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 | 40.50 | 39.86 | -0.70 | -1.73% | 39.31 | 40.50 | 61706 | 24540 | 2.99% |
| 2024-11-20 | 37.45 | 40.56 | 3.69 | 10.01% | 37.08 | 40.56 | 90738 | 35971 | 4.40% |
| 2024-11-19 | 36.49 | 36.87 | 0.39 | 1.07% | 35.82 | 37.20 | 43057 | 15724 | 2.09% |
| 2024-11-18 | 37.70 | 36.48 | -0.98 | -2.62% | 35.00 | 38.06 | 56782 | 20607 | 2.75% |
| 2024-11-15 | 39.51 | 37.46 | -2.15 | -5.43% | 37.28 | 40.08 | 60535 | 23347 | 2.93% |
| 2024-11-14 | 41.60 | 39.61 | -1.91 | -4.60% | 39.00 | 41.78 | 92345 | 37111 | 4.48% |
| 2024-11-13 | 41.20 | 41.52 | 0.22 | 0.53% | 39.70 | 42.28 | 89121 | 36613 | 4.32% |
| 2024-11-12 | 38.90 | 41.30 | 2.27 | 5.82% | 38.63 | 41.82 | 61910 | 25184 | 3.00% |
| 2024-11-11 | 37.50 | 39.03 | 1.53 | 4.08% | 35.50 | 39.15 | 70197 | 26709 | 3.40% |
| 2024-11-08 | 37.17 | 37.50 | 0.40 | 1.08% | 36.58 | 39.07 | 58171 | 22102 | 2.82% |
| 2024-11-07 | 35.80 | 37.10 | 1.11 | 3.08% | 35.25 | 37.80 | 59527 | 21774 | 2.89% |
| 2024-11-06 | 36.41 | 35.99 | -0.31 | -0.85% | 35.52 | 36.47 | 49519 | 17800 | 2.40% |
| 2024-11-05 | 33.85 | 36.30 | 2.58 | 7.65% | 33.69 | 36.31 | 75945 | 26857 | 3.68% |
| 2024-11-04 | 33.91 | 33.72 | -0.19 | -0.56% | 33.42 | 34.41 | 43007 | 14539 | 2.08% |
| 2024-11-01 | 34.75 | 33.91 | -0.88 | -2.53% | 33.69 | 35.52 | 38848 | 13347 | 1.88% |
| 2024-10-31 | 34.90 | 34.79 | -0.09 | -0.26% | 33.60 | 35.77 | 55596 | 19272 | 2.70% |
| 2024-10-30 | 33.66 | 34.88 | 0.99 | 2.92% | 32.99 | 34.90 | 50039 | 17079 | 2.43% |
| 2024-10-29 | 33.06 | 33.89 | 0.99 | 3.01% | 32.71 | 34.42 | 68053 | 22864 | 3.30% |
| 2024-10-28 | 31.00 | 32.90 | 1.59 | 5.08% | 30.88 | 33.95 | 91814 | 30193 | 4.45% |
| 2024-10-25 | 30.30 | 31.31 | 0.22 | 0.71% | 29.40 | 32.97 | 105665 | 33133 | 5.12% |
| 2024-10-24 | 34.60 | 31.09 | -3.45 | -9.99% | 31.09 | 34.60 | 101313 | 32400 | 4.91% |
| 2024-10-23 | 32.65 | 34.54 | 2.24 | 6.93% | 32.11 | 35.30 | 84485 | 28908 | 4.10% |
| 2024-10-22 | 30.15 | 32.30 | 2.30 | 7.67% | 29.48 | 32.93 | 78529 | 24599 | 3.81% |
| 2024-10-21 | 31.50 | 30.00 | -1.11 | -3.57% | 29.86 | 31.50 | 58165 | 17688 | 2.82% |
| 2024-10-18 | 29.81 | 31.11 | 1.13 | 3.77% | 29.55 | 31.85 | 61324 | 18939 | 2.97% |
| 2024-10-17 | 30.18 | 29.98 | -0.07 | -0.23% | 29.86 | 30.58 | 27245 | 8208 | 1.32% |
| 2024-10-16 | 30.61 | 30.05 | -0.56 | -1.83% | 29.61 | 30.80 | 27040 | 8103 | 1.31% |
| 2024-10-15 | 30.15 | 30.61 | 0.51 | 1.69% | 29.68 | 31.26 | 39293 | 12054 | 1.90% |
| 2024-10-14 | 30.15 | 30.10 | 0.32 | 1.07% | 29.17 | 30.27 | 35495 | 10542 | 1.72% |
| 2024-10-11 | 31.20 | 29.78 | -1.42 | -4.55% | 29.58 | 31.22 | 32476 | 9845 | 1.57% |
| 2024-10-10 | 32.00 | 31.20 | -0.33 | -1.05% | 31.10 | 32.35 | 47653 | 15081 | 2.31% |
| 2024-10-09 | 31.50 | 31.53 | 0.11 | 0.35% | 29.42 | 32.79 | 79301 | 24389 | 3.84% |
| 2024-10-08 | 33.50 | 31.42 | 0.35 | 1.13% | 30.20 | 33.90 | 104102 | 33163 | 5.05% |
| 2024-09-30 | 30.00 | 31.07 | 1.42 | 4.79% | 28.80 | 31.85 | 98315 | 29858 | 4.77% |
| 2024-09-27 | 29.33 | 29.65 | 0.79 | 2.74% | 28.63 | 29.65 | 32345 | 9465 | 1.57% |
| 2024-09-26 | 27.85 | 28.86 | 1.18 | 4.26% | 27.64 | 28.99 | 42455 | 11993 | 2.06% |
| 2024-09-25 | 27.60 | 27.68 | 0.61 | 2.25% | 27.24 | 28.27 | 34194 | 9469 | 1.66% |
| 2024-09-24 | 26.98 | 27.07 | 0.72 | 2.73% | 26.44 | 27.40 | 25784 | 6936 | 1.25% |
| 2024-09-23 | 25.70 | 26.35 | 0.85 | 3.33% | 25.35 | 26.66 | 28918 | 7553 | 1.40% |
| 2024-09-20 | 25.19 | 25.50 | 0.31 | 1.23% | 24.94 | 26.14 | 22398 | 5728 | 1.09% |
| 2024-09-19 | 25.14 | 25.19 | 0.40 | 1.61% | 24.80 | 25.80 | 18499 | 4685 | 0.90% |
| 2024-09-18 | 24.72 | 24.79 | 0.06 | 0.24% | 24.25 | 24.94 | 12692 | 3115 | 0.62% |
| 2024-09-13 | 24.92 | 24.73 | -0.07 | -0.28% | 24.62 | 25.00 | 12950 | 3207 | 0.63% |
| 2024-09-12 | 25.43 | 24.80 | -0.20 | -0.80% | 24.80 | 25.43 | 8229 | 2055 | 0.40% |
| 2024-09-11 | 24.99 | 25.00 | -0.11 | -0.44% | 24.74 | 25.48 | 9310 | 2331 | 0.45% |
| 2024-09-10 | 24.90 | 25.11 | 0.29 | 1.17% | 24.67 | 25.35 | 12848 | 3215 | 0.62% |
| 2024-09-09 | 26.12 | 24.82 | -1.05 | -4.06% | 24.69 | 26.12 | 17808 | 4439 | 0.86% |
| 2024-09-06 | 26.30 | 25.87 | -0.39 | -1.49% | 25.80 | 26.68 | 16988 | 4432 | 0.82% |
| 2024-09-05 | 25.43 | 26.26 | 0.99 | 3.92% | 25.35 | 26.50 | 28893 | 7472 | 1.40% |
| 2024-09-04 | 25.52 | 25.27 | -0.29 | -1.13% | 25.10 | 25.78 | 19106 | 4845 | 0.93% |
| 2024-09-03 | 27.10 | 25.56 | -1.46 | -5.40% | 24.51 | 27.38 | 25226 | 6532 | 1.22% |
| 2024-09-02 | 27.83 | 27.02 | -0.51 | -1.85% | 26.89 | 27.83 | 9293 | 2530 | 0.45% |
| 2024-08-30 | 27.08 | 27.53 | 0.42 | 1.55% | 26.97 | 27.90 | 16825 | 4621 | 0.82% |
| 2024-08-29 | 27.30 | 27.11 | -0.14 | -0.51% | 26.92 | 27.35 | 6583 | 1784 | 0.32% |
| 2024-08-28 | 27.22 | 27.25 | -0.02 | -0.07% | 27.06 | 27.74 | 7837 | 2144 | 0.38% |
| 2024-08-27 | 28.00 | 27.27 | -0.48 | -1.73% | 26.55 | 28.00 | 12944 | 3506 | 0.63% |
| 2024-08-26 | 27.22 | 27.75 | 0.54 | 1.98% | 27.03 | 28.24 | 11615 | 3213 | 0.56% |
| 2024-08-23 | 26.99 | 27.21 | 0.11 | 0.41% | 26.80 | 27.40 | 9691 | 2628 | 0.47% |
| 2024-08-22 | 27.35 | 27.10 | -0.33 | -1.20% | 26.90 | 27.95 | 11203 | 3054 | 0.54% |
| 2024-08-21 | 27.86 | 27.43 | -0.23 | -0.83% | 27.15 | 27.86 | 8746 | 2391 | 0.42% |
| 2024-08-20 | 28.81 | 27.66 | -0.91 | -3.19% | 27.06 | 28.81 | 20182 | 5582 | 0.98% |
| 2024-08-19 | 28.17 | 28.57 | 0.33 | 1.17% | 27.85 | 29.08 | 22909 | 6565 | 1.11% |
| 2024-08-16 | 27.88 | 28.24 | 0.37 | 1.33% | 27.88 | 28.96 | 18789 | 5332 | 0.91% |
| 2024-08-15 | 27.50 | 27.87 | 0.33 | 1.20% | 27.13 | 27.94 | 13383 | 3703 | 0.65% |
| 2024-08-14 | 28.10 | 27.54 | -0.38 | -1.36% | 27.37 | 28.20 | 11476 | 3174 | 0.56% |
| 2024-08-13 | 27.73 | 27.92 | -0.08 | -0.29% | 27.39 | 28.20 | 14793 | 4120 | 0.72% |