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 | 39.39 | 39.16 | 0.39 | 1.01% | 38.51 | 40.12 | 17566 | 6900 | 5.19% |
| 2024-11-20 | 38.60 | 38.77 | 0.03 | 0.08% | 37.90 | 38.98 | 15701 | 6041 | 4.64% |
| 2024-11-19 | 37.31 | 38.74 | 1.62 | 4.36% | 37.31 | 38.74 | 16191 | 6159 | 4.79% |
| 2024-11-18 | 38.44 | 37.12 | -1.32 | -3.43% | 36.62 | 38.69 | 19311 | 7236 | 5.71% |
| 2024-11-15 | 40.18 | 38.44 | -1.88 | -4.66% | 38.44 | 40.50 | 21958 | 8645 | 6.49% |
| 2024-11-14 | 42.65 | 40.32 | -2.35 | -5.51% | 40.00 | 42.96 | 24090 | 9952 | 7.12% |
| 2024-11-13 | 41.77 | 42.67 | 0.58 | 1.38% | 41.00 | 42.76 | 25433 | 10692 | 7.52% |
| 2024-11-12 | 43.27 | 42.09 | -0.96 | -2.23% | 41.52 | 44.24 | 38710 | 16554 | 11.45% |
| 2024-11-11 | 40.85 | 43.05 | 1.80 | 4.36% | 40.63 | 43.30 | 41076 | 17391 | 12.15% |
| 2024-11-08 | 40.56 | 41.25 | 0.76 | 1.88% | 40.56 | 42.15 | 35268 | 14538 | 10.43% |
| 2024-11-07 | 39.78 | 40.49 | 0.24 | 0.60% | 38.76 | 40.65 | 29008 | 11543 | 8.58% |
| 2024-11-06 | 39.80 | 40.25 | 0.28 | 0.70% | 39.61 | 41.81 | 34602 | 14111 | 10.23% |
| 2024-11-05 | 38.90 | 39.97 | 0.87 | 2.23% | 38.89 | 40.15 | 25832 | 10282 | 7.64% |
| 2024-11-04 | 38.75 | 39.10 | 0.60 | 1.56% | 37.75 | 39.38 | 17488 | 6789 | 5.17% |
| 2024-11-01 | 40.18 | 38.50 | -2.53 | -6.17% | 38.35 | 41.03 | 30482 | 11984 | 9.01% |
| 2024-10-31 | 41.50 | 41.03 | 0.43 | 1.06% | 40.72 | 42.36 | 41390 | 17205 | 12.24% |
| 2024-10-30 | 39.58 | 40.60 | 0.58 | 1.45% | 39.00 | 41.38 | 31791 | 12827 | 9.40% |
| 2024-10-29 | 42.00 | 40.02 | -1.42 | -3.43% | 39.99 | 43.90 | 49532 | 20708 | 14.65% |
| 2024-10-28 | 43.00 | 41.44 | -1.07 | -2.52% | 40.64 | 43.00 | 56302 | 23246 | 16.65% |
| 2024-10-25 | 38.13 | 42.51 | 4.55 | 11.99% | 38.06 | 43.50 | 83013 | 34373 | 24.55% |
| 2024-10-24 | 39.02 | 37.96 | -2.08 | -5.19% | 37.70 | 39.02 | 36763 | 14039 | 10.87% |
| 2024-10-23 | 38.95 | 40.04 | 0.87 | 2.22% | 38.12 | 41.83 | 57578 | 22906 | 17.03% |
| 2024-10-22 | 37.82 | 39.17 | 0.81 | 2.11% | 37.25 | 39.58 | 41482 | 15954 | 12.27% |
| 2024-10-21 | 37.10 | 38.36 | 1.53 | 4.15% | 37.07 | 39.67 | 37531 | 14376 | 11.10% |
| 2024-10-18 | 35.16 | 36.83 | 1.55 | 4.39% | 35.00 | 37.65 | 28484 | 10328 | 8.42% |
| 2024-10-17 | 35.76 | 35.28 | -0.21 | -0.59% | 35.23 | 36.36 | 17179 | 6147 | 5.08% |
| 2024-10-16 | 35.60 | 35.49 | -0.67 | -1.85% | 35.03 | 36.10 | 16032 | 5696 | 4.74% |
| 2024-10-15 | 37.13 | 36.16 | -0.97 | -2.61% | 36.00 | 37.53 | 21386 | 7864 | 6.32% |
| 2024-10-14 | 36.03 | 37.13 | 1.73 | 4.89% | 35.62 | 37.47 | 28072 | 10285 | 8.30% |
| 2024-10-11 | 37.07 | 35.40 | -2.13 | -5.68% | 34.73 | 37.49 | 26022 | 9335 | 7.72% |
| 2024-10-10 | 38.32 | 37.53 | -0.77 | -2.01% | 37.50 | 40.30 | 29397 | 11335 | 8.72% |
| 2024-10-09 | 41.95 | 38.30 | -6.40 | -14.32% | 38.30 | 42.99 | 40672 | 16569 | 12.06% |
| 2024-10-08 | 47.49 | 44.70 | 4.38 | 10.86% | 41.14 | 47.49 | 54562 | 24219 | 16.18% |
| 2024-09-30 | 36.10 | 40.32 | 5.27 | 15.04% | 35.49 | 40.99 | 53282 | 20312 | 15.80% |
| 2024-09-27 | 33.06 | 35.05 | 2.60 | 8.01% | 32.77 | 35.94 | 41897 | 14372 | 12.42% |
| 2024-09-26 | 31.00 | 32.45 | 1.21 | 3.87% | 31.00 | 32.48 | 22594 | 7180 | 6.70% |
| 2024-09-25 | 31.53 | 31.24 | 0.06 | 0.19% | 31.10 | 32.18 | 22642 | 7164 | 6.71% |
| 2024-09-24 | 30.00 | 31.18 | 1.18 | 3.93% | 29.66 | 31.23 | 24781 | 7597 | 7.35% |
| 2024-09-23 | 30.23 | 30.00 | -0.23 | -0.76% | 29.80 | 30.43 | 10450 | 3135 | 3.10% |
| 2024-09-20 | 30.77 | 30.23 | -0.64 | -2.07% | 29.88 | 30.99 | 15867 | 4804 | 4.70% |
| 2024-09-19 | 31.04 | 30.87 | 0.29 | 0.95% | 30.42 | 31.62 | 16694 | 5187 | 4.95% |
| 2024-09-18 | 31.02 | 30.58 | -0.71 | -2.27% | 30.22 | 31.09 | 16282 | 4982 | 4.83% |
| 2024-09-13 | 33.13 | 31.29 | -1.98 | -5.95% | 31.22 | 33.40 | 26820 | 8619 | 7.95% |
| 2024-09-12 | 33.00 | 33.27 | -0.01 | -0.03% | 32.74 | 34.37 | 32307 | 10872 | 9.58% |
| 2024-09-11 | 32.56 | 33.28 | 0.58 | 1.77% | 32.50 | 33.61 | 28763 | 9540 | 8.53% |
| 2024-09-10 | 32.36 | 32.70 | 0.50 | 1.55% | 32.24 | 33.33 | 23579 | 7706 | 6.99% |
| 2024-09-09 | 32.99 | 32.20 | -0.85 | -2.57% | 32.00 | 33.16 | 21793 | 7068 | 6.46% |
| 2024-09-06 | 34.18 | 33.05 | -1.78 | -5.11% | 32.75 | 34.70 | 41556 | 13932 | 12.32% |
| 2024-09-05 | 34.36 | 34.83 | 0.01 | 0.03% | 34.34 | 36.25 | 46445 | 16400 | 13.77% |
| 2024-09-04 | 34.70 | 34.82 | -0.37 | -1.05% | 34.06 | 35.56 | 38554 | 13426 | 11.43% |
| 2024-09-03 | 35.27 | 35.19 | -0.11 | -0.31% | 34.40 | 35.50 | 44169 | 15428 | 13.10% |
| 2024-09-02 | 35.67 | 35.30 | -1.29 | -3.53% | 35.29 | 37.33 | 64471 | 23223 | 19.11% |
| 2024-08-30 | 35.86 | 36.59 | 2.01 | 5.81% | 35.15 | 40.36 | 103683 | 37983 | 30.74% |
| 2024-08-29 | 29.00 | 34.58 | 5.76 | 19.99% | 28.59 | 34.58 | 43673 | 14458 | 12.95% |
| 2024-08-28 | 28.32 | 28.82 | 0.31 | 1.09% | 28.08 | 29.25 | 10910 | 3122 | 3.23% |
| 2024-08-27 | 29.15 | 28.51 | -1.00 | -3.39% | 27.91 | 29.48 | 17207 | 4922 | 5.10% |
| 2024-08-26 | 28.56 | 29.51 | 0.89 | 3.11% | 28.56 | 30.07 | 11435 | 3384 | 3.39% |
| 2024-08-23 | 29.04 | 28.62 | -0.54 | -1.85% | 28.41 | 29.34 | 8503 | 2445 | 2.52% |
| 2024-08-22 | 30.01 | 29.16 | -0.78 | -2.61% | 29.05 | 30.37 | 10267 | 3045 | 3.04% |
| 2024-08-21 | 30.30 | 29.94 | -0.46 | -1.51% | 29.81 | 30.66 | 9300 | 2811 | 2.76% |
| 2024-08-20 | 31.50 | 30.40 | -1.10 | -3.49% | 30.31 | 31.79 | 12148 | 3747 | 3.60% |
| 2024-08-19 | 32.21 | 31.50 | -0.66 | -2.05% | 31.46 | 32.21 | 10955 | 3475 | 3.25% |
| 2024-08-16 | 32.68 | 32.16 | -0.61 | -1.86% | 32.02 | 32.88 | 14127 | 4580 | 4.19% |
| 2024-08-15 | 31.71 | 32.77 | 0.69 | 2.15% | 31.26 | 33.70 | 20446 | 6646 | 6.06% |
| 2024-08-14 | 32.40 | 32.08 | -0.61 | -1.87% | 31.85 | 33.33 | 14389 | 4654 | 4.27% |
| 2024-08-13 | 31.62 | 32.69 | 0.67 | 2.09% | 30.88 | 32.99 | 21917 | 6986 | 6.50% |