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 | 37.70 | 37.58 | -0.12 | -0.32% | 37.20 | 38.24 | 12751 | 4821 | 4.33% |
| 2024-11-20 | 37.34 | 37.70 | 0.34 | 0.91% | 37.06 | 37.97 | 12947 | 4877 | 4.40% |
| 2024-11-19 | 36.41 | 37.36 | 1.05 | 2.89% | 35.92 | 37.36 | 12994 | 4770 | 4.41% |
| 2024-11-18 | 37.40 | 36.31 | -1.09 | -2.91% | 35.77 | 37.87 | 13467 | 4928 | 4.57% |
| 2024-11-15 | 38.33 | 37.40 | -0.95 | -2.48% | 37.37 | 38.90 | 15338 | 5862 | 5.21% |
| 2024-11-14 | 40.36 | 38.35 | -2.00 | -4.96% | 38.30 | 40.65 | 22395 | 8784 | 7.61% |
| 2024-11-13 | 39.30 | 40.35 | 0.60 | 1.51% | 39.12 | 40.76 | 32720 | 13115 | 11.12% |
| 2024-11-12 | 39.25 | 39.75 | 0.17 | 0.43% | 38.88 | 40.00 | 31180 | 12285 | 10.59% |
| 2024-11-11 | 37.99 | 39.58 | 1.83 | 4.85% | 37.72 | 40.28 | 33093 | 12922 | 11.24% |
| 2024-11-08 | 37.55 | 37.75 | 0.39 | 1.04% | 37.55 | 38.65 | 22340 | 8497 | 7.59% |
| 2024-11-07 | 36.73 | 37.36 | 0.45 | 1.22% | 36.50 | 37.36 | 17114 | 6345 | 5.81% |
| 2024-11-06 | 36.90 | 36.91 | 0.14 | 0.38% | 36.39 | 37.39 | 15735 | 5817 | 5.35% |
| 2024-11-05 | 35.70 | 36.77 | 1.09 | 3.05% | 35.52 | 36.95 | 13727 | 5008 | 4.66% |
| 2024-11-04 | 34.62 | 35.68 | 1.06 | 3.06% | 34.60 | 35.70 | 9514 | 3373 | 3.23% |
| 2024-11-01 | 36.00 | 34.62 | -1.60 | -4.42% | 34.58 | 36.66 | 14960 | 5308 | 5.08% |
| 2024-10-31 | 35.80 | 36.22 | 0.42 | 1.17% | 35.59 | 36.49 | 12573 | 4540 | 4.27% |
| 2024-10-30 | 36.51 | 35.80 | -1.11 | -3.01% | 35.34 | 36.98 | 17279 | 6236 | 5.87% |
| 2024-10-29 | 38.16 | 36.91 | -1.25 | -3.28% | 36.87 | 38.42 | 16750 | 6267 | 5.69% |
| 2024-10-28 | 38.46 | 38.16 | 0.02 | 0.05% | 37.73 | 38.70 | 14464 | 5496 | 4.91% |
| 2024-10-25 | 37.21 | 38.14 | 0.93 | 2.50% | 37.21 | 38.38 | 18766 | 7117 | 6.38% |
| 2024-10-24 | 37.52 | 37.21 | -0.62 | -1.64% | 36.91 | 37.73 | 12026 | 4483 | 4.09% |
| 2024-10-23 | 37.91 | 37.83 | -0.57 | -1.48% | 37.62 | 38.44 | 18234 | 6941 | 6.19% |
| 2024-10-22 | 38.20 | 38.40 | 0.22 | 0.58% | 37.63 | 38.73 | 21999 | 8414 | 7.47% |
| 2024-10-21 | 38.00 | 38.18 | 0.98 | 2.63% | 37.40 | 39.35 | 33520 | 12830 | 11.39% |
| 2024-10-18 | 35.20 | 37.20 | 1.70 | 4.79% | 35.00 | 38.00 | 25675 | 9478 | 8.72% |
| 2024-10-17 | 35.89 | 35.50 | -0.39 | -1.09% | 35.49 | 36.52 | 11229 | 4056 | 3.81% |
| 2024-10-16 | 35.00 | 35.89 | -0.14 | -0.39% | 35.00 | 36.30 | 8556 | 3067 | 2.91% |
| 2024-10-15 | 36.50 | 36.03 | -0.60 | -1.64% | 35.84 | 37.45 | 14589 | 5368 | 4.96% |
| 2024-10-14 | 35.53 | 36.63 | 1.15 | 3.24% | 34.55 | 36.73 | 16971 | 6093 | 5.77% |
| 2024-10-11 | 38.01 | 35.48 | -2.90 | -7.56% | 34.92 | 38.34 | 20005 | 7285 | 6.80% |
| 2024-10-10 | 38.80 | 38.38 | 0.42 | 1.11% | 37.22 | 39.36 | 21066 | 8134 | 7.16% |
| 2024-10-09 | 40.55 | 37.96 | -4.60 | -10.81% | 37.86 | 41.72 | 34077 | 13667 | 11.58% |
| 2024-10-08 | 44.60 | 42.56 | 5.36 | 14.41% | 39.00 | 44.61 | 52736 | 21999 | 17.92% |
| 2024-09-30 | 33.88 | 37.20 | 4.98 | 15.46% | 32.45 | 37.83 | 37967 | 13374 | 12.90% |
| 2024-09-27 | 30.98 | 32.22 | 1.81 | 5.95% | 30.86 | 32.92 | 20231 | 6425 | 6.87% |
| 2024-09-26 | 29.86 | 30.51 | 0.73 | 2.45% | 29.77 | 30.54 | 11373 | 3437 | 3.86% |
| 2024-09-25 | 29.57 | 29.78 | 0.39 | 1.33% | 29.57 | 30.50 | 12536 | 3771 | 4.26% |
| 2024-09-24 | 28.61 | 29.39 | 0.92 | 3.23% | 28.22 | 29.40 | 9278 | 2694 | 3.15% |
| 2024-09-23 | 28.53 | 28.47 | -0.06 | -0.21% | 28.39 | 28.85 | 4664 | 1336 | 1.58% |
| 2024-09-20 | 28.97 | 28.53 | -0.37 | -1.28% | 28.44 | 29.10 | 5535 | 1586 | 1.88% |
| 2024-09-19 | 28.54 | 28.90 | 0.50 | 1.76% | 28.54 | 29.17 | 6039 | 1745 | 2.05% |
| 2024-09-18 | 28.70 | 28.40 | -0.43 | -1.49% | 27.96 | 28.89 | 5246 | 1486 | 1.78% |
| 2024-09-13 | 29.61 | 28.83 | -0.74 | -2.50% | 28.76 | 29.79 | 6906 | 2009 | 2.35% |
| 2024-09-12 | 30.02 | 29.57 | -0.44 | -1.47% | 29.55 | 30.37 | 5203 | 1562 | 1.77% |
| 2024-09-11 | 29.96 | 30.01 | -0.10 | -0.33% | 29.90 | 30.40 | 4499 | 1355 | 1.53% |
| 2024-09-10 | 29.96 | 30.11 | 0.30 | 1.01% | 29.41 | 30.22 | 6724 | 2005 | 2.28% |
| 2024-09-09 | 29.30 | 29.81 | 0.11 | 0.37% | 29.30 | 30.03 | 3754 | 1116 | 1.28% |
| 2024-09-06 | 30.18 | 29.70 | -0.50 | -1.66% | 29.70 | 30.44 | 10188 | 3058 | 3.46% |
| 2024-09-05 | 30.39 | 30.20 | -0.09 | -0.30% | 30.09 | 30.66 | 10236 | 3105 | 3.48% |
| 2024-09-04 | 30.14 | 30.29 | -0.20 | -0.66% | 30.06 | 30.68 | 8718 | 2641 | 2.96% |
| 2024-09-03 | 30.01 | 30.49 | 0.36 | 1.19% | 29.89 | 30.80 | 9834 | 2989 | 3.34% |
| 2024-09-02 | 31.49 | 30.13 | -0.31 | -1.02% | 30.11 | 31.76 | 16624 | 5132 | 5.65% |
| 2024-08-30 | 29.91 | 30.44 | 0.40 | 1.33% | 29.91 | 31.06 | 14590 | 4461 | 4.96% |
| 2024-08-29 | 29.41 | 30.04 | 0.48 | 1.62% | 29.24 | 30.31 | 14510 | 4314 | 4.93% |
| 2024-08-28 | 29.65 | 29.56 | -0.43 | -1.43% | 29.23 | 29.97 | 8501 | 2508 | 2.89% |
| 2024-08-27 | 30.13 | 29.99 | -0.41 | -1.35% | 29.60 | 30.25 | 8636 | 2585 | 2.93% |
| 2024-08-26 | 30.24 | 30.40 | 0.05 | 0.16% | 30.13 | 30.75 | 7825 | 2384 | 2.66% |
| 2024-08-23 | 30.33 | 30.35 | 0.01 | 0.03% | 29.88 | 30.86 | 8778 | 2667 | 2.98% |
| 2024-08-22 | 30.62 | 30.34 | -0.37 | -1.20% | 30.00 | 31.09 | 13368 | 4087 | 4.54% |
| 2024-08-21 | 30.99 | 30.71 | -2.28 | -6.91% | 30.10 | 31.99 | 26205 | 8096 | 8.90% |
| 2024-08-20 | 33.28 | 32.99 | -0.39 | -1.17% | 32.92 | 33.62 | 6620 | 2198 | 3.61% |
| 2024-08-19 | 35.48 | 33.38 | -2.45 | -6.84% | 33.10 | 35.48 | 18161 | 6158 | 9.91% |
| 2024-08-16 | 35.61 | 35.83 | 0.28 | 0.79% | 35.50 | 36.22 | 9063 | 3255 | 4.94% |
| 2024-08-15 | 35.80 | 35.55 | -0.25 | -0.70% | 35.16 | 35.95 | 6889 | 2451 | 3.76% |
| 2024-08-14 | 36.15 | 35.80 | -0.40 | -1.10% | 35.80 | 36.41 | 5956 | 2149 | 3.25% |
| 2024-08-13 | 35.14 | 36.20 | 0.75 | 2.12% | 35.14 | 36.25 | 6790 | 2437 | 3.70% |