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 | 39.06 | 38.22 | -1.38 | -3.48% | 37.58 | 39.55 | 51498 | 19733 | 18.93% |
| 2024-11-20 | 37.50 | 39.60 | 1.13 | 2.94% | 37.03 | 39.60 | 82655 | 31936 | 30.39% |
| 2024-11-19 | 33.80 | 38.47 | 4.15 | 12.09% | 33.50 | 40.00 | 81232 | 30387 | 29.86% |
| 2024-11-18 | 36.47 | 34.32 | -2.18 | -5.97% | 34.16 | 37.85 | 31970 | 11384 | 11.75% |
| 2024-11-15 | 35.10 | 36.50 | 1.40 | 3.99% | 34.66 | 37.10 | 41741 | 14994 | 15.35% |
| 2024-11-14 | 36.45 | 35.10 | -1.55 | -4.23% | 34.88 | 36.88 | 19874 | 7104 | 7.31% |
| 2024-11-13 | 35.90 | 36.65 | 0.51 | 1.41% | 34.92 | 36.77 | 23433 | 8394 | 8.62% |
| 2024-11-12 | 37.14 | 36.14 | -1.35 | -3.60% | 35.65 | 37.30 | 37296 | 13556 | 13.71% |
| 2024-11-11 | 35.77 | 37.49 | 1.36 | 3.76% | 35.51 | 37.90 | 54929 | 20185 | 20.19% |
| 2024-11-08 | 35.96 | 36.13 | 0.32 | 0.89% | 35.90 | 37.04 | 53559 | 19477 | 19.69% |
| 2024-11-07 | 35.69 | 35.81 | -0.81 | -2.21% | 35.27 | 36.18 | 45294 | 16171 | 16.65% |
| 2024-11-06 | 35.80 | 36.62 | 0.50 | 1.38% | 34.50 | 37.57 | 85058 | 30878 | 31.27% |
| 2024-11-05 | 37.01 | 36.12 | 0.83 | 2.35% | 34.51 | 37.20 | 98438 | 35329 | 36.19% |
| 2024-11-04 | 29.70 | 35.29 | 5.88 | 19.99% | 29.70 | 35.29 | 82413 | 27723 | 30.30% |
| 2024-11-01 | 30.59 | 29.41 | -1.27 | -4.14% | 29.29 | 30.98 | 16388 | 4896 | 6.02% |
| 2024-10-31 | 30.85 | 30.68 | -0.26 | -0.84% | 30.36 | 31.06 | 16107 | 4947 | 5.92% |
| 2024-10-30 | 30.94 | 30.94 | -0.25 | -0.80% | 30.58 | 31.65 | 12756 | 3955 | 4.69% |
| 2024-10-29 | 32.53 | 31.19 | -0.89 | -2.77% | 31.16 | 32.53 | 16509 | 5223 | 6.07% |
| 2024-10-28 | 32.01 | 32.08 | -0.30 | -0.93% | 31.76 | 32.63 | 16093 | 5153 | 5.92% |
| 2024-10-25 | 32.33 | 32.38 | 0.15 | 0.47% | 32.16 | 32.88 | 13697 | 4455 | 5.04% |
| 2024-10-24 | 32.58 | 32.23 | -0.72 | -2.19% | 32.10 | 33.00 | 14076 | 4560 | 5.17% |
| 2024-10-23 | 33.99 | 32.95 | -0.83 | -2.46% | 32.81 | 34.41 | 28194 | 9490 | 10.37% |
| 2024-10-22 | 32.89 | 33.78 | 0.89 | 2.71% | 32.25 | 34.43 | 31964 | 10678 | 11.75% |
| 2024-10-21 | 32.50 | 32.89 | 0.64 | 1.98% | 32.00 | 33.38 | 28555 | 9362 | 10.50% |
| 2024-10-18 | 31.05 | 32.25 | 0.95 | 3.04% | 31.05 | 32.75 | 23690 | 7579 | 8.71% |
| 2024-10-17 | 32.39 | 31.30 | -0.61 | -1.91% | 31.03 | 32.40 | 17833 | 5645 | 6.56% |
| 2024-10-16 | 32.02 | 31.91 | -0.74 | -2.27% | 31.56 | 32.99 | 17121 | 5545 | 6.29% |
| 2024-10-15 | 31.99 | 32.65 | 0.40 | 1.24% | 31.36 | 33.25 | 24107 | 7831 | 8.86% |
| 2024-10-14 | 31.65 | 32.25 | 0.49 | 1.54% | 30.50 | 32.55 | 20553 | 6479 | 7.56% |
| 2024-10-11 | 31.74 | 31.76 | -0.46 | -1.43% | 30.09 | 34.68 | 26970 | 8623 | 9.92% |
| 2024-10-10 | 32.04 | 32.22 | 0.40 | 1.26% | 31.82 | 34.60 | 25416 | 8438 | 9.34% |
| 2024-10-09 | 36.00 | 31.82 | -5.38 | -14.46% | 31.82 | 36.21 | 34473 | 11711 | 12.67% |
| 2024-10-08 | 38.20 | 37.20 | 4.51 | 13.80% | 34.04 | 38.95 | 50117 | 18433 | 18.43% |
| 2024-09-30 | 29.80 | 32.69 | 4.24 | 14.90% | 28.89 | 33.20 | 43413 | 13475 | 15.96% |
| 2024-09-27 | 26.98 | 28.45 | 1.65 | 6.16% | 26.98 | 28.90 | 27851 | 7778 | 10.24% |
| 2024-09-26 | 25.58 | 26.80 | 1.07 | 4.16% | 25.56 | 26.96 | 17051 | 4524 | 6.27% |
| 2024-09-25 | 25.90 | 25.73 | 0.17 | 0.67% | 25.69 | 26.30 | 13183 | 3427 | 4.85% |
| 2024-09-24 | 25.10 | 25.56 | 0.65 | 2.61% | 24.69 | 25.60 | 10298 | 2603 | 3.79% |
| 2024-09-23 | 25.00 | 24.91 | -0.09 | -0.36% | 24.73 | 25.17 | 4116 | 1028 | 1.51% |
| 2024-09-20 | 25.18 | 25.00 | -0.18 | -0.71% | 24.80 | 25.38 | 4109 | 1027 | 1.51% |
| 2024-09-19 | 25.08 | 25.18 | 0.36 | 1.45% | 24.70 | 25.49 | 6764 | 1704 | 2.49% |
| 2024-09-18 | 24.90 | 24.82 | 0.11 | 0.45% | 24.18 | 24.97 | 6182 | 1524 | 2.27% |
| 2024-09-13 | 25.36 | 24.71 | -0.68 | -2.68% | 24.71 | 25.64 | 5969 | 1490 | 2.19% |
| 2024-09-12 | 25.96 | 25.39 | -0.48 | -1.86% | 25.37 | 26.10 | 5206 | 1341 | 1.91% |
| 2024-09-11 | 25.98 | 25.87 | -0.20 | -0.77% | 25.71 | 26.13 | 3257 | 842 | 1.20% |
| 2024-09-10 | 25.81 | 26.07 | 0.35 | 1.36% | 25.51 | 26.14 | 6019 | 1556 | 2.21% |
| 2024-09-09 | 25.83 | 25.72 | -0.11 | -0.43% | 25.36 | 25.99 | 4297 | 1102 | 1.58% |
| 2024-09-06 | 26.57 | 25.83 | -0.74 | -2.79% | 25.77 | 26.71 | 8664 | 2257 | 3.19% |
| 2024-09-05 | 26.11 | 26.57 | 0.17 | 0.64% | 26.11 | 26.74 | 4954 | 1316 | 1.82% |
| 2024-09-04 | 26.53 | 26.40 | -0.13 | -0.49% | 26.10 | 26.75 | 4883 | 1289 | 1.80% |
| 2024-09-03 | 26.20 | 26.53 | 0.26 | 0.99% | 26.20 | 27.00 | 6771 | 1804 | 2.49% |
| 2024-09-02 | 27.00 | 26.27 | -0.77 | -2.85% | 26.18 | 27.22 | 9296 | 2470 | 3.42% |
| 2024-08-30 | 26.88 | 27.04 | 0.13 | 0.48% | 26.51 | 27.48 | 13394 | 3641 | 4.92% |
| 2024-08-29 | 26.39 | 26.91 | 0.51 | 1.93% | 26.02 | 27.27 | 10167 | 2721 | 3.74% |
| 2024-08-28 | 26.48 | 26.40 | 0.33 | 1.27% | 25.80 | 26.99 | 12082 | 3198 | 4.44% |
| 2024-08-27 | 27.11 | 26.07 | -1.04 | -3.84% | 26.03 | 27.11 | 10640 | 2815 | 3.91% |
| 2024-08-26 | 27.28 | 27.11 | -0.16 | -0.59% | 26.93 | 27.73 | 7146 | 1948 | 2.63% |
| 2024-08-23 | 27.21 | 27.27 | -0.34 | -1.23% | 26.61 | 27.59 | 11383 | 3081 | 4.18% |
| 2024-08-22 | 29.40 | 27.61 | -2.05 | -6.91% | 27.57 | 29.87 | 21806 | 6205 | 8.02% |
| 2024-08-21 | 28.55 | 29.66 | 1.11 | 3.89% | 28.55 | 30.30 | 24792 | 7324 | 9.11% |
| 2024-08-20 | 29.20 | 28.55 | -0.65 | -2.23% | 28.19 | 29.23 | 11349 | 3241 | 4.17% |
| 2024-08-19 | 29.47 | 29.20 | -0.60 | -2.01% | 28.90 | 30.35 | 18822 | 5563 | 6.92% |
| 2024-08-16 | 29.32 | 29.80 | 0.30 | 1.02% | 29.32 | 30.17 | 18580 | 5508 | 6.83% |
| 2024-08-15 | 29.35 | 29.50 | -0.04 | -0.14% | 29.35 | 30.40 | 24333 | 7260 | 8.95% |