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 | 38.60 | 38.02 | -0.65 | -1.68% | 37.70 | 38.67 | 44787 | 17097 | 1.39% |
| 2024-11-20 | 38.40 | 38.67 | 0.18 | 0.47% | 38.25 | 38.88 | 34659 | 13393 | 1.08% |
| 2024-11-19 | 38.13 | 38.49 | 0.54 | 1.42% | 37.81 | 38.55 | 29684 | 11335 | 0.92% |
| 2024-11-18 | 38.33 | 37.95 | -0.36 | -0.94% | 37.80 | 38.83 | 36137 | 13848 | 1.12% |
| 2024-11-15 | 38.92 | 38.31 | -0.63 | -1.62% | 38.30 | 39.33 | 40422 | 15708 | 1.25% |
| 2024-11-14 | 40.00 | 38.94 | -1.22 | -3.04% | 38.90 | 40.26 | 42720 | 16924 | 1.33% |
| 2024-11-13 | 40.50 | 40.16 | -0.55 | -1.35% | 39.64 | 41.05 | 55389 | 22268 | 1.72% |
| 2024-11-12 | 40.50 | 40.71 | 0.42 | 1.04% | 40.32 | 41.88 | 93998 | 38694 | 2.92% |
| 2024-11-11 | 39.93 | 40.29 | 0.15 | 0.37% | 39.52 | 40.45 | 60847 | 24375 | 1.89% |
| 2024-11-08 | 41.21 | 40.14 | -0.06 | -0.15% | 40.06 | 41.58 | 71509 | 28988 | 2.22% |
| 2024-11-07 | 38.85 | 40.20 | 1.15 | 2.94% | 38.73 | 40.30 | 80603 | 32138 | 2.50% |
| 2024-11-06 | 39.00 | 39.05 | 0.01 | 0.03% | 38.72 | 39.78 | 62786 | 24639 | 1.95% |
| 2024-11-05 | 38.55 | 39.04 | 0.37 | 0.96% | 38.17 | 39.12 | 56665 | 22007 | 1.76% |
| 2024-11-04 | 37.71 | 38.67 | 0.82 | 2.17% | 37.71 | 38.75 | 46376 | 17790 | 1.44% |
| 2024-11-01 | 37.36 | 37.85 | 0.12 | 0.32% | 37.31 | 38.44 | 54772 | 20779 | 1.70% |
| 2024-10-31 | 38.00 | 37.73 | -0.09 | -0.24% | 37.53 | 38.26 | 49666 | 18806 | 1.54% |
| 2024-10-30 | 38.41 | 37.82 | -1.00 | -2.58% | 37.25 | 38.49 | 74395 | 28026 | 2.31% |
| 2024-10-29 | 39.91 | 38.82 | -0.98 | -2.46% | 38.80 | 40.03 | 61280 | 24038 | 1.90% |
| 2024-10-28 | 40.38 | 39.80 | -0.30 | -0.75% | 39.42 | 40.38 | 45936 | 18256 | 1.43% |
| 2024-10-25 | 39.80 | 40.10 | 0.28 | 0.70% | 39.37 | 40.18 | 47400 | 18857 | 1.47% |
| 2024-10-24 | 39.38 | 39.82 | 0.30 | 0.76% | 39.30 | 40.25 | 55764 | 22175 | 1.73% |
| 2024-10-23 | 39.60 | 39.52 | -0.04 | -0.10% | 39.10 | 39.82 | 45579 | 17996 | 1.41% |
| 2024-10-22 | 39.50 | 39.56 | 0.17 | 0.43% | 39.08 | 39.83 | 46727 | 18429 | 1.45% |
| 2024-10-21 | 38.87 | 39.39 | 0.67 | 1.73% | 38.43 | 39.75 | 63961 | 25014 | 1.98% |
| 2024-10-18 | 37.30 | 38.72 | 1.18 | 3.14% | 37.10 | 39.51 | 74793 | 28631 | 2.32% |
| 2024-10-17 | 38.39 | 37.54 | -0.51 | -1.34% | 37.54 | 38.50 | 34549 | 13129 | 1.07% |
| 2024-10-16 | 38.00 | 38.05 | -0.61 | -1.58% | 37.88 | 38.86 | 37576 | 14386 | 1.17% |
| 2024-10-15 | 39.41 | 38.66 | -0.98 | -2.47% | 38.61 | 39.87 | 40301 | 15801 | 1.25% |
| 2024-10-14 | 39.21 | 39.64 | 0.44 | 1.12% | 38.24 | 39.80 | 55162 | 21560 | 1.71% |
| 2024-10-11 | 41.00 | 39.20 | -1.70 | -4.16% | 38.70 | 41.11 | 69754 | 27641 | 2.16% |
| 2024-10-10 | 41.40 | 40.90 | -0.69 | -1.66% | 40.87 | 43.64 | 97808 | 41011 | 3.03% |
| 2024-10-09 | 44.14 | 41.59 | -2.95 | -6.62% | 41.50 | 45.12 | 122297 | 52888 | 3.79% |
| 2024-10-08 | 44.54 | 44.54 | 4.05 | 10.00% | 42.15 | 44.54 | 154917 | 68068 | 4.81% |
| 2024-09-30 | 38.30 | 40.49 | 3.68 | 10.00% | 38.28 | 40.49 | 122371 | 48586 | 3.80% |
| 2024-09-27 | 35.69 | 36.81 | 1.66 | 4.72% | 35.41 | 36.89 | 49499 | 17913 | 1.54% |
| 2024-09-26 | 33.95 | 35.15 | 1.26 | 3.72% | 33.67 | 35.16 | 38365 | 13221 | 1.19% |
| 2024-09-25 | 33.40 | 33.89 | 0.59 | 1.77% | 33.40 | 34.65 | 41774 | 14274 | 1.30% |
| 2024-09-24 | 32.04 | 33.30 | 1.38 | 4.32% | 31.87 | 33.33 | 38055 | 12455 | 1.18% |
| 2024-09-23 | 31.88 | 31.92 | 0.06 | 0.19% | 31.80 | 32.31 | 14530 | 4649 | 0.45% |
| 2024-09-20 | 32.19 | 31.86 | -0.32 | -0.99% | 31.66 | 32.28 | 17946 | 5714 | 0.56% |
| 2024-09-19 | 31.90 | 32.18 | 0.32 | 1.00% | 31.68 | 32.67 | 23302 | 7493 | 0.72% |
| 2024-09-18 | 31.96 | 31.86 | 0.04 | 0.13% | 31.30 | 31.97 | 15056 | 4758 | 0.47% |
| 2024-09-13 | 32.55 | 31.82 | -0.47 | -1.46% | 31.73 | 32.55 | 13532 | 4336 | 0.42% |
| 2024-09-12 | 32.98 | 32.29 | -0.71 | -2.15% | 32.28 | 33.38 | 18492 | 6059 | 0.57% |
| 2024-09-11 | 32.67 | 33.00 | 0.21 | 0.64% | 32.43 | 33.06 | 11241 | 3692 | 0.35% |
| 2024-09-10 | 32.90 | 32.79 | -0.13 | -0.39% | 32.11 | 33.04 | 19788 | 6430 | 0.61% |
| 2024-09-09 | 33.06 | 32.92 | -0.29 | -0.87% | 32.88 | 33.37 | 18608 | 6146 | 0.58% |
| 2024-09-06 | 33.99 | 33.21 | -0.70 | -2.06% | 33.20 | 34.04 | 19492 | 6538 | 0.60% |
| 2024-09-05 | 33.79 | 33.91 | 0.24 | 0.71% | 33.70 | 34.15 | 13648 | 4637 | 0.42% |
| 2024-09-04 | 33.75 | 33.67 | -0.18 | -0.53% | 33.52 | 34.13 | 18274 | 6177 | 0.57% |
| 2024-09-03 | 33.82 | 33.85 | 0.07 | 0.21% | 33.51 | 34.46 | 20039 | 6822 | 0.62% |
| 2024-09-02 | 34.69 | 33.78 | -0.94 | -2.71% | 33.74 | 35.17 | 29076 | 9937 | 0.90% |
| 2024-08-30 | 34.72 | 34.72 | 0.01 | 0.03% | 34.45 | 35.26 | 34883 | 12174 | 1.08% |
| 2024-08-29 | 34.10 | 34.71 | 0.43 | 1.25% | 33.61 | 34.78 | 29329 | 10094 | 0.91% |
| 2024-08-28 | 35.45 | 35.25 | -0.13 | -0.37% | 34.91 | 35.45 | 22028 | 7746 | 0.68% |
| 2024-08-27 | 35.20 | 35.38 | 0.18 | 0.51% | 34.95 | 35.50 | 24876 | 8781 | 0.77% |
| 2024-08-26 | 35.07 | 35.20 | 0.19 | 0.54% | 34.70 | 35.50 | 27413 | 9616 | 0.85% |
| 2024-08-23 | 35.16 | 35.01 | -0.15 | -0.43% | 34.74 | 35.63 | 22751 | 7996 | 0.71% |
| 2024-08-22 | 35.30 | 35.16 | -0.14 | -0.40% | 35.11 | 35.60 | 22225 | 7844 | 0.69% |
| 2024-08-21 | 35.71 | 35.30 | -0.49 | -1.37% | 35.22 | 36.15 | 29997 | 10661 | 0.93% |
| 2024-08-20 | 35.98 | 35.79 | -0.19 | -0.53% | 35.55 | 36.30 | 29996 | 10760 | 0.93% |
| 2024-08-19 | 35.83 | 35.98 | 0.15 | 0.42% | 35.60 | 36.48 | 44808 | 16164 | 1.39% |
| 2024-08-16 | 35.12 | 35.83 | 0.53 | 1.50% | 34.85 | 35.95 | 44026 | 15624 | 1.37% |
| 2024-08-15 | 35.41 | 35.30 | 0.08 | 0.23% | 34.89 | 35.59 | 39580 | 13961 | 1.23% |