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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 38.61 | 36.62 | -2.20 | -5.67% | 36.60 | 38.85 | 146744 | 55326 | 4.65% |
| 2024-11-21 | 38.61 | 38.82 | -0.35 | -0.89% | 38.02 | 39.42 | 135969 | 52637 | 4.31% |
| 2024-11-20 | 38.68 | 39.17 | 0.52 | 1.35% | 38.01 | 40.15 | 206285 | 80520 | 6.54% |
| 2024-11-19 | 36.26 | 38.65 | 2.22 | 6.09% | 36.01 | 38.65 | 199201 | 74595 | 6.31% |
| 2024-11-18 | 37.02 | 36.43 | -0.47 | -1.27% | 36.01 | 38.50 | 186548 | 69719 | 5.91% |
| 2024-11-15 | 38.66 | 36.90 | -2.40 | -6.11% | 36.90 | 39.50 | 221970 | 84689 | 7.04% |
| 2024-11-14 | 41.80 | 39.30 | -1.70 | -4.15% | 39.05 | 42.82 | 243798 | 99653 | 7.73% |
| 2024-11-13 | 40.10 | 41.00 | 0.81 | 2.02% | 39.80 | 41.80 | 246886 | 100835 | 7.83% |
| 2024-11-12 | 42.55 | 40.19 | -2.39 | -5.61% | 39.69 | 44.50 | 387604 | 159622 | 12.29% |
| 2024-11-11 | 37.70 | 42.58 | 5.58 | 15.08% | 37.00 | 43.08 | 383133 | 156393 | 12.15% |
| 2024-11-08 | 36.00 | 37.00 | 2.47 | 7.15% | 35.80 | 39.16 | 333640 | 125627 | 10.58% |
| 2024-11-07 | 34.40 | 34.53 | 1.49 | 4.51% | 34.11 | 36.40 | 337151 | 118369 | 10.69% |
| 2024-11-06 | 31.99 | 33.04 | 1.48 | 4.69% | 31.66 | 33.99 | 248034 | 82325 | 7.86% |
| 2024-11-05 | 29.70 | 31.56 | 2.17 | 7.38% | 29.36 | 31.65 | 188669 | 58065 | 5.98% |
| 2024-11-04 | 29.35 | 29.39 | 0.26 | 0.89% | 28.61 | 29.90 | 93175 | 27333 | 2.95% |
| 2024-11-01 | 30.03 | 29.13 | -0.77 | -2.58% | 28.98 | 30.80 | 152860 | 45587 | 4.85% |
| 2024-10-31 | 29.71 | 29.90 | 0.62 | 2.12% | 28.79 | 30.40 | 145265 | 43119 | 4.60% |
| 2024-10-30 | 29.92 | 29.28 | 0.68 | 2.38% | 28.79 | 30.40 | 160103 | 47497 | 5.08% |
| 2024-10-29 | 29.80 | 28.60 | -0.84 | -2.85% | 28.57 | 30.45 | 124452 | 36389 | 3.95% |
| 2024-10-28 | 29.40 | 29.44 | 0.45 | 1.55% | 29.00 | 30.18 | 161156 | 47585 | 5.11% |
| 2024-10-25 | 27.77 | 28.99 | 1.74 | 6.39% | 27.50 | 29.69 | 187489 | 54128 | 5.94% |
| 2024-10-24 | 28.00 | 27.25 | -0.80 | -2.85% | 27.11 | 28.26 | 101628 | 27976 | 3.22% |
| 2024-10-23 | 27.30 | 28.05 | 0.77 | 2.82% | 27.03 | 28.57 | 160353 | 44775 | 5.08% |
| 2024-10-22 | 26.77 | 27.28 | 0.28 | 1.04% | 26.56 | 27.39 | 104720 | 28311 | 3.32% |
| 2024-10-21 | 27.44 | 27.00 | 0.20 | 0.75% | 26.82 | 28.04 | 144875 | 39539 | 4.59% |
| 2024-10-18 | 25.45 | 26.80 | 1.53 | 6.05% | 25.24 | 27.88 | 148102 | 39198 | 4.69% |
| 2024-10-17 | 25.80 | 25.27 | -0.45 | -1.75% | 25.25 | 26.34 | 75376 | 19429 | 2.39% |
| 2024-10-16 | 25.78 | 25.72 | -0.52 | -1.98% | 25.37 | 26.25 | 83590 | 21552 | 2.65% |
| 2024-10-15 | 26.90 | 26.24 | -0.78 | -2.89% | 26.20 | 27.40 | 113022 | 30232 | 3.58% |
| 2024-10-14 | 26.98 | 27.02 | 0.41 | 1.54% | 25.82 | 27.20 | 133167 | 35405 | 4.22% |
| 2024-10-11 | 28.42 | 26.61 | -2.33 | -8.05% | 26.18 | 28.88 | 142660 | 38834 | 4.52% |
| 2024-10-10 | 30.28 | 28.94 | -0.91 | -3.05% | 28.91 | 31.12 | 142417 | 42790 | 4.51% |
| 2024-10-09 | 32.02 | 29.85 | -4.45 | -12.97% | 29.80 | 33.28 | 224980 | 71112 | 7.13% |
| 2024-10-08 | 34.80 | 34.30 | 5.30 | 18.28% | 31.00 | 34.80 | 336633 | 111812 | 10.67% |
| 2024-09-30 | 26.21 | 29.00 | 4.66 | 19.15% | 25.58 | 29.05 | 270386 | 73775 | 8.57% |
| 2024-09-27 | 22.75 | 24.34 | 1.98 | 8.86% | 22.69 | 24.60 | 110870 | 26188 | 3.51% |
| 2024-09-26 | 21.01 | 22.36 | 1.30 | 6.17% | 20.92 | 22.39 | 114293 | 24785 | 3.62% |
| 2024-09-25 | 21.25 | 21.06 | 0.21 | 1.01% | 21.05 | 21.65 | 103598 | 22085 | 3.28% |
| 2024-09-24 | 19.58 | 20.85 | 1.47 | 7.59% | 19.58 | 20.86 | 131289 | 26725 | 4.16% |
| 2024-09-23 | 19.38 | 19.38 | -0.01 | -0.05% | 19.20 | 19.70 | 36986 | 7207 | 1.17% |
| 2024-09-20 | 19.88 | 19.39 | -0.46 | -2.32% | 19.30 | 19.88 | 45960 | 8971 | 1.46% |
| 2024-09-19 | 19.50 | 19.85 | 0.47 | 2.43% | 19.23 | 20.21 | 55088 | 10920 | 1.75% |
| 2024-09-18 | 19.85 | 19.38 | -0.51 | -2.56% | 19.17 | 19.99 | 44547 | 8652 | 1.41% |
| 2024-09-13 | 20.64 | 19.89 | -0.70 | -3.40% | 19.88 | 20.66 | 74777 | 15028 | 2.37% |
| 2024-09-12 | 20.78 | 20.59 | -0.20 | -0.96% | 20.55 | 21.06 | 54590 | 11329 | 1.73% |
| 2024-09-11 | 20.31 | 20.79 | 0.56 | 2.77% | 20.26 | 21.11 | 97747 | 20322 | 3.10% |
| 2024-09-10 | 20.47 | 20.23 | -0.15 | -0.74% | 19.90 | 20.53 | 53338 | 10748 | 1.69% |
| 2024-09-09 | 20.50 | 20.38 | -0.39 | -1.88% | 20.29 | 20.95 | 50251 | 10346 | 1.59% |
| 2024-09-06 | 20.95 | 20.77 | -0.21 | -1.00% | 20.71 | 21.49 | 65291 | 13737 | 2.07% |
| 2024-09-05 | 20.95 | 20.98 | 0.21 | 1.01% | 20.95 | 21.96 | 84956 | 18106 | 2.69% |
| 2024-09-04 | 20.55 | 20.77 | 0.14 | 0.68% | 20.55 | 21.30 | 81727 | 17148 | 2.59% |
| 2024-09-03 | 20.11 | 20.63 | 0.49 | 2.43% | 19.95 | 21.07 | 66942 | 13826 | 2.12% |
| 2024-09-02 | 20.85 | 20.14 | -0.75 | -3.59% | 20.13 | 21.09 | 60117 | 12342 | 1.91% |
| 2024-08-30 | 20.95 | 20.89 | 0.20 | 0.97% | 20.58 | 21.38 | 77795 | 16425 | 2.47% |
| 2024-08-29 | 19.99 | 20.69 | 0.64 | 3.19% | 19.92 | 20.88 | 71970 | 14758 | 2.28% |
| 2024-08-28 | 19.95 | 20.05 | 0.00 | 0.00% | 19.59 | 20.20 | 37936 | 7558 | 1.20% |
| 2024-08-27 | 20.62 | 20.05 | -0.63 | -3.05% | 20.00 | 20.62 | 59707 | 12044 | 1.89% |
| 2024-08-26 | 20.14 | 20.68 | 0.65 | 3.25% | 20.11 | 21.46 | 83887 | 17566 | 2.66% |
| 2024-08-23 | 20.70 | 20.03 | -0.86 | -4.12% | 20.01 | 20.79 | 71972 | 14585 | 2.28% |
| 2024-08-22 | 21.20 | 20.89 | -0.29 | -1.37% | 20.82 | 21.81 | 84235 | 17990 | 2.67% |
| 2024-08-21 | 20.54 | 21.18 | 0.66 | 3.22% | 20.25 | 21.66 | 91007 | 19255 | 2.88% |
| 2024-08-20 | 20.90 | 20.52 | -0.36 | -1.72% | 20.44 | 21.34 | 45989 | 9560 | 1.46% |
| 2024-08-19 | 21.17 | 20.88 | -0.34 | -1.60% | 20.86 | 21.58 | 44636 | 9443 | 1.41% |
| 2024-08-16 | 21.58 | 21.22 | -0.36 | -1.67% | 21.18 | 21.71 | 37506 | 8007 | 1.19% |
| 2024-08-15 | 21.36 | 21.58 | 0.20 | 0.94% | 21.17 | 22.04 | 43742 | 9463 | 1.39% |