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 | 38.77 | 39.12 | 0.13 | 0.33% | 38.61 | 39.87 | 43838 | 17245 | 9.70% |
| 2024-11-20 | 38.52 | 38.99 | 0.10 | 0.26% | 38.31 | 39.22 | 39174 | 15187 | 8.66% |
| 2024-11-19 | 37.09 | 38.89 | 0.23 | 0.59% | 36.88 | 38.90 | 54872 | 20750 | 12.14% |
| 2024-11-18 | 38.09 | 38.66 | 1.14 | 3.04% | 36.50 | 40.39 | 76107 | 29578 | 16.83% |
| 2024-11-15 | 38.28 | 37.52 | -0.83 | -2.16% | 37.50 | 38.74 | 42039 | 16008 | 9.30% |
| 2024-11-14 | 40.29 | 38.35 | -2.34 | -5.75% | 38.24 | 40.30 | 59273 | 23297 | 13.11% |
| 2024-11-13 | 39.51 | 40.69 | 0.79 | 1.98% | 39.51 | 41.13 | 64745 | 26217 | 14.32% |
| 2024-11-12 | 41.44 | 39.90 | -1.20 | -2.92% | 39.32 | 41.60 | 73630 | 29796 | 16.28% |
| 2024-11-11 | 39.11 | 41.10 | 1.54 | 3.89% | 38.70 | 41.30 | 95761 | 38674 | 21.18% |
| 2024-11-08 | 39.92 | 39.56 | -0.02 | -0.05% | 39.45 | 40.60 | 82658 | 33040 | 18.28% |
| 2024-11-07 | 39.10 | 39.58 | -0.23 | -0.58% | 38.59 | 39.84 | 76511 | 30093 | 16.92% |
| 2024-11-06 | 39.40 | 39.81 | 0.48 | 1.22% | 39.00 | 40.44 | 100293 | 39800 | 22.18% |
| 2024-11-05 | 37.81 | 39.33 | 1.20 | 3.15% | 37.81 | 39.81 | 88921 | 34561 | 19.67% |
| 2024-11-04 | 38.18 | 38.13 | -0.49 | -1.27% | 36.56 | 38.18 | 78833 | 29652 | 17.43% |
| 2024-11-01 | 37.46 | 38.62 | 1.47 | 3.96% | 37.46 | 42.00 | 151991 | 59800 | 33.61% |
| 2024-10-31 | 36.52 | 37.15 | 0.37 | 1.01% | 36.44 | 37.26 | 40306 | 14901 | 8.91% |
| 2024-10-30 | 37.00 | 36.78 | -0.61 | -1.63% | 36.20 | 37.56 | 49195 | 18111 | 10.88% |
| 2024-10-29 | 38.52 | 37.39 | -1.31 | -3.39% | 37.38 | 39.03 | 64141 | 24493 | 14.19% |
| 2024-10-28 | 38.37 | 38.70 | 0.34 | 0.89% | 37.83 | 38.86 | 53055 | 20391 | 11.73% |
| 2024-10-25 | 37.98 | 38.36 | 0.25 | 0.66% | 37.83 | 38.85 | 50789 | 19457 | 11.23% |
| 2024-10-24 | 39.28 | 38.11 | -1.58 | -3.98% | 38.05 | 39.68 | 65115 | 25098 | 14.40% |
| 2024-10-23 | 39.37 | 39.69 | 0.14 | 0.35% | 38.95 | 40.68 | 97114 | 38814 | 21.48% |
| 2024-10-22 | 39.79 | 39.55 | -0.01 | -0.03% | 38.80 | 40.24 | 86162 | 33998 | 19.06% |
| 2024-10-21 | 38.38 | 39.56 | 1.31 | 3.42% | 38.13 | 40.17 | 102675 | 40362 | 22.71% |
| 2024-10-18 | 36.71 | 38.25 | 1.31 | 3.55% | 36.61 | 39.31 | 94050 | 35616 | 20.80% |
| 2024-10-17 | 37.31 | 36.94 | -0.06 | -0.16% | 36.80 | 37.87 | 55399 | 20712 | 12.25% |
| 2024-10-16 | 37.60 | 37.00 | -1.35 | -3.52% | 36.70 | 38.62 | 75372 | 28323 | 16.67% |
| 2024-10-15 | 37.90 | 38.35 | -0.36 | -0.93% | 37.24 | 39.49 | 102581 | 39376 | 22.69% |
| 2024-10-14 | 36.99 | 38.71 | 1.41 | 3.78% | 36.99 | 39.10 | 108174 | 41375 | 23.92% |
| 2024-10-11 | 39.89 | 37.30 | -5.62 | -13.09% | 36.86 | 40.99 | 167282 | 64618 | 37.00% |
| 2024-10-10 | 36.55 | 42.92 | 7.15 | 19.99% | 35.52 | 42.92 | 225564 | 93311 | 49.88% |
| 2024-10-09 | 39.01 | 35.77 | -6.18 | -14.73% | 35.77 | 39.53 | 92732 | 35184 | 20.51% |
| 2024-10-08 | 44.96 | 41.95 | 4.30 | 11.42% | 37.94 | 44.96 | 134470 | 55008 | 29.74% |
| 2024-09-30 | 35.14 | 37.65 | 4.50 | 13.57% | 33.56 | 38.26 | 117396 | 42197 | 25.96% |
| 2024-09-27 | 32.09 | 33.15 | 1.58 | 5.00% | 31.72 | 33.72 | 70900 | 23162 | 15.68% |
| 2024-09-26 | 30.60 | 31.57 | 0.79 | 2.57% | 30.57 | 31.59 | 45451 | 14180 | 10.05% |
| 2024-09-25 | 30.75 | 30.78 | 0.18 | 0.59% | 30.68 | 31.67 | 55316 | 17248 | 12.23% |
| 2024-09-24 | 29.60 | 30.60 | 0.91 | 3.07% | 29.25 | 30.67 | 50732 | 15327 | 11.22% |
| 2024-09-23 | 29.25 | 29.69 | 0.25 | 0.85% | 29.01 | 30.28 | 27632 | 8210 | 6.11% |
| 2024-09-20 | 30.09 | 29.44 | -0.21 | -0.71% | 29.18 | 30.18 | 23701 | 6985 | 5.24% |
| 2024-09-19 | 29.19 | 29.65 | 0.54 | 1.86% | 29.13 | 29.74 | 21371 | 6308 | 4.73% |
| 2024-09-18 | 29.03 | 29.11 | 0.23 | 0.80% | 28.20 | 29.19 | 17313 | 4972 | 3.83% |
| 2024-09-13 | 29.20 | 28.88 | -0.24 | -0.82% | 28.82 | 29.55 | 20395 | 5932 | 4.51% |
| 2024-09-12 | 29.89 | 29.12 | -0.68 | -2.28% | 29.07 | 30.65 | 25993 | 7747 | 5.75% |
| 2024-09-11 | 29.86 | 29.80 | -0.25 | -0.83% | 29.70 | 30.14 | 17939 | 5362 | 3.97% |
| 2024-09-10 | 30.40 | 30.05 | -0.38 | -1.25% | 29.52 | 31.02 | 35971 | 10817 | 7.96% |
| 2024-09-09 | 29.00 | 30.43 | 1.10 | 3.75% | 28.80 | 30.66 | 40036 | 12029 | 8.85% |
| 2024-09-06 | 30.05 | 29.33 | -0.82 | -2.72% | 29.29 | 30.51 | 25319 | 7588 | 5.60% |
| 2024-09-05 | 29.93 | 30.15 | 0.23 | 0.77% | 29.80 | 30.15 | 17699 | 5307 | 3.91% |
| 2024-09-04 | 29.87 | 29.92 | -0.18 | -0.60% | 29.50 | 30.38 | 16099 | 4824 | 3.56% |
| 2024-09-03 | 29.59 | 30.10 | 0.62 | 2.10% | 29.59 | 30.26 | 21089 | 6333 | 4.66% |
| 2024-09-02 | 30.35 | 29.48 | -0.87 | -2.87% | 29.45 | 30.51 | 24230 | 7278 | 5.36% |
| 2024-08-30 | 30.02 | 30.35 | 0.17 | 0.56% | 29.88 | 30.88 | 33566 | 10228 | 7.42% |
| 2024-08-29 | 28.62 | 30.18 | 1.05 | 3.60% | 28.55 | 30.20 | 37043 | 11016 | 8.19% |
| 2024-08-28 | 29.93 | 29.13 | -1.42 | -4.65% | 29.06 | 30.20 | 38553 | 11344 | 8.53% |
| 2024-08-27 | 30.93 | 30.55 | 0.11 | 0.36% | 30.37 | 31.79 | 49586 | 15387 | 10.97% |
| 2024-08-26 | 29.91 | 30.44 | 0.72 | 2.42% | 29.62 | 30.50 | 27233 | 8203 | 6.02% |
| 2024-08-23 | 29.80 | 29.72 | -0.14 | -0.47% | 29.00 | 29.85 | 20993 | 6201 | 4.64% |
| 2024-08-22 | 30.83 | 29.86 | -0.98 | -3.18% | 29.81 | 30.99 | 26534 | 8008 | 5.87% |
| 2024-08-21 | 30.70 | 30.84 | -0.13 | -0.42% | 30.63 | 31.15 | 12120 | 3744 | 2.68% |
| 2024-08-20 | 31.54 | 30.97 | -0.63 | -1.99% | 30.79 | 31.55 | 21540 | 6688 | 4.76% |
| 2024-08-19 | 32.10 | 31.60 | -0.48 | -1.50% | 31.54 | 32.41 | 22970 | 7346 | 5.08% |
| 2024-08-16 | 32.14 | 32.08 | -0.20 | -0.62% | 31.92 | 32.44 | 21426 | 6896 | 4.74% |
| 2024-08-15 | 31.76 | 32.28 | 0.33 | 1.03% | 31.55 | 32.62 | 27581 | 8865 | 6.10% |
| 2024-08-14 | 32.97 | 31.95 | -0.60 | -1.84% | 31.88 | 32.97 | 23966 | 7702 | 5.30% |
| 2024-08-13 | 31.95 | 32.55 | 0.73 | 2.29% | 31.62 | 32.55 | 21479 | 6877 | 4.75% |