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 | 37.48 | 37.43 | -0.05 | -0.13% | 37.27 | 37.66 | 350336 | 130968 | 0.17% |
| 2024-11-20 | 37.80 | 37.48 | -0.24 | -0.64% | 37.40 | 37.85 | 451291 | 169333 | 0.22% |
| 2024-11-19 | 37.91 | 37.72 | -0.18 | -0.47% | 37.45 | 38.18 | 521249 | 196771 | 0.25% |
| 2024-11-18 | 38.05 | 37.90 | 0.08 | 0.21% | 37.80 | 38.66 | 763448 | 291899 | 0.37% |
| 2024-11-15 | 38.08 | 37.82 | -0.24 | -0.63% | 37.81 | 38.57 | 699277 | 267134 | 0.34% |
| 2024-11-14 | 37.66 | 38.06 | 0.24 | 0.63% | 37.53 | 38.48 | 676440 | 258568 | 0.33% |
| 2024-11-13 | 37.59 | 37.82 | 0.23 | 0.61% | 37.51 | 37.98 | 485304 | 183380 | 0.24% |
| 2024-11-12 | 38.19 | 37.59 | -0.74 | -1.93% | 37.51 | 38.84 | 893289 | 339936 | 0.43% |
| 2024-11-11 | 38.30 | 38.33 | -0.47 | -1.21% | 37.89 | 38.70 | 703146 | 268261 | 0.34% |
| 2024-11-08 | 39.68 | 38.80 | -0.77 | -1.95% | 38.75 | 39.85 | 745368 | 292092 | 0.36% |
| 2024-11-07 | 38.42 | 39.57 | 1.01 | 2.62% | 38.38 | 39.58 | 743472 | 290487 | 0.36% |
| 2024-11-06 | 39.00 | 38.56 | -0.52 | -1.33% | 38.15 | 39.08 | 648336 | 250107 | 0.31% |
| 2024-11-05 | 38.43 | 39.08 | 0.33 | 0.85% | 38.40 | 39.10 | 628745 | 244531 | 0.30% |
| 2024-11-04 | 38.10 | 38.75 | 0.74 | 1.95% | 37.41 | 38.75 | 646612 | 246601 | 0.31% |
| 2024-11-01 | 37.44 | 38.01 | 0.65 | 1.74% | 37.38 | 38.30 | 703102 | 267152 | 0.34% |
| 2024-10-31 | 37.80 | 37.36 | -0.52 | -1.37% | 36.91 | 37.99 | 850392 | 317392 | 0.41% |
| 2024-10-30 | 38.51 | 37.88 | -0.72 | -1.87% | 37.61 | 38.90 | 703408 | 268042 | 0.34% |
| 2024-10-29 | 38.60 | 38.60 | 0.08 | 0.21% | 38.41 | 39.10 | 514682 | 199028 | 0.25% |
| 2024-10-28 | 39.01 | 38.52 | -0.58 | -1.48% | 38.28 | 39.10 | 664641 | 255921 | 0.32% |
| 2024-10-25 | 39.25 | 39.10 | -0.21 | -0.53% | 39.06 | 39.49 | 447931 | 175622 | 0.22% |
| 2024-10-24 | 39.55 | 39.31 | -0.35 | -0.88% | 39.14 | 39.68 | 336312 | 132382 | 0.16% |
| 2024-10-23 | 39.06 | 39.66 | 0.49 | 1.25% | 39.02 | 39.94 | 627100 | 248286 | 0.30% |
| 2024-10-22 | 38.84 | 39.17 | 0.32 | 0.82% | 38.75 | 39.60 | 600526 | 235280 | 0.29% |
| 2024-10-21 | 39.15 | 38.85 | -0.20 | -0.51% | 38.50 | 39.15 | 717539 | 278090 | 0.35% |
| 2024-10-18 | 38.51 | 39.05 | 0.56 | 1.45% | 38.21 | 39.43 | 928194 | 360394 | 0.45% |
| 2024-10-17 | 39.53 | 38.49 | -1.01 | -2.56% | 38.49 | 39.79 | 848922 | 331582 | 0.41% |
| 2024-10-16 | 38.15 | 39.50 | 1.00 | 2.60% | 38.13 | 39.50 | 1012548 | 396355 | 0.49% |
| 2024-10-15 | 39.17 | 38.50 | -0.83 | -2.11% | 38.50 | 39.99 | 955977 | 375570 | 0.46% |
| 2024-10-14 | 39.01 | 39.33 | 0.90 | 2.34% | 38.69 | 39.80 | 1292938 | 507684 | 0.63% |
| 2024-10-11 | 38.73 | 38.43 | -0.30 | -0.77% | 38.03 | 39.22 | 903476 | 349824 | 0.44% |
| 2024-10-10 | 37.40 | 38.73 | 1.72 | 4.65% | 37.40 | 39.50 | 1433298 | 552866 | 0.69% |
| 2024-10-09 | 39.70 | 37.01 | -2.99 | -7.48% | 37.01 | 39.72 | 1855932 | 711381 | 0.90% |
| 2024-10-08 | 41.37 | 40.00 | 2.39 | 6.35% | 38.82 | 41.37 | 2973039 | 1199936 | 1.44% |
| 2024-09-30 | 36.35 | 37.61 | 1.98 | 5.56% | 35.92 | 38.00 | 2561013 | 944343 | 1.24% |
| 2024-09-27 | 36.11 | 35.63 | 0.25 | 0.71% | 34.91 | 36.50 | 745458 | 265381 | 0.36% |
| 2024-09-26 | 34.16 | 35.38 | 1.23 | 3.60% | 33.91 | 35.38 | 1745330 | 606865 | 0.85% |
| 2024-09-25 | 33.85 | 34.15 | 1.02 | 3.08% | 33.70 | 34.49 | 1856243 | 632766 | 0.90% |
| 2024-09-24 | 31.68 | 33.13 | 1.74 | 5.54% | 31.67 | 33.14 | 1361218 | 442731 | 0.66% |
| 2024-09-23 | 30.85 | 31.39 | 0.45 | 1.45% | 30.84 | 31.49 | 344609 | 107633 | 0.17% |
| 2024-09-20 | 30.82 | 30.94 | 0.12 | 0.39% | 30.66 | 31.11 | 487418 | 150599 | 0.24% |
| 2024-09-19 | 31.20 | 30.82 | -0.29 | -0.93% | 30.63 | 31.23 | 451191 | 139304 | 0.22% |
| 2024-09-18 | 30.61 | 31.11 | 0.51 | 1.67% | 30.61 | 31.20 | 418540 | 129534 | 0.20% |
| 2024-09-13 | 30.28 | 30.60 | 0.37 | 1.22% | 30.00 | 30.90 | 495974 | 152085 | 0.24% |
| 2024-09-12 | 30.10 | 30.23 | 0.15 | 0.50% | 29.94 | 30.50 | 410267 | 124237 | 0.20% |
| 2024-09-11 | 30.14 | 30.08 | -0.11 | -0.36% | 29.93 | 30.20 | 415794 | 124905 | 0.20% |
| 2024-09-10 | 30.25 | 30.19 | -0.05 | -0.17% | 29.94 | 30.43 | 476024 | 143584 | 0.23% |
| 2024-09-09 | 30.98 | 30.24 | -1.01 | -3.23% | 30.04 | 30.99 | 871073 | 264119 | 0.42% |
| 2024-09-06 | 31.25 | 31.25 | 0.05 | 0.16% | 31.20 | 31.74 | 383182 | 120661 | 0.19% |
| 2024-09-05 | 31.36 | 31.20 | -0.16 | -0.51% | 30.90 | 31.44 | 542063 | 168701 | 0.26% |
| 2024-09-04 | 31.53 | 31.36 | -0.26 | -0.82% | 31.35 | 31.93 | 380526 | 119885 | 0.18% |
| 2024-09-03 | 32.01 | 31.62 | -0.31 | -0.97% | 31.40 | 32.08 | 505752 | 159626 | 0.25% |
| 2024-09-02 | 32.00 | 31.93 | -0.22 | -0.68% | 31.84 | 32.38 | 558021 | 178760 | 0.27% |
| 2024-08-30 | 32.80 | 32.15 | -0.78 | -2.37% | 32.12 | 33.11 | 1112230 | 361807 | 0.54% |
| 2024-08-29 | 33.59 | 32.93 | -0.75 | -2.23% | 32.90 | 33.77 | 516388 | 171202 | 0.25% |
| 2024-08-28 | 33.83 | 33.68 | -0.02 | -0.06% | 33.44 | 33.98 | 415232 | 139868 | 0.20% |
| 2024-08-27 | 33.77 | 33.70 | -0.07 | -0.21% | 33.53 | 33.94 | 387209 | 130831 | 0.19% |
| 2024-08-26 | 33.70 | 33.77 | 0.07 | 0.21% | 33.47 | 33.84 | 351175 | 118299 | 0.17% |
| 2024-08-23 | 33.27 | 33.70 | 0.40 | 1.20% | 33.07 | 33.85 | 465587 | 156150 | 0.23% |
| 2024-08-22 | 33.28 | 33.30 | 0.06 | 0.18% | 33.18 | 33.55 | 382864 | 127671 | 0.19% |
| 2024-08-21 | 33.30 | 33.24 | -0.24 | -0.72% | 32.82 | 33.43 | 378101 | 125458 | 0.18% |
| 2024-08-20 | 33.45 | 33.48 | 0.06 | 0.18% | 33.16 | 33.60 | 423729 | 141547 | 0.21% |
| 2024-08-19 | 33.25 | 33.42 | 0.27 | 0.81% | 33.03 | 33.50 | 422843 | 140994 | 0.20% |
| 2024-08-16 | 32.75 | 33.15 | 0.39 | 1.19% | 32.72 | 33.25 | 418503 | 138387 | 0.20% |
| 2024-08-15 | 31.85 | 32.76 | 0.90 | 2.82% | 31.65 | 32.92 | 739790 | 240955 | 0.36% |
| 2024-08-14 | 31.90 | 31.86 | -0.08 | -0.25% | 31.81 | 32.14 | 282446 | 90119 | 0.14% |
| 2024-08-13 | 32.10 | 31.94 | -0.18 | -0.56% | 31.76 | 32.23 | 282378 | 90200 | 0.14% |