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 | 38.22 | 37.68 | -0.77 | -2.00% | 37.19 | 38.35 | 16488 | 6226 | 7.84% |
| 2024-11-20 | 37.50 | 38.45 | 0.36 | 0.95% | 37.50 | 39.49 | 22494 | 8674 | 10.70% |
| 2024-11-19 | 37.37 | 38.09 | 0.81 | 2.17% | 36.30 | 38.12 | 15125 | 5665 | 7.19% |
| 2024-11-18 | 37.45 | 37.28 | 0.33 | 0.89% | 36.90 | 38.07 | 19763 | 7399 | 9.40% |
| 2024-11-15 | 37.83 | 36.95 | -1.11 | -2.92% | 36.75 | 38.48 | 16244 | 6133 | 7.72% |
| 2024-11-14 | 39.61 | 38.06 | -1.55 | -3.91% | 38.03 | 39.72 | 17839 | 6910 | 8.48% |
| 2024-11-13 | 40.48 | 39.61 | -1.28 | -3.13% | 38.61 | 40.48 | 27894 | 11018 | 13.26% |
| 2024-11-12 | 39.91 | 40.89 | 0.90 | 2.25% | 39.20 | 42.30 | 44062 | 18037 | 20.95% |
| 2024-11-11 | 38.33 | 39.99 | 1.34 | 3.47% | 38.01 | 40.09 | 32973 | 13046 | 15.68% |
| 2024-11-08 | 38.52 | 38.65 | 0.17 | 0.44% | 38.35 | 39.28 | 25616 | 9939 | 12.18% |
| 2024-11-07 | 38.28 | 38.48 | 0.11 | 0.29% | 37.49 | 38.48 | 23999 | 9151 | 11.41% |
| 2024-11-06 | 37.77 | 38.37 | 0.56 | 1.48% | 37.56 | 38.80 | 29297 | 11243 | 13.93% |
| 2024-11-05 | 37.27 | 37.81 | 0.55 | 1.48% | 36.77 | 37.99 | 23490 | 8789 | 11.17% |
| 2024-11-04 | 35.39 | 37.26 | 2.18 | 6.21% | 35.10 | 37.49 | 23087 | 8500 | 10.98% |
| 2024-11-01 | 36.60 | 35.08 | -1.59 | -4.34% | 35.08 | 36.77 | 17924 | 6437 | 8.52% |
| 2024-10-31 | 36.57 | 36.67 | 0.11 | 0.30% | 36.27 | 37.08 | 16818 | 6163 | 8.00% |
| 2024-10-30 | 37.40 | 36.56 | -0.96 | -2.56% | 36.11 | 37.40 | 16580 | 6089 | 7.88% |
| 2024-10-29 | 38.31 | 37.52 | -0.82 | -2.14% | 37.48 | 38.50 | 22065 | 8355 | 10.49% |
| 2024-10-28 | 38.55 | 38.34 | -0.26 | -0.67% | 37.53 | 38.55 | 22258 | 8482 | 10.58% |
| 2024-10-25 | 37.02 | 38.60 | 0.82 | 2.17% | 36.59 | 39.45 | 40847 | 15508 | 19.42% |
| 2024-10-24 | 37.09 | 37.78 | 1.11 | 3.03% | 36.84 | 38.45 | 31474 | 11904 | 14.97% |
| 2024-10-23 | 37.12 | 36.67 | -0.44 | -1.19% | 36.51 | 37.38 | 17707 | 6546 | 8.42% |
| 2024-10-22 | 37.80 | 37.11 | -0.26 | -0.70% | 36.40 | 37.80 | 21014 | 7781 | 9.99% |
| 2024-10-21 | 35.72 | 37.37 | 1.49 | 4.15% | 35.68 | 38.05 | 28338 | 10497 | 13.48% |
| 2024-10-18 | 34.33 | 35.88 | 1.32 | 3.82% | 34.32 | 36.46 | 21743 | 7709 | 10.34% |
| 2024-10-17 | 34.67 | 34.56 | 0.18 | 0.52% | 34.56 | 35.29 | 14760 | 5152 | 7.02% |
| 2024-10-16 | 33.96 | 34.38 | -0.47 | -1.35% | 33.84 | 35.09 | 14249 | 4921 | 6.78% |
| 2024-10-15 | 35.78 | 34.85 | -1.00 | -2.79% | 34.71 | 36.19 | 21126 | 7490 | 10.05% |
| 2024-10-14 | 35.00 | 35.85 | 1.09 | 3.14% | 34.71 | 35.85 | 16734 | 5927 | 7.96% |
| 2024-10-11 | 36.42 | 34.76 | -1.77 | -4.85% | 34.15 | 36.70 | 22189 | 7828 | 10.55% |
| 2024-10-10 | 35.99 | 36.53 | 0.90 | 2.53% | 35.99 | 38.29 | 28160 | 10455 | 13.39% |
| 2024-10-09 | 41.09 | 35.63 | -7.62 | -17.62% | 35.63 | 41.09 | 42597 | 16421 | 20.26% |
| 2024-10-08 | 46.30 | 43.25 | 4.52 | 11.67% | 39.68 | 46.30 | 62775 | 26590 | 29.85% |
| 2024-09-30 | 35.00 | 38.73 | 4.93 | 14.59% | 34.40 | 39.76 | 56355 | 20657 | 26.80% |
| 2024-09-27 | 30.96 | 33.80 | 3.08 | 10.03% | 30.96 | 35.66 | 41667 | 13825 | 19.81% |
| 2024-09-26 | 29.85 | 30.72 | 0.65 | 2.16% | 29.73 | 30.79 | 17836 | 5405 | 8.48% |
| 2024-09-25 | 29.50 | 30.07 | 0.91 | 3.12% | 29.31 | 30.60 | 21369 | 6426 | 10.16% |
| 2024-09-24 | 28.88 | 29.16 | 0.67 | 2.35% | 28.13 | 29.20 | 13150 | 3796 | 6.25% |
| 2024-09-23 | 28.05 | 28.49 | 0.46 | 1.64% | 27.93 | 28.75 | 8180 | 2325 | 3.89% |
| 2024-09-20 | 28.36 | 28.03 | -0.49 | -1.72% | 27.85 | 28.65 | 8047 | 2269 | 3.83% |
| 2024-09-19 | 28.25 | 28.52 | 0.50 | 1.78% | 28.25 | 28.93 | 10287 | 2940 | 4.89% |
| 2024-09-18 | 28.40 | 28.02 | -0.44 | -1.55% | 27.50 | 28.61 | 9279 | 2590 | 4.41% |
| 2024-09-13 | 29.10 | 28.46 | -0.72 | -2.47% | 28.45 | 29.50 | 9182 | 2642 | 4.37% |
| 2024-09-12 | 29.74 | 29.18 | -0.40 | -1.35% | 29.12 | 30.00 | 9545 | 2824 | 4.54% |
| 2024-09-11 | 29.85 | 29.58 | -0.27 | -0.90% | 29.41 | 29.97 | 6067 | 1800 | 2.88% |
| 2024-09-10 | 29.90 | 29.85 | 0.15 | 0.51% | 29.23 | 30.02 | 7951 | 2352 | 3.78% |
| 2024-09-09 | 29.23 | 29.70 | 0.26 | 0.88% | 29.14 | 29.91 | 10488 | 3104 | 4.99% |
| 2024-09-06 | 30.10 | 29.44 | -0.69 | -2.29% | 29.40 | 30.25 | 12602 | 3745 | 5.99% |
| 2024-09-05 | 30.43 | 30.13 | -0.29 | -0.95% | 30.08 | 30.50 | 11738 | 3546 | 5.58% |
| 2024-09-04 | 30.05 | 30.42 | 0.07 | 0.23% | 29.90 | 30.59 | 16612 | 5034 | 7.90% |
| 2024-09-03 | 30.22 | 30.35 | -0.03 | -0.10% | 29.80 | 30.55 | 16706 | 5040 | 7.94% |
| 2024-09-02 | 29.80 | 30.38 | 0.36 | 1.20% | 29.63 | 30.81 | 27454 | 8316 | 13.05% |
| 2024-08-30 | 29.29 | 30.02 | 0.29 | 0.98% | 28.98 | 30.50 | 24032 | 7181 | 11.43% |
| 2024-08-29 | 29.19 | 29.73 | 0.44 | 1.50% | 29.05 | 29.84 | 10267 | 3037 | 5.15% |
| 2024-08-28 | 28.85 | 29.29 | 0.35 | 1.21% | 28.11 | 29.67 | 9518 | 2784 | 4.77% |
| 2024-08-27 | 29.46 | 28.94 | -0.52 | -1.77% | 28.78 | 29.50 | 7772 | 2255 | 3.90% |
| 2024-08-26 | 29.28 | 29.46 | 0.41 | 1.41% | 29.07 | 29.65 | 8371 | 2463 | 4.20% |
| 2024-08-23 | 29.55 | 29.05 | -0.50 | -1.69% | 28.88 | 29.74 | 11554 | 3373 | 5.79% |
| 2024-08-22 | 30.50 | 29.55 | -0.70 | -2.31% | 29.46 | 30.50 | 10514 | 3137 | 5.27% |
| 2024-08-21 | 30.57 | 30.25 | -0.37 | -1.21% | 30.12 | 30.85 | 8624 | 2628 | 4.32% |
| 2024-08-20 | 31.38 | 30.62 | -0.74 | -2.36% | 30.38 | 31.39 | 11939 | 3667 | 5.99% |
| 2024-08-19 | 33.00 | 31.36 | -1.72 | -5.20% | 31.36 | 33.00 | 18704 | 5988 | 9.38% |
| 2024-08-16 | 33.05 | 33.08 | 0.00 | 0.00% | 32.91 | 33.78 | 11241 | 3736 | 5.64% |
| 2024-08-15 | 33.15 | 33.08 | -0.32 | -0.96% | 32.76 | 33.69 | 14156 | 4695 | 7.10% |
| 2024-08-14 | 33.94 | 33.40 | -0.50 | -1.47% | 33.39 | 34.25 | 8354 | 2816 | 4.19% |
| 2024-08-13 | 33.49 | 33.90 | 0.60 | 1.80% | 33.01 | 34.01 | 10557 | 3546 | 5.29% |