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 | 37.63 | 38.20 | 0.57 | 1.51% | 37.39 | 38.86 | 34096 | 13077 | 4.60% |
| 2024-11-20 | 36.80 | 37.63 | 1.03 | 2.81% | 36.46 | 38.31 | 29120 | 10927 | 3.93% |
| 2024-11-19 | 35.00 | 36.60 | 1.65 | 4.72% | 34.95 | 36.65 | 23785 | 8511 | 3.21% |
| 2024-11-18 | 36.82 | 34.95 | -1.40 | -3.85% | 34.00 | 36.97 | 37249 | 13078 | 5.03% |
| 2024-11-15 | 37.43 | 36.35 | -1.27 | -3.38% | 36.35 | 38.58 | 43084 | 16178 | 5.82% |
| 2024-11-14 | 39.00 | 37.62 | -1.69 | -4.30% | 37.60 | 40.20 | 41292 | 15996 | 5.58% |
| 2024-11-13 | 38.60 | 39.31 | 0.51 | 1.31% | 38.40 | 39.84 | 39486 | 15373 | 5.33% |
| 2024-11-12 | 38.53 | 38.80 | 0.36 | 0.94% | 38.07 | 40.34 | 49579 | 19256 | 6.69% |
| 2024-11-11 | 36.87 | 38.44 | 1.50 | 4.06% | 36.50 | 38.56 | 41511 | 15769 | 5.60% |
| 2024-11-08 | 38.28 | 36.94 | -0.61 | -1.62% | 36.83 | 38.37 | 39492 | 14832 | 5.33% |
| 2024-11-07 | 36.85 | 37.55 | 0.69 | 1.87% | 35.86 | 37.73 | 38756 | 14288 | 5.23% |
| 2024-11-06 | 37.00 | 36.86 | 0.51 | 1.40% | 36.39 | 38.48 | 49249 | 18450 | 6.65% |
| 2024-11-05 | 34.83 | 36.35 | 1.54 | 4.42% | 34.60 | 36.50 | 42177 | 15054 | 5.69% |
| 2024-11-04 | 33.00 | 34.81 | 1.83 | 5.55% | 33.00 | 35.88 | 35805 | 12529 | 4.83% |
| 2024-11-01 | 35.07 | 32.98 | -2.42 | -6.84% | 32.98 | 35.36 | 36601 | 12376 | 4.94% |
| 2024-10-31 | 36.20 | 35.40 | -0.62 | -1.72% | 35.21 | 36.29 | 35679 | 12767 | 4.82% |
| 2024-10-30 | 36.00 | 36.02 | -0.10 | -0.28% | 35.18 | 36.79 | 41528 | 14947 | 5.61% |
| 2024-10-29 | 36.81 | 36.12 | -0.85 | -2.30% | 35.63 | 37.13 | 50945 | 18517 | 6.88% |
| 2024-10-28 | 35.01 | 36.97 | 1.62 | 4.58% | 34.88 | 37.20 | 60098 | 21735 | 8.11% |
| 2024-10-25 | 33.13 | 35.35 | 2.10 | 6.32% | 33.13 | 35.98 | 75645 | 26619 | 10.21% |
| 2024-10-24 | 34.01 | 33.25 | -1.11 | -3.23% | 33.10 | 34.01 | 32876 | 10983 | 4.44% |
| 2024-10-23 | 33.90 | 34.36 | 0.66 | 1.96% | 33.33 | 35.39 | 51747 | 17646 | 6.99% |
| 2024-10-22 | 33.98 | 33.70 | -0.22 | -0.65% | 33.02 | 34.30 | 38191 | 12878 | 5.16% |
| 2024-10-21 | 33.88 | 33.92 | 0.09 | 0.27% | 33.36 | 34.56 | 59226 | 20074 | 8.00% |
| 2024-10-18 | 32.50 | 33.83 | 0.90 | 2.73% | 32.46 | 34.46 | 48137 | 16129 | 6.50% |
| 2024-10-17 | 32.60 | 32.93 | 0.40 | 1.23% | 32.56 | 33.66 | 46329 | 15330 | 6.26% |
| 2024-10-16 | 30.75 | 32.53 | 1.13 | 3.60% | 30.56 | 32.58 | 43376 | 13899 | 5.86% |
| 2024-10-15 | 32.66 | 31.40 | -1.05 | -3.24% | 31.40 | 33.66 | 53182 | 17327 | 7.18% |
| 2024-10-14 | 31.36 | 32.45 | 1.30 | 4.17% | 31.01 | 32.68 | 41643 | 13330 | 5.62% |
| 2024-10-11 | 32.01 | 31.15 | -1.47 | -4.51% | 30.90 | 33.00 | 39758 | 12672 | 5.37% |
| 2024-10-10 | 33.30 | 32.62 | -0.09 | -0.28% | 31.25 | 34.17 | 47054 | 15561 | 6.35% |
| 2024-10-09 | 36.03 | 32.71 | -6.50 | -16.58% | 32.48 | 37.33 | 90997 | 32069 | 12.29% |
| 2024-10-08 | 40.10 | 39.21 | 5.24 | 15.43% | 34.00 | 40.10 | 161376 | 60311 | 21.79% |
| 2024-09-30 | 30.50 | 33.97 | 4.82 | 16.54% | 29.80 | 34.50 | 101026 | 32242 | 13.64% |
| 2024-09-27 | 27.89 | 29.15 | 1.66 | 6.04% | 27.29 | 29.48 | 52222 | 14836 | 7.05% |
| 2024-09-26 | 27.20 | 27.49 | 0.19 | 0.70% | 26.42 | 27.49 | 46544 | 12568 | 6.28% |
| 2024-09-25 | 25.93 | 27.30 | 1.31 | 5.04% | 25.93 | 27.30 | 45248 | 12098 | 6.11% |
| 2024-09-24 | 25.69 | 25.99 | 0.30 | 1.17% | 25.00 | 26.06 | 27805 | 7140 | 3.75% |
| 2024-09-23 | 25.52 | 25.69 | 0.17 | 0.67% | 25.21 | 25.95 | 17566 | 4507 | 2.37% |
| 2024-09-20 | 25.90 | 25.52 | -0.13 | -0.51% | 25.28 | 26.23 | 19035 | 4897 | 2.57% |
| 2024-09-19 | 25.00 | 25.65 | 0.68 | 2.72% | 25.00 | 25.83 | 19523 | 4980 | 2.64% |
| 2024-09-18 | 24.89 | 24.97 | -0.08 | -0.32% | 24.33 | 25.95 | 20755 | 5197 | 2.80% |
| 2024-09-13 | 26.00 | 25.05 | -0.45 | -1.76% | 25.05 | 26.00 | 15589 | 3951 | 2.10% |
| 2024-09-12 | 25.88 | 25.50 | -0.38 | -1.47% | 25.49 | 26.28 | 18763 | 4823 | 2.53% |
| 2024-09-11 | 26.46 | 25.88 | -0.69 | -2.60% | 25.66 | 26.46 | 28955 | 7511 | 3.91% |
| 2024-09-10 | 25.03 | 26.57 | 1.56 | 6.24% | 24.66 | 26.80 | 51033 | 13280 | 6.89% |
| 2024-09-09 | 25.08 | 25.01 | 0.31 | 1.26% | 24.37 | 25.20 | 16564 | 4129 | 2.24% |
| 2024-09-06 | 25.49 | 24.70 | -0.82 | -3.21% | 24.60 | 25.60 | 23246 | 5815 | 3.14% |
| 2024-09-05 | 25.23 | 25.52 | 0.30 | 1.19% | 25.07 | 25.76 | 17784 | 4531 | 2.40% |
| 2024-09-04 | 24.99 | 25.22 | -0.06 | -0.24% | 24.85 | 25.67 | 20168 | 5102 | 2.72% |
| 2024-09-03 | 24.77 | 25.28 | 0.40 | 1.61% | 24.46 | 25.38 | 19342 | 4821 | 2.61% |
| 2024-09-02 | 25.30 | 24.88 | -0.52 | -2.05% | 24.77 | 25.53 | 19768 | 4962 | 2.67% |
| 2024-08-30 | 24.39 | 25.40 | 1.01 | 4.14% | 24.33 | 25.77 | 32866 | 8329 | 4.44% |
| 2024-08-29 | 23.80 | 24.39 | 0.60 | 2.52% | 23.50 | 24.70 | 23153 | 5637 | 3.13% |
| 2024-08-28 | 23.89 | 23.79 | -0.45 | -1.86% | 23.61 | 24.33 | 17561 | 4191 | 2.37% |
| 2024-08-27 | 24.20 | 24.24 | -0.56 | -2.26% | 23.92 | 24.99 | 26896 | 6550 | 3.63% |
| 2024-08-26 | 25.60 | 24.80 | -0.86 | -3.35% | 24.29 | 25.60 | 45454 | 11235 | 6.14% |
| 2024-08-23 | 23.90 | 25.66 | 0.83 | 3.34% | 23.90 | 26.40 | 64133 | 16332 | 8.66% |
| 2024-08-22 | 24.08 | 24.83 | 0.23 | 0.93% | 24.08 | 26.50 | 57490 | 14469 | 7.76% |
| 2024-08-21 | 26.08 | 24.60 | -0.40 | -1.60% | 24.60 | 27.80 | 94682 | 24654 | 12.78% |
| 2024-08-20 | 24.44 | 25.00 | 0.62 | 2.54% | 23.82 | 25.27 | 47552 | 11720 | 6.42% |
| 2024-08-19 | 23.61 | 24.38 | 0.75 | 3.17% | 23.61 | 25.39 | 53291 | 13087 | 7.20% |
| 2024-08-16 | 22.45 | 23.63 | 1.38 | 6.20% | 22.19 | 23.95 | 43592 | 10192 | 5.89% |
| 2024-08-15 | 21.67 | 22.25 | 0.34 | 1.55% | 21.51 | 22.40 | 10126 | 2244 | 1.37% |
| 2024-08-14 | 21.90 | 21.91 | 0.02 | 0.09% | 21.78 | 22.19 | 6045 | 1329 | 0.82% |
| 2024-08-13 | 21.57 | 21.89 | 0.37 | 1.72% | 21.30 | 21.89 | 7377 | 1598 | 1.00% |