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 | 38.62 | 38.57 | -0.05 | -0.13% | 37.75 | 38.97 | 9221 | 3542 | 5.67% |
| 2024-11-20 | 37.25 | 38.62 | 1.37 | 3.68% | 37.04 | 38.81 | 15112 | 5790 | 9.30% |
| 2024-11-19 | 35.87 | 37.25 | 1.74 | 4.90% | 35.83 | 37.25 | 9687 | 3530 | 5.96% |
| 2024-11-18 | 37.05 | 35.51 | -1.33 | -3.61% | 35.00 | 37.41 | 8271 | 2951 | 5.09% |
| 2024-11-15 | 37.50 | 36.84 | -0.79 | -2.10% | 36.80 | 38.20 | 7536 | 2830 | 4.64% |
| 2024-11-14 | 38.60 | 37.63 | -0.91 | -2.36% | 37.30 | 38.73 | 8183 | 3102 | 5.04% |
| 2024-11-13 | 38.22 | 38.54 | 0.34 | 0.89% | 37.30 | 38.76 | 9455 | 3602 | 5.82% |
| 2024-11-12 | 38.64 | 38.20 | -0.43 | -1.11% | 37.84 | 39.07 | 12220 | 4705 | 7.52% |
| 2024-11-11 | 37.35 | 38.63 | 1.12 | 2.99% | 37.14 | 38.99 | 14148 | 5409 | 8.71% |
| 2024-11-08 | 37.85 | 37.51 | -0.13 | -0.35% | 37.40 | 38.38 | 13512 | 5114 | 8.32% |
| 2024-11-07 | 36.67 | 37.64 | 0.58 | 1.57% | 36.53 | 37.82 | 10300 | 3851 | 6.34% |
| 2024-11-06 | 36.76 | 37.06 | 0.31 | 0.84% | 36.34 | 37.49 | 11683 | 4329 | 7.19% |
| 2024-11-05 | 35.71 | 36.75 | 1.20 | 3.38% | 35.02 | 36.78 | 8863 | 3213 | 5.45% |
| 2024-11-04 | 34.49 | 35.55 | 1.17 | 3.40% | 34.00 | 35.59 | 7025 | 2478 | 4.32% |
| 2024-11-01 | 36.64 | 34.38 | -2.25 | -6.14% | 34.26 | 36.84 | 11747 | 4127 | 7.23% |
| 2024-10-31 | 36.24 | 36.63 | 0.33 | 0.91% | 35.88 | 36.97 | 8718 | 3182 | 5.36% |
| 2024-10-30 | 36.74 | 36.30 | -0.51 | -1.39% | 35.74 | 37.20 | 10595 | 3853 | 6.52% |
| 2024-10-29 | 37.66 | 36.81 | -0.85 | -2.26% | 36.76 | 37.99 | 12070 | 4497 | 7.43% |
| 2024-10-28 | 37.35 | 37.66 | 0.35 | 0.94% | 37.26 | 37.70 | 9016 | 3381 | 5.55% |
| 2024-10-25 | 37.16 | 37.31 | 0.15 | 0.40% | 37.08 | 37.67 | 8055 | 3011 | 4.96% |
| 2024-10-24 | 37.41 | 37.16 | -0.81 | -2.13% | 36.92 | 37.81 | 8912 | 3324 | 5.48% |
| 2024-10-23 | 37.43 | 37.97 | 0.20 | 0.53% | 37.43 | 39.28 | 13107 | 4992 | 8.07% |
| 2024-10-22 | 39.30 | 37.77 | -1.45 | -3.70% | 37.38 | 39.50 | 21446 | 8157 | 13.20% |
| 2024-10-21 | 36.65 | 39.22 | 2.57 | 7.01% | 36.36 | 39.89 | 27636 | 10598 | 17.01% |
| 2024-10-18 | 35.73 | 36.65 | 1.45 | 4.12% | 35.20 | 37.36 | 14308 | 5186 | 8.80% |
| 2024-10-17 | 35.35 | 35.20 | 0.05 | 0.14% | 35.10 | 35.95 | 9263 | 3296 | 5.70% |
| 2024-10-16 | 34.60 | 35.15 | 0.31 | 0.89% | 34.00 | 35.71 | 10549 | 3692 | 6.49% |
| 2024-10-15 | 35.28 | 34.84 | -0.43 | -1.22% | 34.50 | 35.80 | 9626 | 3391 | 5.92% |
| 2024-10-14 | 33.58 | 35.27 | 1.17 | 3.43% | 33.35 | 35.30 | 11511 | 3960 | 7.08% |
| 2024-10-11 | 35.51 | 34.10 | -1.52 | -4.27% | 33.41 | 35.57 | 12213 | 4186 | 7.52% |
| 2024-10-10 | 35.29 | 35.62 | 1.15 | 3.34% | 34.85 | 37.08 | 16631 | 6011 | 10.23% |
| 2024-10-09 | 38.11 | 34.47 | -5.68 | -14.15% | 34.20 | 38.80 | 23704 | 8735 | 14.59% |
| 2024-10-08 | 42.90 | 40.15 | 3.38 | 9.19% | 37.90 | 43.99 | 31815 | 12838 | 19.58% |
| 2024-09-30 | 33.50 | 36.77 | 4.45 | 13.77% | 33.00 | 37.41 | 26254 | 9189 | 16.16% |
| 2024-09-27 | 30.89 | 32.32 | 1.74 | 5.69% | 30.86 | 32.70 | 12974 | 4126 | 7.98% |
| 2024-09-26 | 29.68 | 30.58 | 0.66 | 2.21% | 29.66 | 30.60 | 9066 | 2748 | 5.58% |
| 2024-09-25 | 30.10 | 29.92 | 0.03 | 0.10% | 29.81 | 30.67 | 9287 | 2811 | 5.72% |
| 2024-09-24 | 29.33 | 29.89 | 0.59 | 2.01% | 28.83 | 29.98 | 7432 | 2195 | 4.57% |
| 2024-09-23 | 29.60 | 29.30 | 0.24 | 0.83% | 29.07 | 29.67 | 5188 | 1527 | 3.19% |
| 2024-09-20 | 29.06 | 29.06 | 0.01 | 0.03% | 29.02 | 29.60 | 4786 | 1398 | 2.94% |
| 2024-09-19 | 28.85 | 29.05 | 0.36 | 1.25% | 28.50 | 29.30 | 4336 | 1258 | 2.67% |
| 2024-09-18 | 28.90 | 28.69 | -0.33 | -1.14% | 28.00 | 29.08 | 4357 | 1240 | 2.68% |
| 2024-09-13 | 29.94 | 29.02 | -0.43 | -1.46% | 28.95 | 29.94 | 5423 | 1584 | 3.34% |
| 2024-09-12 | 30.50 | 29.45 | -0.67 | -2.22% | 29.40 | 30.50 | 5089 | 1521 | 3.13% |
| 2024-09-11 | 30.20 | 30.12 | -0.18 | -0.59% | 29.98 | 30.51 | 4358 | 1319 | 2.68% |
| 2024-09-10 | 29.96 | 30.30 | 0.43 | 1.44% | 29.50 | 30.47 | 4664 | 1403 | 2.87% |
| 2024-09-09 | 29.53 | 29.87 | 0.31 | 1.05% | 29.10 | 29.95 | 4878 | 1443 | 3.00% |
| 2024-09-06 | 30.55 | 29.56 | -1.01 | -3.30% | 29.56 | 30.65 | 8666 | 2601 | 5.33% |
| 2024-09-05 | 30.65 | 30.57 | 0.07 | 0.23% | 30.06 | 30.73 | 7676 | 2335 | 4.72% |
| 2024-09-04 | 31.00 | 30.50 | -0.75 | -2.40% | 30.33 | 31.20 | 8164 | 2492 | 5.02% |
| 2024-09-03 | 31.00 | 31.25 | 0.07 | 0.22% | 30.99 | 31.89 | 6183 | 1944 | 3.80% |
| 2024-09-02 | 32.00 | 31.18 | -0.72 | -2.26% | 31.03 | 32.20 | 8485 | 2670 | 5.22% |
| 2024-08-30 | 31.41 | 31.90 | 0.77 | 2.47% | 30.63 | 33.00 | 14168 | 4529 | 8.72% |
| 2024-08-29 | 30.35 | 31.13 | 0.65 | 2.13% | 29.90 | 31.24 | 7799 | 2395 | 4.80% |
| 2024-08-28 | 30.86 | 30.48 | 0.08 | 0.26% | 30.03 | 30.86 | 6001 | 1825 | 3.69% |
| 2024-08-27 | 31.21 | 30.40 | -1.00 | -3.18% | 30.37 | 31.45 | 9114 | 2809 | 5.61% |
| 2024-08-26 | 30.14 | 31.40 | 0.95 | 3.12% | 30.05 | 31.46 | 12356 | 3838 | 7.60% |
| 2024-08-23 | 32.10 | 30.45 | -1.85 | -5.73% | 30.03 | 32.10 | 15928 | 4899 | 9.80% |
| 2024-08-22 | 32.20 | 32.30 | -0.10 | -0.31% | 32.00 | 33.55 | 17682 | 5783 | 10.88% |
| 2024-08-21 | 31.80 | 32.40 | 0.87 | 2.76% | 31.02 | 32.80 | 14689 | 4732 | 9.04% |
| 2024-08-20 | 32.40 | 31.53 | -1.46 | -4.43% | 31.50 | 32.65 | 14456 | 4623 | 8.90% |
| 2024-08-19 | 31.20 | 32.99 | 1.37 | 4.33% | 30.38 | 34.30 | 22974 | 7482 | 14.14% |
| 2024-08-16 | 31.98 | 31.62 | -0.36 | -1.13% | 31.50 | 32.45 | 11258 | 3602 | 6.93% |
| 2024-08-15 | 31.74 | 31.98 | -0.08 | -0.25% | 31.51 | 32.39 | 11119 | 3556 | 6.84% |
| 2024-08-14 | 31.93 | 32.06 | -0.01 | -0.03% | 31.55 | 32.58 | 11081 | 3542 | 6.82% |
| 2024-08-13 | 32.30 | 32.07 | -0.51 | -1.57% | 31.39 | 32.56 | 11433 | 3651 | 7.04% |