -2.24% | 34.68 | 35.70 | 29183 | 10256 | 5.00% |
| 2024-10-21 | 34.83 | 36.21 | 1.56 | 4.50% | 34.82 | 36.21 | 29553 | 10511 | 5.06% |
| 2024-10-18 | 33.78 | 34.65 | 1.07 | 3.19% | 33.58 | 35.39 | 22169 | 7697 | 3.80% |
| 2024-10-17 | 33.44 | 33.58 | 0.14 | 0.42% | 33.44 | 34.35 | 7661 | 2600 | 1.31% |
| 2024-10-16 | 33.34 | 33.44 | -0.37 | -1.09% | 33.16 | 34.15 | 7597 | 2552 | 1.30% |
| 2024-10-15 | 34.44 | 33.81 | -0.69 | -2.00% | 33.77 | 34.90 | 10216 | 3503 | 1.75% |
| 2024-10-14 | 33.66 | 34.50 | 0.57 | 1.68% | 33.40 | 34.68 | 12817 | 4369 | 2.19% |
| 2024-10-11 | 35.50 | 33.93 | -2.05 | -5.70% | 33.41 | 35.97 | 16586 | 5711 | 2.84% |
| 2024-10-10 | 36.54 | 35.98 | -0.13 | -0.36% | 35.71 | 37.49 | 19092 | 6957 | 3.27% |
| 2024-10-09 | 38.00 | 36.11 | -2.93 | -7.51% | 36.06 | 38.80 | 31087 | 11644 | 5.32% |
| 2024-10-08 | 41.00 | 39.04 | 4.16 | 11.93% | 36.40 | 41.50 | 45030 | 17620 | 7.71% |
| 2024-09-30 | 31.99 | 34.88 | 4.08 | 13.25% | 31.78 | 35.42 | 34589 | 11620 | 5.92% |
| 2024-09-27 | 29.47 | 30.80 | 1.54 | 5.26% | 29.47 | 31.28 | 16030 | 4883 | 2.74% |
| 2024-09-26 | 28.45 | 29.26 | 0.74 | 2.59% | 28.36 | 29.28 | 11972 | 3451 | 2.05% |
| 2024-09-25 | 28.32 | 28.52 | 0.28 | 0.99% | 28.31 | 30.01 | 17210 | 4973 | 2.95% |
| 2024-09-24 | 27.07 | 28.24 | 1.19 | 4.40% | 27.07 | 28.35 | 7098 | 1973 | 1.22% |
| 2024-09-23 | 27.01 | 27.05 | -0.17 | -0.62% | 26.84 | 27.37 | 3684 | 998 | 0.63% |
| 2024-09-20 | 27.62 | 27.22 | -0.36 | -1.31% | 27.13 | 27.73 | 3208 | 878 | 0.55% |
| 2024-09-19 | 27.38 | 27.58 | 0.33 | 1.21% | 26.96 | 27.76 | 4372 | 1199 | 0.75% |
| 2024-09-18 | 27.42 | 27.25 | -0.12 | -0.44% | 26.76 | 27.42 | 4112 | 1110 | 0.70% |
| 2024-09-13 | 27.71 | 27.37 | -0.40 | -1.44% | 27.37 | 27.85 | 4622 | 1275 | 0.79% |
| 2024-09-12 | 28.03 | 27.77 | -0.33 | -1.17% | 27.77 | 28.21 | 4975 | 1390 | 0.85% |
| 2024-09-11 | 28.94 | 28.10 | -0.17 | -0.60% | 27.93 | 28.94 | 4343 | 1222 | 0.74% |
| 2024-09-10 | 28.06 | 28.27 | 0.33 | 1.18% | 27.63 | 28.47 | 3744 | 1048 | 0.64% |
| 2024-09-09 | 28.00 | 27.94 | -0.34 | -1.20% | 27.86 | 28.31 | 4097 | 1148 | 0.70% |
| 2024-09-06 | 28.95 | 28.28 | -0.65 | -2.25% | 28.26 | 28.95 | 3729 | 1061 | 0.64% |
| 2024-09-05 | 28.80 | 28.93 | 0.13 | 0.45% | 28.66 | 29.03 | 3971 | 1145 | 0.68% |
| 2024-09-04 | 27.96 | 28.80 | -0.13 | -0.45% | 27.96 | 29.07 | 3258 | 937 | 0.56% |
| 2024-09-03 | 28.25 | 28.93 | 0.68 | 2.41% | 28.25 | 29.15 | 5342 | 1540 | 0.91% |
| 2024-09-02 | 29.08 | 28.25 | -0.72 | -2.49% | 28.22 | 29.40 | 6217 | 1792 | 1.06% |
| 2024-08-30 | 28.64 | 28.97 | 0.31 | 1.08% | 28.50 | 29.48 | 5539 | 1613 | 0.95% |
| 2024-08-29 | 27.99 | 28.66 | 0.46 | 1.63% | 27.92 | 28.80 | 5318 | 1514 | 0.91% |
| 2024-08-28 | 27.99 | 28.20 | -0.18 | -0.63% | 27.88 | 28.43 | 5529 | 1553 | 0.95% |
| 2024-08-27 | 28.90 | 28.38 | -0.63 | -2.17% | 28.23 | 29.00 | 4805 | 1370 | 0.82% |
| 2024-08-26 | 29.00 | 29.01 | 0.01 | 0.03% | 28.87 | 29.27 | 3085 | 895 | 0.53% |
| 2024-08-23 | 29.39 | 29.00 | -0.19 | -0.65% | 28.80 | 29.39 | 3575 | 1035 | 0.61% |
| 2024-08-22 | 29.56 | 29.19 | -0.38 | -1.29% | 29.11 | 29.80 | 3922 | 1149 | 0.67% |
| 2024-08-21 | 29.94 | 29.57 | -0.39 | -1.30% | 29.45 | 30.25 | 4253 | 1266 | 0.73% |
| 2024-08-20 | 30.51 | 29.96 | -0.46 | -1.51% | 29.80 | 30.62 | 4118 | 1237 | 0.71% |
| 2024-08-19 | 30.51 | 30.42 | -0.09 | -0.29% | 30.38 | 30.87 | 4573 | 1400 | 0.78% |
| 2024-08-16 | 30.71 | 30.51 | -0.17 | -0.55% | 30.51 | 30.97 | 5411 | 1665 | 0.93% |
| 2024-08-15 | 30.62 | 30.68 | 0.07 | 0.23% | 30.44 | 31.24 | 9778 | 3014 | 1.67% |
| 2024-08-14 | 30.20 | 30.61 | 0.41 | 1.36% | 30.05 | 30.65 | 7581 | 2308 | 1.30% |
| 2024-08-13 | 29.50 | 30.20 | 0.52 | 1.75% | 29.44 | 30.20 | 4387 | 1313 | 0.75% |