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 | 36.49 | 36.66 | -0.14 | -0.38% | 36.33 | 37.40 | 27332 | 10044 | 6.30% |
| 2024-11-20 | 35.97 | 36.80 | 0.59 | 1.63% | 35.88 | 37.09 | 29135 | 10645 | 6.72% |
| 2024-11-19 | 35.03 | 36.21 | 1.01 | 2.87% | 34.86 | 36.21 | 27655 | 9828 | 6.38% |
| 2024-11-18 | 39.00 | 35.20 | -3.95 | -10.09% | 34.31 | 39.00 | 42968 | 15403 | 9.91% |
| 2024-11-15 | 38.99 | 39.15 | -0.24 | -0.61% | 38.81 | 41.00 | 43549 | 17354 | 10.04% |
| 2024-11-14 | 40.87 | 39.39 | -1.89 | -4.58% | 39.32 | 41.46 | 36181 | 14603 | 8.34% |
| 2024-11-13 | 40.43 | 41.28 | 0.25 | 0.61% | 39.40 | 41.47 | 51264 | 20876 | 11.82% |
| 2024-11-12 | 41.06 | 41.03 | 0.62 | 1.53% | 39.86 | 41.98 | 65494 | 26736 | 15.10% |
| 2024-11-11 | 39.17 | 40.41 | 0.85 | 2.15% | 39.00 | 40.42 | 43417 | 17362 | 10.01% |
| 2024-11-08 | 41.32 | 39.56 | -1.15 | -2.82% | 39.33 | 41.86 | 67643 | 27307 | 15.60% |
| 2024-11-07 | 37.80 | 40.71 | 2.41 | 6.29% | 37.58 | 40.93 | 66935 | 26272 | 15.43% |
| 2024-11-06 | 38.50 | 38.30 | -0.50 | -1.29% | 38.02 | 39.98 | 54584 | 21264 | 12.58% |
| 2024-11-05 | 36.97 | 38.80 | 1.71 | 4.61% | 36.81 | 39.20 | 55600 | 21396 | 12.82% |
| 2024-11-04 | 35.91 | 37.09 | 1.02 | 2.83% | 35.55 | 37.20 | 26610 | 9742 | 6.14% |
| 2024-11-01 | 38.35 | 36.07 | -2.90 | -7.44% | 36.07 | 38.35 | 58179 | 21516 | 13.41% |
| 2024-10-31 | 38.50 | 38.97 | 0.37 | 0.96% | 37.94 | 39.80 | 47230 | 18430 | 10.89% |
| 2024-10-30 | 39.80 | 38.60 | -1.46 | -3.64% | 37.90 | 39.83 | 55437 | 21274 | 12.78% |
| 2024-10-29 | 40.70 | 40.06 | -0.67 | -1.64% | 40.06 | 41.46 | 44658 | 18204 | 10.30% |
| 2024-10-28 | 39.64 | 40.73 | 0.74 | 1.85% | 39.36 | 40.73 | 44160 | 17703 | 10.18% |
| 2024-10-25 | 40.14 | 39.99 | -0.55 | -1.36% | 39.61 | 40.70 | 47161 | 18877 | 10.87% |
| 2024-10-24 | 39.38 | 40.54 | 0.84 | 2.12% | 39.03 | 40.56 | 42779 | 17075 | 9.86% |
| 2024-10-23 | 40.59 | 39.70 | -1.90 | -4.57% | 39.33 | 42.33 | 78708 | 31996 | 18.15% |
| 2024-10-22 | 45.96 | 41.60 | -6.19 | -12.95% | 41.50 | 45.96 | 109523 | 47893 | 25.25% |
| 2024-10-21 | 45.70 | 47.79 | 2.86 | 6.37% | 43.50 | 48.80 | 146418 | 67410 | 33.76% |
| 2024-10-18 | 41.32 | 44.93 | 2.77 | 6.57% | 40.82 | 45.79 | 127338 | 55228 | 29.36% |
| 2024-10-17 | 40.20 | 42.16 | 2.23 | 5.58% | 40.20 | 42.98 | 112660 | 47396 | 25.97% |
| 2024-10-16 | 38.50 | 39.93 | -1.07 | -2.61% | 38.30 | 41.43 | 73653 | 29238 | 16.98% |
| 2024-10-15 | 41.37 | 41.00 | -2.53 | -5.81% | 40.20 | 45.50 | 130071 | 55747 | 29.99% |
| 2024-10-14 | 42.14 | 43.53 | 1.58 | 3.77% | 37.80 | 43.65 | 132364 | 53555 | 30.52% |
| 2024-10-11 | 37.50 | 41.95 | 2.99 | 7.67% | 37.50 | 43.80 | 133283 | 55268 | 30.73% |
| 2024-10-10 | 40.00 | 38.96 | -0.04 | -0.10% | 35.88 | 41.80 | 88942 | 34846 | 20.51% |
| 2024-10-09 | 44.05 | 39.00 | -8.52 | -17.93% | 39.00 | 46.58 | 128329 | 55650 | 29.59% |
| 2024-10-08 | 45.00 | 47.52 | 7.92 | 20.00% | 40.00 | 47.52 | 146225 | 67018 | 33.71% |
| 2024-09-30 | 36.20 | 39.60 | 6.60 | 20.00% | 34.01 | 39.60 | 159075 | 59344 | 36.68% |
| 2024-09-27 | 30.20 | 33.00 | 3.82 | 13.09% | 29.29 | 33.52 | 139307 | 43725 | 32.12% |
| 2024-09-26 | 28.25 | 29.18 | 0.24 | 0.83% | 27.90 | 29.28 | 87277 | 24953 | 20.12% |
| 2024-09-25 | 28.27 | 28.94 | 0.97 | 3.47% | 27.76 | 29.39 | 103723 | 29860 | 23.91% |
| 2024-09-24 | 26.40 | 27.97 | 1.55 | 5.87% | 25.91 | 28.19 | 76883 | 20994 | 17.73% |
| 2024-09-23 | 26.26 | 26.42 | 0.02 | 0.08% | 25.97 | 26.75 | 29948 | 7903 | 6.90% |
| 2024-09-20 | 25.71 | 26.40 | 0.61 | 2.37% | 25.71 | 26.63 | 40616 | 10668 | 9.36% |
| 2024-09-19 | 24.88 | 25.79 | 0.92 | 3.70% | 24.71 | 25.99 | 36578 | 9291 | 8.43% |
| 2024-09-18 | 25.20 | 24.87 | -0.27 | -1.07% | 24.00 | 25.42 | 36419 | 8950 | 8.40% |
| 2024-09-13 | 26.20 | 25.14 | -1.56 | -5.84% | 25.10 | 26.26 | 42796 | 10995 | 9.87% |
| 2024-09-12 | 25.49 | 26.70 | 1.21 | 4.75% | 25.49 | 27.52 | 62092 | 16565 | 14.32% |
| 2024-09-11 | 25.56 | 25.49 | -0.12 | -0.47% | 25.20 | 25.65 | 18879 | 4795 | 4.35% |
| 2024-09-10 | 25.25 | 25.61 | 0.40 | 1.59% | 24.72 | 25.77 | 27012 | 6819 | 6.23% |
| 2024-09-09 | 25.75 | 25.21 | -1.36 | -5.12% | 24.78 | 25.98 | 39432 | 10013 | 9.09% |
| 2024-09-06 | 27.97 | 26.57 | -0.86 | -3.14% | 26.57 | 28.24 | 41117 | 11277 | 9.48% |
| 2024-09-05 | 27.90 | 27.43 | -0.47 | -1.68% | 27.05 | 28.45 | 52222 | 14447 | 12.04% |
| 2024-09-04 | 28.09 | 27.90 | -0.60 | -2.11% | 27.80 | 29.64 | 77734 | 22212 | 17.92% |
| 2024-09-03 | 27.77 | 28.50 | 0.75 | 2.70% | 27.33 | 28.58 | 60390 | 16971 | 13.92% |
| 2024-09-02 | 27.71 | 27.75 | -0.43 | -1.53% | 27.51 | 28.80 | 64881 | 18270 | 14.96% |
| 2024-08-30 | 27.04 | 28.18 | 1.14 | 4.22% | 27.04 | 28.55 | 77683 | 21729 | 17.91% |
| 2024-08-29 | 26.50 | 27.04 | 0.29 | 1.08% | 25.95 | 27.38 | 46637 | 12538 | 10.75% |
| 2024-08-28 | 27.00 | 26.75 | -0.51 | -1.87% | 25.66 | 27.26 | 47295 | 12480 | 10.90% |
| 2024-08-27 | 27.96 | 27.26 | -0.84 | -2.99% | 26.91 | 28.08 | 49041 | 13461 | 11.31% |
| 2024-08-26 | 27.67 | 28.10 | -0.16 | -0.57% | 26.84 | 28.26 | 80279 | 22094 | 18.51% |
| 2024-08-23 | 26.31 | 28.26 | 1.37 | 5.09% | 26.31 | 28.98 | 104723 | 29165 | 24.14% |
| 2024-08-22 | 25.90 | 26.89 | 1.06 | 4.10% | 25.90 | 28.26 | 85182 | 23197 | 19.64% |
| 2024-08-21 | 25.95 | 25.83 | -0.81 | -3.04% | 25.68 | 27.18 | 53251 | 14028 | 12.28% |
| 2024-08-20 | 27.08 | 26.64 | -1.54 | -5.46% | 26.07 | 27.30 | 74331 | 19758 | 17.14% |
| 2024-08-19 | 26.55 | 28.18 | 2.50 | 9.74% | 26.26 | 30.00 | 102766 | 28611 | 23.69% |
| 2024-08-16 | 25.33 | 25.68 | 0.37 | 1.46% | 25.23 | 25.80 | 30313 | 7756 | 6.99% |
| 2024-08-15 | 24.58 | 25.31 | 0.51 | 2.06% | 24.40 | 26.17 | 27337 | 6921 | 6.30% |
| 2024-08-14 | 24.74 | 24.80 | -0.03 | -0.12% | 24.64 | 25.18 | 13049 | 3246 | 3.01% |
| 2024-08-13 | 24.63 | 24.83 | 0.31 | 1.26% | 24.31 | 24.88 | 13895 | 3419 | 3.20% |