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 | 37.41 | 39.15 | 1.44 | 3.82% | 36.40 | 39.38 | 59998 | 22933 | 21.11% |
| 2024-11-20 | 36.90 | 37.71 | 0.71 | 1.92% | 36.66 | 38.20 | 45876 | 17285 | 16.14% |
| 2024-11-19 | 36.58 | 37.00 | -0.06 | -0.16% | 35.39 | 37.09 | 37130 | 13497 | 13.07% |
| 2024-11-18 | 34.80 | 37.06 | 1.96 | 5.58% | 34.21 | 37.89 | 53483 | 19405 | 18.82% |
| 2024-11-15 | 35.90 | 35.10 | -0.76 | -2.12% | 34.91 | 36.45 | 26907 | 9614 | 9.47% |
| 2024-11-14 | 37.51 | 35.86 | -1.88 | -4.98% | 35.75 | 37.55 | 37100 | 13546 | 13.06% |
| 2024-11-13 | 37.51 | 37.74 | -0.14 | -0.37% | 36.72 | 37.88 | 32336 | 12038 | 11.38% |
| 2024-11-12 | 39.97 | 37.88 | -2.09 | -5.23% | 37.29 | 40.00 | 66125 | 25421 | 23.27% |
| 2024-11-11 | 37.59 | 39.97 | 1.89 | 4.96% | 36.80 | 40.44 | 92046 | 35453 | 32.39% |
| 2024-11-08 | 36.40 | 38.08 | 1.76 | 4.85% | 36.36 | 39.00 | 106236 | 40412 | 37.39% |
| 2024-11-07 | 36.30 | 36.32 | -1.76 | -4.62% | 35.01 | 37.28 | 118119 | 42345 | 41.57% |
| 2024-11-06 | 37.20 | 38.08 | 0.95 | 2.56% | 37.19 | 40.84 | 161720 | 63855 | 56.91% |
| 2024-11-05 | 36.15 | 37.13 | 3.38 | 10.01% | 34.44 | 37.13 | 113981 | 40574 | 40.11% |
| 2024-11-04 | 31.50 | 33.75 | 3.07 | 10.01% | 31.50 | 33.75 | 40318 | 13344 | 14.19% |
| 2024-11-01 | 31.66 | 30.68 | -1.17 | -3.67% | 30.36 | 31.66 | 33411 | 10336 | 11.76% |
| 2024-10-31 | 31.82 | 31.85 | -0.01 | -0.03% | 31.30 | 32.06 | 33370 | 10617 | 11.74% |
| 2024-10-30 | 31.98 | 31.86 | -0.36 | -1.12% | 31.40 | 32.45 | 33785 | 10749 | 11.89% |
| 2024-10-29 | 33.40 | 32.22 | -1.17 | -3.50% | 32.18 | 33.40 | 49736 | 16213 | 17.50% |
| 2024-10-28 | 31.89 | 33.39 | 1.80 | 5.70% | 31.86 | 33.99 | 75325 | 25123 | 26.51% |
| 2024-10-25 | 31.21 | 31.59 | 0.37 | 1.19% | 31.10 | 31.87 | 36300 | 11460 | 12.78% |
| 2024-10-24 | 30.95 | 31.22 | 0.03 | 0.10% | 30.80 | 31.50 | 30110 | 9383 | 10.60% |
| 2024-10-23 | 31.60 | 31.19 | -0.46 | -1.45% | 31.13 | 31.88 | 45732 | 14401 | 16.09% |
| 2024-10-22 | 31.15 | 31.65 | 0.77 | 2.49% | 30.85 | 32.18 | 66181 | 20805 | 23.29% |
| 2024-10-21 | 29.66 | 30.88 | 1.58 | 5.39% | 29.50 | 31.39 | 75554 | 23274 | 26.59% |
| 2024-10-18 | 28.11 | 29.30 | 1.10 | 3.90% | 28.01 | 29.65 | 35649 | 10317 | 12.55% |
| 2024-10-17 | 28.65 | 28.20 | -0.38 | -1.33% | 28.16 | 28.94 | 24264 | 6921 | 8.54% |
| 2024-10-16 | 28.41 | 28.58 | -0.17 | -0.59% | 28.27 | 28.95 | 22473 | 6413 | 7.91% |
| 2024-10-15 | 28.97 | 28.75 | -0.30 | -1.03% | 28.65 | 29.55 | 29328 | 8544 | 10.32% |
| 2024-10-14 | 28.54 | 29.05 | 0.79 | 2.80% | 27.88 | 29.06 | 29825 | 8530 | 10.50% |
| 2024-10-11 | 29.75 | 28.26 | -1.49 | -5.01% | 27.94 | 29.77 | 38140 | 10938 | 13.42% |
| 2024-10-10 | 30.29 | 29.75 | -0.45 | -1.49% | 29.66 | 30.88 | 45406 | 13719 | 15.98% |
| 2024-10-09 | 32.32 | 30.20 | -3.33 | -9.93% | 30.18 | 32.37 | 70873 | 22224 | 24.94% |
| 2024-10-08 | 34.31 | 33.53 | 2.34 | 7.50% | 31.22 | 34.31 | 103309 | 34121 | 36.36% |
| 2024-09-30 | 29.50 | 31.19 | 2.84 | 10.02% | 28.82 | 31.19 | 97529 | 29469 | 34.32% |
| 2024-09-27 | 27.20 | 28.35 | 1.43 | 5.31% | 27.15 | 28.49 | 41182 | 11452 | 14.49% |
| 2024-09-26 | 26.34 | 26.92 | 0.47 | 1.78% | 26.22 | 26.94 | 33874 | 9012 | 11.92% |
| 2024-09-25 | 26.47 | 26.45 | 0.12 | 0.46% | 26.31 | 27.11 | 41730 | 11145 | 14.69% |
| 2024-09-24 | 25.55 | 26.33 | 0.82 | 3.21% | 25.14 | 26.50 | 33956 | 8802 | 11.95% |
| 2024-09-23 | 25.20 | 25.51 | 0.05 | 0.20% | 25.20 | 25.74 | 14634 | 3729 | 5.15% |
| 2024-09-20 | 25.82 | 25.46 | -0.29 | -1.13% | 25.30 | 25.97 | 19607 | 5013 | 6.90% |
| 2024-09-19 | 25.27 | 25.75 | 0.72 | 2.88% | 25.10 | 25.88 | 28287 | 7227 | 9.96% |
| 2024-09-18 | 25.56 | 25.03 | -0.54 | -2.11% | 24.60 | 25.70 | 23688 | 5935 | 8.34% |
| 2024-09-13 | 26.26 | 25.57 | -0.77 | -2.92% | 25.51 | 26.52 | 30337 | 7874 | 10.68% |
| 2024-09-12 | 27.11 | 26.34 | -0.76 | -2.80% | 26.30 | 27.43 | 30580 | 8229 | 10.76% |
| 2024-09-11 | 27.48 | 27.10 | -0.37 | -1.35% | 26.95 | 27.48 | 23401 | 6347 | 8.24% |
| 2024-09-10 | 27.74 | 27.47 | -0.27 | -0.97% | 27.17 | 27.90 | 25197 | 6903 | 8.87% |
| 2024-09-09 | 27.46 | 27.74 | -0.12 | -0.43% | 26.87 | 27.95 | 27731 | 7649 | 9.76% |
| 2024-09-06 | 28.64 | 27.86 | -1.02 | -3.53% | 27.86 | 29.15 | 46234 | 13155 | 16.27% |
| 2024-09-05 | 28.26 | 28.88 | 0.63 | 2.23% | 27.90 | 29.33 | 57427 | 16444 | 20.21% |
| 2024-09-04 | 28.45 | 28.25 | -0.40 | -1.40% | 27.87 | 28.96 | 42848 | 12152 | 15.08% |
| 2024-09-03 | 27.44 | 28.65 | 0.27 | 0.95% | 27.44 | 28.66 | 59065 | 16588 | 20.79% |
| 2024-09-02 | 29.86 | 28.38 | -0.58 | -2.00% | 28.38 | 30.33 | 84997 | 25146 | 29.91% |
| 2024-08-30 | 28.49 | 28.96 | 0.12 | 0.42% | 28.34 | 29.39 | 64612 | 18692 | 22.74% |
| 2024-08-29 | 28.59 | 28.84 | 0.08 | 0.28% | 28.30 | 28.93 | 53035 | 15174 | 18.66% |
| 2024-08-28 | 28.59 | 28.76 | 0.16 | 0.56% | 28.11 | 29.20 | 69106 | 19736 | 24.32% |
| 2024-08-27 | 27.40 | 28.60 | 1.06 | 3.85% | 26.87 | 28.81 | 77519 | 21841 | 27.28% |
| 2024-08-26 | 27.80 | 27.54 | -0.12 | -0.43% | 27.51 | 27.93 | 32582 | 9021 | 11.47% |
| 2024-08-23 | 27.52 | 27.66 | -0.01 | -0.04% | 27.41 | 27.93 | 35779 | 9900 | 12.59% |
| 2024-08-22 | 27.56 | 27.67 | -0.22 | -0.79% | 27.33 | 28.10 | 41149 | 11399 | 14.48% |
| 2024-08-21 | 27.98 | 27.89 | -0.17 | -0.61% | 27.49 | 28.16 | 36589 | 10175 | 12.88% |
| 2024-08-20 | 27.58 | 28.06 | 0.29 | 1.04% | 27.30 | 28.38 | 43762 | 12212 | 15.40% |
| 2024-08-19 | 28.29 | 27.77 | -0.48 | -1.70% | 27.75 | 28.55 | 32460 | 9113 | 11.42% |
| 2024-08-16 | 29.20 | 28.25 | -0.75 | -2.59% | 28.20 | 29.29 | 41545 | 11915 | 14.62% |
| 2024-08-15 | 28.75 | 29.00 | 0.15 | 0.52% | 28.35 | 29.49 | 45417 | 13175 | 15.98% |
| 2024-08-14 | 28.82 | 28.85 | -0.34 | -1.16% | 28.70 | 29.31 | 44401 | 12835 | 15.63% |
| 2024-08-13 | 28.15 | 29.19 | 1.00 | 3.55% | 28.15 | 29.49 | 66721 | 19207 | 23.48% |