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 | 38.52 | 38.64 | -0.11 | -0.28% | 38.30 | 39.35 | 50032 | 19378 | 2.46% |
| 2024-11-20 | 38.60 | 38.75 | 0.15 | 0.39% | 38.01 | 39.11 | 52418 | 20205 | 2.57% |
| 2024-11-19 | 37.56 | 38.60 | 1.03 | 2.74% | 37.37 | 38.77 | 57167 | 21766 | 2.81% |
| 2024-11-18 | 39.29 | 37.57 | -1.63 | -4.16% | 37.14 | 39.61 | 85702 | 32485 | 4.21% |
| 2024-11-15 | 41.50 | 39.20 | -2.50 | -6.00% | 39.20 | 42.27 | 86746 | 35312 | 4.26% |
| 2024-11-14 | 42.09 | 41.70 | -0.63 | -1.49% | 41.60 | 42.99 | 70425 | 29783 | 3.46% |
| 2024-11-13 | 43.30 | 42.33 | -1.97 | -4.45% | 41.30 | 44.00 | 121564 | 51428 | 5.97% |
| 2024-11-12 | 45.20 | 44.50 | -0.38 | -0.85% | 43.70 | 47.12 | 128191 | 58208 | 6.29% |
| 2024-11-11 | 42.19 | 44.88 | 1.79 | 4.15% | 41.85 | 44.90 | 113005 | 49137 | 5.55% |
| 2024-11-08 | 44.99 | 43.09 | -1.10 | -2.49% | 42.98 | 45.04 | 142613 | 62407 | 7.00% |
| 2024-11-07 | 41.97 | 44.19 | 2.00 | 4.74% | 40.78 | 44.57 | 162085 | 68546 | 7.95% |
| 2024-11-06 | 45.15 | 42.19 | -2.91 | -6.45% | 41.86 | 47.58 | 191293 | 85494 | 9.39% |
| 2024-11-05 | 42.00 | 45.10 | 2.17 | 5.05% | 41.03 | 47.08 | 188276 | 83712 | 9.24% |
| 2024-11-04 | 39.24 | 42.93 | 3.16 | 7.95% | 39.15 | 42.95 | 161158 | 66474 | 7.91% |
| 2024-11-01 | 38.62 | 39.77 | 0.49 | 1.25% | 38.00 | 41.26 | 149739 | 59383 | 7.35% |
| 2024-10-31 | 38.28 | 39.28 | 1.00 | 2.61% | 37.81 | 40.28 | 135417 | 53331 | 6.64% |
| 2024-10-30 | 37.81 | 38.28 | 0.22 | 0.58% | 37.45 | 39.18 | 95870 | 36780 | 4.70% |
| 2024-10-29 | 38.67 | 38.06 | -0.38 | -0.99% | 38.01 | 39.76 | 102080 | 39546 | 5.01% |
| 2024-10-28 | 38.37 | 38.44 | 0.07 | 0.18% | 37.83 | 38.88 | 75979 | 29144 | 3.73% |
| 2024-10-25 | 37.40 | 38.37 | 1.17 | 3.15% | 37.20 | 39.13 | 98699 | 37714 | 4.84% |
| 2024-10-24 | 36.83 | 37.20 | -0.19 | -0.51% | 36.69 | 37.96 | 59819 | 22275 | 2.94% |
| 2024-10-23 | 38.05 | 37.39 | -0.80 | -2.09% | 37.23 | 38.98 | 106469 | 40528 | 5.22% |
| 2024-10-22 | 38.81 | 38.19 | -0.69 | -1.77% | 37.73 | 38.88 | 100650 | 38375 | 4.94% |
| 2024-10-21 | 39.99 | 38.88 | -1.14 | -2.85% | 38.66 | 40.14 | 163209 | 63996 | 8.01% |
| 2024-10-18 | 37.10 | 40.02 | 2.71 | 7.26% | 36.41 | 41.04 | 210155 | 82096 | 10.31% |
| 2024-10-17 | 37.96 | 37.31 | 0.09 | 0.24% | 36.91 | 38.97 | 124893 | 47672 | 6.13% |
| 2024-10-16 | 36.09 | 37.22 | 0.16 | 0.43% | 35.95 | 38.00 | 100785 | 37425 | 4.95% |
| 2024-10-15 | 36.11 | 37.06 | -0.10 | -0.27% | 35.35 | 39.50 | 188895 | 71182 | 9.27% |
| 2024-10-14 | 35.41 | 37.16 | 1.01 | 2.79% | 33.50 | 37.82 | 174257 | 61638 | 8.55% |
| 2024-10-11 | 36.15 | 36.15 | -4.02 | -10.01% | 36.15 | 37.68 | 164359 | 59813 | 8.06% |
| 2024-10-10 | 42.50 | 40.17 | -4.46 | -9.99% | 40.17 | 43.37 | 170126 | 69022 | 8.35% |
| 2024-10-09 | 41.47 | 44.63 | 3.16 | 7.62% | 40.38 | 45.62 | 350102 | 154333 | 17.18% |
| 2024-10-08 | 41.47 | 41.47 | 3.77 | 10.00% | 41.47 | 41.47 | 27283 | 11314 | 1.34% |
| 2024-09-30 | 37.70 | 37.70 | 3.43 | 10.01% | 37.52 | 37.70 | 83558 | 31496 | 4.10% |
| 2024-09-27 | 32.30 | 34.27 | 3.12 | 10.02% | 32.30 | 34.27 | 110555 | 36794 | 5.43% |
| 2024-09-26 | 28.86 | 31.15 | 2.14 | 7.38% | 28.56 | 31.88 | 131399 | 39421 | 6.45% |
| 2024-09-25 | 30.00 | 29.01 | -0.15 | -0.51% | 28.90 | 30.85 | 164247 | 48848 | 8.07% |
| 2024-09-24 | 26.78 | 29.16 | 2.65 | 10.00% | 26.16 | 29.16 | 138019 | 38694 | 6.78% |
| 2024-09-23 | 26.10 | 26.51 | 0.06 | 0.23% | 26.10 | 26.95 | 57942 | 15396 | 2.85% |
| 2024-09-20 | 26.09 | 26.45 | 0.46 | 1.77% | 25.59 | 27.42 | 77915 | 20609 | 3.83% |
| 2024-09-19 | 25.05 | 25.99 | 1.09 | 4.38% | 24.75 | 26.13 | 53308 | 13701 | 2.62% |
| 2024-09-18 | 24.63 | 24.90 | 0.13 | 0.52% | 24.45 | 25.20 | 24089 | 5973 | 1.18% |
| 2024-09-13 | 25.81 | 24.77 | -1.16 | -4.47% | 24.77 | 25.90 | 38951 | 9817 | 1.91% |
| 2024-09-12 | 25.75 | 25.93 | 0.34 | 1.33% | 25.62 | 26.37 | 43559 | 11333 | 2.14% |
| 2024-09-11 | 25.31 | 25.59 | 0.08 | 0.31% | 25.28 | 25.81 | 38322 | 9779 | 1.88% |
| 2024-09-10 | 25.37 | 25.51 | 0.01 | 0.04% | 24.84 | 25.77 | 54009 | 13675 | 2.65% |
| 2024-09-09 | 25.49 | 25.50 | -0.21 | -0.82% | 25.06 | 26.06 | 51653 | 13187 | 2.54% |
| 2024-09-06 | 26.88 | 25.71 | -0.70 | -2.65% | 25.68 | 27.75 | 96908 | 25912 | 4.76% |
| 2024-09-05 | 25.84 | 26.41 | 0.89 | 3.49% | 25.60 | 26.50 | 52794 | 13729 | 2.59% |
| 2024-09-04 | 25.21 | 25.52 | -0.03 | -0.12% | 25.15 | 25.98 | 33782 | 8639 | 1.66% |
| 2024-09-03 | 25.26 | 25.55 | 0.23 | 0.91% | 25.02 | 25.76 | 50289 | 12751 | 2.47% |
| 2024-09-02 | 26.76 | 25.32 | -1.44 | -5.38% | 25.26 | 26.84 | 69787 | 17942 | 3.43% |
| 2024-08-30 | 24.20 | 26.76 | 2.43 | 9.99% | 24.01 | 26.76 | 91666 | 23716 | 4.50% |
| 2024-08-29 | 23.50 | 24.33 | 0.66 | 2.79% | 23.25 | 24.46 | 55375 | 13257 | 2.72% |
| 2024-08-28 | 24.10 | 23.67 | -0.54 | -2.23% | 23.48 | 24.19 | 37570 | 8915 | 1.85% |
| 2024-08-27 | 25.31 | 24.21 | -1.35 | -5.28% | 23.88 | 25.38 | 70909 | 17242 | 3.48% |
| 2024-08-26 | 26.35 | 25.56 | -0.66 | -2.52% | 25.35 | 26.55 | 43603 | 11248 | 2.14% |
| 2024-08-23 | 26.03 | 26.22 | -0.13 | -0.49% | 26.00 | 26.77 | 31919 | 8422 | 1.57% |
| 2024-08-22 | 27.58 | 26.35 | -1.14 | -4.15% | 26.25 | 27.90 | 40169 | 10773 | 1.97% |
| 2024-08-21 | 28.00 | 27.49 | -0.55 | -1.96% | 27.38 | 28.16 | 27487 | 7596 | 1.35% |
| 2024-08-20 | 28.75 | 28.04 | -0.97 | -3.34% | 28.01 | 29.01 | 31800 | 9014 | 1.56% |
| 2024-08-19 | 28.77 | 29.01 | 0.34 | 1.19% | 28.74 | 30.00 | 40309 | 11889 | 1.98% |
| 2024-08-16 | 29.63 | 28.67 | -0.91 | -3.08% | 28.66 | 29.69 | 40638 | 11796 | 2.00% |
| 2024-08-15 | 29.50 | 29.58 | 0.02 | 0.07% | 29.26 | 30.50 | 29200 | 8734 | 1.43% |
| 2024-08-14 | 29.75 | 29.56 | -0.24 | -0.81% | 29.49 | 29.90 | 14406 | 4271 | 0.71% |
| 2024-08-13 | 29.30 | 29.80 | 0.43 | 1.46% | 29.23 | 29.92 | 19208 | 5672 | 0.94% |