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 | 38.33 | 38.00 | -0.49 | -1.27% | 37.50 | 38.66 | 9297 | 3549 | 1.15% |
| 2024-11-20 | 37.37 | 38.49 | 0.59 | 1.56% | 37.32 | 38.75 | 11746 | 4497 | 1.46% |
| 2024-11-19 | 36.78 | 37.90 | 1.44 | 3.95% | 36.13 | 37.96 | 12262 | 4566 | 1.52% |
| 2024-11-18 | 38.03 | 36.46 | -1.87 | -4.88% | 36.00 | 38.47 | 17091 | 6296 | 2.12% |
| 2024-11-15 | 39.10 | 38.33 | -1.10 | -2.79% | 38.13 | 39.75 | 19507 | 7578 | 2.42% |
| 2024-11-14 | 42.50 | 39.43 | -3.02 | -7.11% | 39.36 | 42.67 | 28636 | 11590 | 3.55% |
| 2024-11-13 | 42.00 | 42.45 | 0.45 | 1.07% | 41.50 | 44.08 | 33039 | 14121 | 4.10% |
| 2024-11-12 | 42.52 | 42.00 | -0.15 | -0.36% | 41.00 | 42.99 | 30113 | 12605 | 3.73% |
| 2024-11-11 | 39.50 | 42.15 | 3.07 | 7.86% | 39.07 | 43.50 | 44016 | 18377 | 5.46% |
| 2024-11-08 | 38.71 | 39.08 | 0.30 | 0.77% | 38.61 | 40.50 | 30788 | 12115 | 3.82% |
| 2024-11-07 | 37.58 | 38.78 | 0.63 | 1.65% | 37.33 | 38.83 | 31537 | 11990 | 3.91% |
| 2024-11-06 | 40.00 | 38.15 | -1.53 | -3.86% | 37.92 | 41.00 | 47014 | 18422 | 5.83% |
| 2024-11-05 | 38.20 | 39.68 | 1.00 | 2.59% | 38.20 | 40.80 | 32526 | 12903 | 4.03% |
| 2024-11-04 | 38.22 | 38.68 | 0.08 | 0.21% | 37.50 | 39.44 | 19228 | 7444 | 2.38% |
| 2024-11-01 | 41.26 | 38.60 | -2.56 | -6.22% | 38.01 | 42.32 | 31310 | 12476 | 3.88% |
| 2024-10-31 | 39.06 | 41.16 | 1.97 | 5.03% | 38.02 | 42.78 | 37055 | 14988 | 4.59% |
| 2024-10-30 | 38.24 | 39.19 | 0.70 | 1.82% | 38.16 | 40.25 | 30816 | 12044 | 3.82% |
| 2024-10-29 | 37.54 | 38.49 | 0.68 | 1.80% | 36.51 | 41.10 | 41309 | 15972 | 5.12% |
| 2024-10-28 | 37.66 | 37.81 | -1.16 | -2.98% | 36.71 | 38.77 | 27979 | 10504 | 3.47% |
| 2024-10-25 | 37.28 | 38.97 | 1.43 | 3.81% | 37.20 | 40.44 | 34246 | 13448 | 4.25% |
| 2024-10-24 | 37.76 | 37.54 | -0.58 | -1.52% | 37.02 | 38.12 | 19664 | 7392 | 2.44% |
| 2024-10-23 | 39.49 | 38.12 | -1.54 | -3.88% | 37.90 | 40.07 | 33159 | 12911 | 4.11% |
| 2024-10-22 | 38.57 | 39.66 | 1.09 | 2.83% | 37.60 | 40.30 | 40447 | 15784 | 5.01% |
| 2024-10-21 | 39.00 | 38.57 | 1.07 | 2.85% | 37.82 | 40.18 | 60103 | 23400 | 7.45% |
| 2024-10-18 | 35.00 | 37.50 | 2.22 | 6.29% | 34.57 | 39.31 | 45880 | 17038 | 5.69% |
| 2024-10-17 | 32.80 | 35.28 | 2.77 | 8.52% | 32.50 | 36.66 | 49330 | 17189 | 6.12% |
| 2024-10-16 | 34.18 | 32.51 | -2.20 | -6.34% | 32.07 | 34.36 | 29551 | 9701 | 3.66% |
| 2024-10-15 | 33.95 | 34.71 | 1.01 | 3.00% | 33.10 | 36.50 | 35209 | 12284 | 4.36% |
| 2024-10-14 | 32.90 | 33.70 | 1.18 | 3.63% | 31.60 | 33.80 | 23262 | 7632 | 2.88% |
| 2024-10-11 | 35.84 | 32.52 | -3.32 | -9.26% | 32.06 | 35.84 | 29613 | 9891 | 3.67% |
| 2024-10-10 | 37.01 | 35.84 | -1.17 | -3.16% | 35.61 | 38.00 | 23731 | 8669 | 2.94% |
| 2024-10-09 | 40.00 | 37.01 | -4.09 | -9.95% | 37.00 | 41.12 | 35353 | 13774 | 4.38% |
| 2024-10-08 | 42.80 | 41.10 | 5.40 | 15.13% | 37.20 | 42.84 | 44227 | 17972 | 5.48% |
| 2024-09-30 | 32.28 | 35.70 | 5.41 | 17.86% | 31.12 | 36.00 | 31441 | 10611 | 3.90% |
| 2024-09-27 | 29.02 | 30.29 | 1.55 | 5.39% | 29.02 | 30.80 | 12233 | 3647 | 1.52% |
| 2024-09-26 | 28.40 | 28.74 | 0.21 | 0.74% | 28.28 | 28.80 | 18248 | 5204 | 2.26% |
| 2024-09-25 | 28.56 | 28.53 | 0.14 | 0.49% | 28.32 | 29.44 | 9578 | 2772 | 1.19% |
| 2024-09-24 | 27.45 | 28.39 | 0.85 | 3.09% | 27.30 | 28.48 | 7898 | 2215 | 0.98% |
| 2024-09-23 | 27.09 | 27.54 | 0.45 | 1.66% | 26.70 | 27.87 | 5415 | 1484 | 0.67% |
| 2024-09-20 | 27.33 | 27.09 | -0.25 | -0.91% | 26.75 | 27.50 | 4391 | 1188 | 0.54% |
| 2024-09-19 | 26.88 | 27.34 | 0.64 | 2.40% | 26.61 | 27.64 | 4127 | 1120 | 0.51% |
| 2024-09-18 | 27.18 | 26.70 | -0.34 | -1.26% | 26.26 | 27.46 | 5158 | 1375 | 0.64% |
| 2024-09-13 | 27.98 | 27.04 | -0.86 | -3.08% | 27.03 | 28.07 | 5210 | 1427 | 0.65% |
| 2024-09-12 | 28.70 | 27.90 | -0.39 | -1.38% | 27.88 | 28.70 | 5060 | 1424 | 0.63% |
| 2024-09-11 | 28.68 | 28.29 | -0.48 | -1.67% | 28.20 | 28.75 | 4097 | 1164 | 0.51% |
| 2024-09-10 | 28.05 | 28.77 | 0.81 | 2.90% | 27.70 | 28.86 | 5958 | 1682 | 0.74% |
| 2024-09-09 | 28.42 | 27.96 | -0.46 | -1.62% | 27.90 | 28.57 | 5491 | 1541 | 0.68% |
| 2024-09-06 | 29.20 | 28.42 | -0.74 | -2.54% | 28.28 | 29.36 | 7901 | 2270 | 0.98% |
| 2024-09-05 | 29.80 | 29.16 | -0.23 | -0.78% | 29.10 | 29.90 | 8737 | 2569 | 1.08% |
| 2024-09-04 | 29.66 | 29.39 | -0.74 | -2.46% | 28.66 | 29.77 | 14095 | 4108 | 1.75% |
| 2024-09-03 | 30.29 | 30.13 | -0.12 | -0.40% | 29.70 | 30.76 | 10687 | 3224 | 1.32% |
| 2024-09-02 | 31.00 | 30.25 | -0.86 | -2.76% | 29.65 | 31.43 | 16314 | 5018 | 2.02% |
| 2024-08-30 | 32.49 | 31.11 | -1.09 | -3.39% | 31.07 | 34.28 | 31439 | 10262 | 3.90% |
| 2024-08-29 | 32.53 | 32.20 | -0.18 | -0.56% | 32.08 | 33.00 | 9400 | 3049 | 1.17% |
| 2024-08-28 | 32.94 | 32.38 | -0.27 | -0.83% | 32.10 | 33.50 | 7925 | 2593 | 0.98% |
| 2024-08-27 | 33.08 | 32.65 | -0.65 | -1.95% | 32.41 | 33.58 | 6089 | 2004 | 0.75% |
| 2024-08-26 | 32.00 | 33.30 | 1.30 | 4.06% | 31.90 | 34.15 | 10187 | 3390 | 1.26% |
| 2024-08-23 | 32.94 | 32.00 | -0.96 | -2.91% | 32.00 | 32.94 | 6376 | 2067 | 0.79% |
| 2024-08-22 | 32.09 | 32.96 | 0.82 | 2.55% | 31.86 | 33.93 | 11626 | 3855 | 1.44% |
| 2024-08-21 | 32.30 | 32.14 | -0.18 | -0.56% | 32.00 | 33.31 | 5548 | 1796 | 0.69% |
| 2024-08-20 | 33.80 | 32.32 | -1.05 | -3.15% | 32.19 | 34.24 | 12776 | 4216 | 1.58% |
| 2024-08-19 | 32.49 | 33.37 | 1.19 | 3.70% | 31.90 | 34.89 | 24427 | 8223 | 3.03% |
| 2024-08-16 | 30.40 | 32.18 | 2.10 | 6.98% | 30.28 | 32.90 | 16893 | 5371 | 2.09% |
| 2024-08-15 | 29.76 | 30.08 | 0.05 | 0.17% | 29.76 | 30.69 | 5485 | 1655 | 0.68% |
| 2024-08-14 | 29.88 | 30.03 | 0.19 | 0.64% | 29.65 | 30.41 | 4527 | 1361 | 0.56% |
| 2024-08-13 | 29.27 | 29.84 | 0.57 | 1.95% | 29.11 | 29.88 | 4498 | 1325 | 0.56% |