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 | 38.58 | 37.03 | -1.91 | -4.90% | 36.43 | 38.93 | 76919 | 28897 | 12.01% |
| 2024-11-20 | 37.90 | 38.94 | 0.47 | 1.22% | 37.50 | 39.45 | 90022 | 34666 | 14.06% |
| 2024-11-19 | 35.91 | 38.47 | 1.94 | 5.31% | 35.54 | 38.50 | 96857 | 35847 | 15.12% |
| 2024-11-18 | 40.00 | 36.53 | -4.24 | -10.40% | 36.40 | 40.49 | 115804 | 44052 | 18.08% |
| 2024-11-15 | 36.60 | 40.77 | 3.60 | 9.69% | 36.60 | 43.08 | 191690 | 76989 | 29.93% |
| 2024-11-14 | 37.08 | 37.17 | 0.15 | 0.41% | 36.94 | 38.90 | 100660 | 38026 | 15.72% |
| 2024-11-13 | 37.90 | 37.02 | -0.38 | -1.02% | 35.79 | 38.19 | 79923 | 29487 | 12.48% |
| 2024-11-12 | 37.02 | 37.40 | 1.05 | 2.89% | 36.78 | 39.63 | 143716 | 54559 | 22.44% |
| 2024-11-11 | 35.11 | 36.35 | 1.07 | 3.03% | 34.70 | 36.98 | 73405 | 26437 | 11.46% |
| 2024-11-08 | 34.87 | 35.28 | 0.85 | 2.47% | 34.56 | 35.74 | 63911 | 22526 | 9.98% |
| 2024-11-07 | 34.38 | 34.43 | 0.04 | 0.12% | 33.77 | 34.60 | 43892 | 14992 | 6.85% |
| 2024-11-06 | 34.80 | 34.39 | 0.03 | 0.09% | 34.15 | 35.30 | 52373 | 18242 | 8.18% |
| 2024-11-05 | 32.90 | 34.36 | 0.96 | 2.87% | 32.53 | 34.74 | 48014 | 16396 | 7.50% |
| 2024-11-04 | 32.38 | 33.40 | 1.04 | 3.21% | 32.38 | 33.67 | 30854 | 10221 | 4.82% |
| 2024-11-01 | 34.40 | 32.36 | -2.08 | -6.04% | 32.36 | 34.57 | 51756 | 17198 | 8.08% |
| 2024-10-31 | 34.79 | 34.44 | -0.33 | -0.95% | 33.85 | 34.99 | 46066 | 15865 | 7.19% |
| 2024-10-30 | 35.00 | 34.77 | -0.76 | -2.14% | 34.09 | 35.87 | 59316 | 20720 | 9.26% |
| 2024-10-29 | 37.42 | 35.53 | -1.87 | -5.00% | 35.50 | 37.87 | 78391 | 28562 | 12.24% |
| 2024-10-28 | 36.08 | 37.40 | 1.40 | 3.89% | 35.66 | 38.00 | 82537 | 30711 | 12.89% |
| 2024-10-25 | 34.63 | 36.00 | 1.31 | 3.78% | 34.63 | 36.30 | 58847 | 20952 | 9.19% |
| 2024-10-24 | 34.54 | 34.69 | -0.17 | -0.49% | 34.41 | 35.18 | 32837 | 11405 | 5.13% |
| 2024-10-23 | 35.75 | 34.86 | -1.12 | -3.11% | 34.79 | 36.18 | 63925 | 22672 | 9.98% |
| 2024-10-22 | 36.70 | 35.98 | -1.19 | -3.20% | 35.66 | 37.31 | 89217 | 32532 | 13.93% |
| 2024-10-21 | 36.66 | 37.17 | 0.15 | 0.41% | 36.40 | 38.55 | 120526 | 45178 | 18.82% |
| 2024-10-18 | 35.97 | 37.02 | 0.90 | 2.49% | 35.30 | 38.10 | 116577 | 42702 | 18.20% |
| 2024-10-17 | 37.00 | 36.12 | -1.19 | -3.19% | 35.98 | 37.93 | 95097 | 35149 | 14.85% |
| 2024-10-16 | 35.50 | 37.31 | 0.59 | 1.61% | 35.07 | 38.08 | 104383 | 38516 | 16.30% |
| 2024-10-15 | 36.49 | 36.72 | -1.28 | -3.37% | 35.60 | 39.18 | 147390 | 54839 | 23.01% |
| 2024-10-14 | 32.50 | 38.00 | 2.98 | 8.51% | 31.70 | 38.10 | 163165 | 57245 | 25.48% |
| 2024-10-11 | 40.16 | 35.02 | -2.18 | -5.86% | 34.30 | 41.10 | 171343 | 65124 | 26.75% |
| 2024-10-10 | 35.06 | 37.20 | 3.20 | 9.41% | 33.02 | 39.90 | 163565 | 60527 | 25.54% |
| 2024-10-09 | 37.91 | 34.00 | -6.39 | -15.82% | 33.95 | 37.91 | 129669 | 46514 | 20.25% |
| 2024-10-08 | 41.54 | 40.39 | 5.77 | 16.67% | 34.90 | 41.54 | 159284 | 60339 | 24.87% |
| 2024-09-30 | 30.64 | 34.62 | 4.74 | 15.86% | 29.89 | 35.17 | 141489 | 45510 | 22.09% |
| 2024-09-27 | 28.55 | 29.88 | 1.27 | 4.44% | 28.50 | 30.46 | 104394 | 30680 | 16.30% |
| 2024-09-26 | 27.80 | 28.61 | 0.60 | 2.14% | 26.90 | 28.63 | 87624 | 24222 | 13.68% |
| 2024-09-25 | 27.79 | 28.01 | 0.17 | 0.61% | 27.68 | 28.80 | 67520 | 19106 | 10.54% |
| 2024-09-24 | 26.74 | 27.84 | 0.94 | 3.49% | 25.86 | 28.30 | 72278 | 19532 | 11.29% |
| 2024-09-23 | 27.50 | 26.90 | -0.15 | -0.55% | 26.86 | 28.07 | 53265 | 14603 | 8.32% |
| 2024-09-20 | 27.18 | 27.05 | -0.32 | -1.17% | 26.62 | 28.20 | 49990 | 13509 | 7.81% |
| 2024-09-19 | 25.79 | 27.37 | 1.71 | 6.66% | 25.51 | 27.59 | 66661 | 17752 | 10.41% |
| 2024-09-18 | 26.00 | 25.66 | -0.46 | -1.76% | 25.40 | 26.25 | 25160 | 6473 | 3.93% |
| 2024-09-13 | 26.80 | 26.12 | -0.72 | -2.68% | 26.09 | 26.95 | 28623 | 7565 | 4.47% |
| 2024-09-12 | 27.90 | 26.84 | -0.94 | -3.38% | 26.76 | 28.01 | 38813 | 10588 | 6.06% |
| 2024-09-11 | 28.19 | 27.78 | -0.70 | -2.46% | 27.58 | 28.29 | 30080 | 8386 | 4.70% |
| 2024-09-10 | 28.18 | 28.48 | 0.42 | 1.50% | 27.30 | 28.63 | 44678 | 12558 | 6.98% |
| 2024-09-09 | 27.79 | 28.06 | 0.21 | 0.75% | 27.37 | 28.32 | 39819 | 11132 | 6.22% |
| 2024-09-06 | 28.62 | 27.85 | -1.01 | -3.50% | 27.81 | 28.83 | 42792 | 12074 | 6.68% |
| 2024-09-05 | 29.20 | 28.86 | -0.49 | -1.67% | 28.41 | 29.20 | 43072 | 12397 | 6.73% |
| 2024-09-04 | 29.23 | 29.35 | -0.31 | -1.05% | 28.57 | 29.51 | 52703 | 15302 | 8.23% |
| 2024-09-03 | 29.50 | 29.66 | -0.19 | -0.64% | 29.05 | 30.09 | 68873 | 20365 | 10.75% |
| 2024-09-02 | 30.13 | 29.85 | -0.76 | -2.48% | 29.81 | 31.48 | 92119 | 27928 | 14.38% |
| 2024-08-30 | 30.95 | 30.61 | -0.37 | -1.19% | 30.50 | 32.75 | 157495 | 49726 | 24.59% |
| 2024-08-29 | 29.86 | 30.98 | 1.13 | 3.79% | 29.86 | 31.30 | 143315 | 43730 | 22.38% |
| 2024-08-28 | 28.22 | 29.85 | 1.45 | 5.11% | 27.82 | 30.47 | 129818 | 38026 | 20.27% |
| 2024-08-27 | 29.50 | 28.40 | -1.46 | -4.89% | 28.17 | 30.00 | 100856 | 29096 | 15.75% |
| 2024-08-26 | 27.00 | 29.86 | 3.31 | 12.47% | 26.88 | 30.58 | 140085 | 39764 | 21.87% |
| 2024-08-23 | 26.81 | 26.55 | -0.26 | -0.97% | 25.73 | 26.99 | 58654 | 15449 | 9.16% |
| 2024-08-22 | 27.86 | 26.81 | -0.99 | -3.56% | 26.63 | 27.98 | 65204 | 17670 | 10.18% |
| 2024-08-21 | 28.08 | 27.80 | -0.70 | -2.46% | 27.60 | 28.58 | 72576 | 20310 | 11.33% |
| 2024-08-20 | 28.55 | 28.50 | -0.26 | -0.90% | 27.91 | 29.23 | 95890 | 27374 | 14.97% |
| 2024-08-19 | 30.50 | 28.76 | -2.74 | -8.70% | 28.47 | 30.68 | 130169 | 37947 | 20.33% |
| 2024-08-16 | 30.93 | 31.50 | 0.70 | 2.27% | 30.45 | 32.28 | 167153 | 52506 | 26.10% |
| 2024-08-15 | 30.05 | 30.80 | -0.90 | -2.84% | 30.05 | 33.97 | 218017 | 68844 | 34.04% |
| 2024-08-14 | 28.06 | 31.70 | 4.89 | 18.24% | 26.55 | 32.17 | 207120 | 59990 | 32.34% |
| 2024-08-13 | 24.98 | 26.81 | 1.68 | 6.69% | 24.98 | 27.00 | 75498 | 19922 | 11.79% |