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 | 37.79 | 38.00 | -0.12 | -0.31% | 37.50 | 38.90 | 24951 | 9519 | 10.48% |
| 2024-11-20 | 36.30 | 38.12 | 2.10 | 5.83% | 35.87 | 38.66 | 31646 | 11910 | 13.30% |
| 2024-11-19 | 34.81 | 36.02 | 1.20 | 3.45% | 34.71 | 36.02 | 15939 | 5631 | 6.70% |
| 2024-11-18 | 36.27 | 34.82 | -1.44 | -3.97% | 34.50 | 36.83 | 19806 | 6969 | 8.32% |
| 2024-11-15 | 37.68 | 36.26 | -1.48 | -3.92% | 36.20 | 38.20 | 23729 | 8843 | 9.97% |
| 2024-11-14 | 38.86 | 37.74 | -1.70 | -4.31% | 37.65 | 39.59 | 21439 | 8253 | 9.01% |
| 2024-11-13 | 39.03 | 39.44 | 0.03 | 0.08% | 37.80 | 39.60 | 26707 | 10333 | 11.22% |
| 2024-11-12 | 41.00 | 39.41 | -1.59 | -3.88% | 38.86 | 41.03 | 44499 | 17753 | 18.70% |
| 2024-11-11 | 41.80 | 41.00 | 0.19 | 0.47% | 39.62 | 41.80 | 63563 | 25829 | 26.71% |
| 2024-11-08 | 38.10 | 40.81 | 3.09 | 8.19% | 38.00 | 42.99 | 77609 | 31178 | 32.61% |
| 2024-11-07 | 37.59 | 37.72 | -0.57 | -1.49% | 36.90 | 38.17 | 36527 | 13670 | 15.35% |
| 2024-11-06 | 38.43 | 38.29 | -0.14 | -0.36% | 37.90 | 39.96 | 48851 | 18930 | 20.53% |
| 2024-11-05 | 36.04 | 38.43 | 2.18 | 6.01% | 36.04 | 38.79 | 49310 | 18795 | 20.72% |
| 2024-11-04 | 35.45 | 36.25 | 0.44 | 1.23% | 35.21 | 36.78 | 31290 | 11279 | 13.15% |
| 2024-11-01 | 40.11 | 35.81 | -4.61 | -11.41% | 35.12 | 40.19 | 53261 | 19954 | 22.38% |
| 2024-10-31 | 38.91 | 40.42 | 1.35 | 3.46% | 38.50 | 40.75 | 59320 | 23600 | 24.92% |
| 2024-10-30 | 37.90 | 39.07 | 1.13 | 2.98% | 37.06 | 39.38 | 53087 | 20588 | 22.31% |
| 2024-10-29 | 39.08 | 37.94 | -1.61 | -4.07% | 37.86 | 40.23 | 47032 | 18265 | 19.76% |
| 2024-10-28 | 38.28 | 39.55 | 1.22 | 3.18% | 38.17 | 40.30 | 58927 | 23160 | 24.76% |
| 2024-10-25 | 38.33 | 38.33 | -0.05 | -0.13% | 37.71 | 38.79 | 49129 | 18723 | 20.64% |
| 2024-10-24 | 39.87 | 38.38 | -3.47 | -8.29% | 37.88 | 40.15 | 71790 | 27851 | 30.16% |
| 2024-10-23 | 41.23 | 41.85 | -0.46 | -1.09% | 41.01 | 45.02 | 85411 | 36775 | 35.89% |
| 2024-10-22 | 44.32 | 42.31 | -3.00 | -6.62% | 41.00 | 44.35 | 81122 | 34401 | 34.08% |
| 2024-10-21 | 41.40 | 45.31 | 2.73 | 6.41% | 41.01 | 46.00 | 126984 | 56023 | 53.35% |
| 2024-10-18 | 42.00 | 42.58 | -0.92 | -2.11% | 39.80 | 44.00 | 119906 | 50560 | 50.38% |
| 2024-10-17 | 44.57 | 43.50 | -2.05 | -4.50% | 41.42 | 47.00 | 131005 | 56927 | 55.04% |
| 2024-10-16 | 39.67 | 45.55 | 2.84 | 6.65% | 39.67 | 49.00 | 165263 | 73922 | 69.44% |
| 2024-10-15 | 35.59 | 42.71 | 7.12 | 20.01% | 34.20 | 42.71 | 175741 | 69004 | 73.84% |
| 2024-10-14 | 32.60 | 35.59 | 5.93 | 19.99% | 32.22 | 35.59 | 61051 | 21182 | 25.65% |
| 2024-10-11 | 31.32 | 29.66 | -2.22 | -6.96% | 28.87 | 32.00 | 38576 | 11606 | 16.21% |
| 2024-10-10 | 31.55 | 31.88 | 0.57 | 1.82% | 31.24 | 33.33 | 48596 | 15634 | 20.42% |
| 2024-10-09 | 34.00 | 31.31 | -5.51 | -14.96% | 31.21 | 35.90 | 70654 | 24023 | 29.69% |
| 2024-10-08 | 36.66 | 36.82 | 6.14 | 20.01% | 32.01 | 36.82 | 99452 | 34999 | 41.79% |
| 2024-09-30 | 28.50 | 30.68 | 3.73 | 13.84% | 27.23 | 32.00 | 64998 | 19026 | 27.31% |
| 2024-09-27 | 25.77 | 26.95 | 1.26 | 4.90% | 25.77 | 27.23 | 41430 | 10968 | 17.41% |
| 2024-09-26 | 25.20 | 25.69 | 0.09 | 0.35% | 25.03 | 25.70 | 32827 | 8333 | 13.79% |
| 2024-09-25 | 24.79 | 25.60 | 0.79 | 3.18% | 24.69 | 26.61 | 42066 | 10670 | 17.67% |
| 2024-09-24 | 24.45 | 24.81 | 0.37 | 1.51% | 23.69 | 24.83 | 35508 | 8618 | 14.92% |
| 2024-09-23 | 23.06 | 24.44 | 1.33 | 5.76% | 22.92 | 25.43 | 30875 | 7492 | 12.97% |
| 2024-09-20 | 23.35 | 23.11 | -0.19 | -0.82% | 22.90 | 23.65 | 8495 | 1974 | 3.57% |
| 2024-09-19 | 23.19 | 23.30 | 0.26 | 1.13% | 22.91 | 23.55 | 9555 | 2224 | 4.01% |
| 2024-09-18 | 22.98 | 23.04 | 0.04 | 0.17% | 22.41 | 23.13 | 10593 | 2418 | 4.45% |
| 2024-09-13 | 23.72 | 23.00 | -0.58 | -2.46% | 22.98 | 23.74 | 9995 | 2330 | 4.20% |
| 2024-09-12 | 23.98 | 23.58 | -0.32 | -1.34% | 23.57 | 24.18 | 7354 | 1757 | 3.09% |
| 2024-09-11 | 24.00 | 23.90 | -0.26 | -1.08% | 23.72 | 24.21 | 6286 | 1503 | 2.64% |
| 2024-09-10 | 24.46 | 24.16 | 0.10 | 0.42% | 23.73 | 24.46 | 8406 | 2022 | 3.53% |
| 2024-09-09 | 23.60 | 24.06 | 0.16 | 0.67% | 23.17 | 24.20 | 7168 | 1716 | 3.01% |
| 2024-09-06 | 24.60 | 23.90 | -0.67 | -2.73% | 23.85 | 24.72 | 10675 | 2579 | 4.49% |
| 2024-09-05 | 24.78 | 24.57 | 0.15 | 0.61% | 24.20 | 24.78 | 9380 | 2306 | 3.94% |
| 2024-09-04 | 24.60 | 24.42 | -0.17 | -0.69% | 24.25 | 24.68 | 8191 | 2002 | 3.44% |
| 2024-09-03 | 24.23 | 24.59 | 0.36 | 1.49% | 24.17 | 24.75 | 11677 | 2862 | 4.91% |
| 2024-09-02 | 24.85 | 24.23 | -0.52 | -2.10% | 24.17 | 25.10 | 12442 | 3056 | 5.23% |
| 2024-08-30 | 24.40 | 24.75 | 0.56 | 2.32% | 24.04 | 25.10 | 16765 | 4130 | 7.04% |
| 2024-08-29 | 23.60 | 24.19 | 0.59 | 2.50% | 23.22 | 24.45 | 17877 | 4292 | 7.51% |
| 2024-08-28 | 24.51 | 23.60 | -1.75 | -6.90% | 23.51 | 24.88 | 24665 | 5902 | 10.36% |
| 2024-08-27 | 26.00 | 25.35 | -0.62 | -2.39% | 25.22 | 26.00 | 11983 | 3050 | 5.03% |
| 2024-08-26 | 25.89 | 25.97 | 0.18 | 0.70% | 25.75 | 26.18 | 8406 | 2184 | 3.53% |
| 2024-08-23 | 26.20 | 25.79 | -0.58 | -2.20% | 25.53 | 26.46 | 14555 | 3767 | 6.12% |
| 2024-08-22 | 26.85 | 26.37 | -0.47 | -1.75% | 26.29 | 27.35 | 14125 | 3788 | 5.93% |
| 2024-08-21 | 27.30 | 26.84 | -0.24 | -0.89% | 26.80 | 27.50 | 12530 | 3404 | 5.26% |
| 2024-08-20 | 27.72 | 27.08 | -0.91 | -3.25% | 26.94 | 28.14 | 16082 | 4398 | 6.76% |
| 2024-08-19 | 27.44 | 27.99 | 0.37 | 1.34% | 27.13 | 28.28 | 20377 | 5664 | 8.56% |
| 2024-08-16 | 28.40 | 27.62 | -0.89 | -3.12% | 27.53 | 28.60 | 20438 | 5725 | 8.59% |
| 2024-08-15 | 28.91 | 28.51 | -0.54 | -1.86% | 28.26 | 29.02 | 22026 | 6289 | 9.25% |
| 2024-08-14 | 29.16 | 29.05 | -0.38 | -1.29% | 28.96 | 29.47 | 17892 | 5218 | 7.52% |
| 2024-08-13 | 28.65 | 29.43 | 0.61 | 2.12% | 28.30 | 29.60 | 26531 | 7727 | 11.15% |