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 | 38.58 | 38.87 | 0.25 | 0.65% | 38.00 | 39.68 | 25751 | 9929 | 2.90% |
| 2024-11-20 | 37.39 | 38.62 | 0.88 | 2.33% | 37.21 | 38.68 | 23716 | 9037 | 2.67% |
| 2024-11-19 | 36.32 | 37.74 | 1.78 | 4.95% | 35.86 | 37.74 | 24801 | 9100 | 2.79% |
| 2024-11-18 | 37.20 | 35.96 | -1.34 | -3.59% | 35.61 | 37.76 | 27728 | 10070 | 3.12% |
| 2024-11-15 | 38.92 | 37.30 | -1.71 | -4.38% | 37.28 | 39.34 | 31931 | 12239 | 3.60% |
| 2024-11-14 | 41.19 | 39.01 | -2.22 | -5.38% | 39.00 | 41.19 | 33143 | 13228 | 3.73% |
| 2024-11-13 | 41.50 | 41.23 | -0.63 | -1.51% | 40.47 | 42.33 | 35741 | 14729 | 4.02% |
| 2024-11-12 | 44.25 | 41.86 | -1.64 | -3.77% | 41.30 | 44.25 | 58364 | 24764 | 6.57% |
| 2024-11-11 | 40.80 | 43.50 | 3.70 | 9.30% | 40.80 | 44.30 | 81037 | 34781 | 9.12% |
| 2024-11-08 | 38.20 | 39.80 | 1.70 | 4.46% | 38.20 | 40.38 | 58241 | 22966 | 6.56% |
| 2024-11-07 | 37.62 | 38.10 | 0.15 | 0.40% | 37.40 | 38.79 | 44073 | 16746 | 4.96% |
| 2024-11-06 | 37.50 | 37.95 | 0.50 | 1.34% | 37.43 | 39.22 | 57918 | 22181 | 6.52% |
| 2024-11-05 | 36.71 | 37.45 | 0.54 | 1.46% | 36.12 | 38.50 | 80008 | 29747 | 9.01% |
| 2024-11-04 | 38.00 | 36.91 | -6.82 | -15.60% | 35.10 | 39.50 | 110499 | 40295 | 12.44% |
| 2024-11-01 | 46.18 | 43.73 | -3.55 | -7.51% | 43.71 | 48.80 | 55019 | 25026 | 6.19% |
| 2024-10-31 | 42.71 | 47.28 | 4.55 | 10.65% | 41.00 | 48.89 | 72682 | 32638 | 8.18% |
| 2024-10-30 | 42.60 | 42.73 | 0.06 | 0.14% | 41.26 | 44.39 | 43219 | 18504 | 4.87% |
| 2024-10-29 | 41.25 | 42.67 | 1.90 | 4.66% | 41.00 | 44.74 | 76506 | 32820 | 8.61% |
| 2024-10-28 | 41.30 | 40.77 | -0.13 | -0.32% | 39.61 | 41.30 | 39364 | 15887 | 4.43% |
| 2024-10-25 | 40.20 | 40.90 | 0.96 | 2.40% | 39.86 | 41.87 | 42593 | 17526 | 4.80% |
| 2024-10-24 | 39.56 | 39.94 | 0.35 | 0.88% | 38.88 | 40.28 | 28957 | 11523 | 3.26% |
| 2024-10-23 | 40.38 | 39.59 | -0.99 | -2.44% | 39.45 | 41.28 | 47073 | 18952 | 5.30% |
| 2024-10-22 | 41.80 | 40.58 | -1.81 | -4.27% | 39.77 | 41.99 | 62721 | 25634 | 7.06% |
| 2024-10-21 | 43.00 | 42.39 | 0.51 | 1.22% | 42.04 | 45.10 | 87050 | 37787 | 9.80% |
| 2024-10-18 | 37.26 | 41.88 | 4.26 | 11.32% | 37.00 | 43.25 | 88522 | 35643 | 9.97% |
| 2024-10-17 | 37.38 | 37.62 | 0.87 | 2.37% | 36.45 | 38.85 | 54899 | 20545 | 6.18% |
| 2024-10-16 | 36.48 | 36.75 | -2.36 | -6.03% | 36.11 | 37.81 | 53085 | 19572 | 5.98% |
| 2024-10-15 | 38.00 | 39.11 | 0.94 | 2.46% | 37.25 | 41.50 | 68001 | 27064 | 7.66% |
| 2024-10-14 | 37.00 | 38.17 | 1.77 | 4.86% | 34.93 | 38.39 | 62631 | 22952 | 7.05% |
| 2024-10-11 | 40.22 | 36.40 | -3.82 | -9.50% | 34.81 | 40.66 | 76558 | 28291 | 8.62% |
| 2024-10-10 | 40.91 | 40.22 | 1.97 | 5.15% | 39.00 | 45.10 | 134240 | 56295 | 15.11% |
| 2024-10-09 | 39.61 | 38.25 | -3.71 | -8.84% | 36.50 | 41.96 | 89376 | 35430 | 10.06% |
| 2024-10-08 | 41.90 | 41.96 | 6.98 | 19.95% | 37.17 | 41.98 | 104448 | 42384 | 11.76% |
| 2024-09-30 | 31.53 | 34.98 | 5.16 | 17.30% | 31.53 | 35.30 | 87791 | 29134 | 9.88% |
| 2024-09-27 | 28.80 | 29.82 | 1.62 | 5.74% | 28.33 | 30.70 | 53675 | 15701 | 6.04% |
| 2024-09-26 | 27.74 | 28.20 | 0.46 | 1.66% | 27.26 | 28.44 | 61577 | 17179 | 6.93% |
| 2024-09-25 | 28.30 | 27.74 | -0.52 | -1.84% | 27.26 | 29.10 | 76620 | 21640 | 8.63% |
| 2024-09-24 | 29.50 | 28.26 | -0.84 | -2.89% | 27.08 | 29.50 | 94277 | 26217 | 10.61% |
| 2024-09-23 | 30.55 | 29.10 | 3.52 | 13.76% | 28.32 | 30.70 | 104036 | 30562 | 11.71% |
| 2024-09-20 | 24.12 | 25.58 | 1.56 | 6.49% | 23.87 | 25.68 | 24743 | 6152 | 2.79% |
| 2024-09-19 | 23.42 | 24.02 | 0.65 | 2.78% | 23.37 | 24.40 | 8989 | 2149 | 1.01% |
| 2024-09-18 | 23.70 | 23.37 | -0.23 | -0.97% | 23.23 | 23.92 | 8345 | 1968 | 0.95% |
| 2024-09-13 | 24.45 | 23.60 | -0.80 | -3.28% | 23.57 | 24.48 | 8541 | 2043 | 0.98% |
| 2024-09-12 | 24.94 | 24.40 | -0.42 | -1.69% | 24.37 | 25.19 | 6280 | 1555 | 0.72% |
| 2024-09-11 | 24.71 | 24.82 | 0.05 | 0.20% | 24.40 | 24.97 | 5452 | 1351 | 0.62% |
| 2024-09-10 | 24.30 | 24.77 | 0.55 | 2.27% | 23.89 | 25.00 | 10164 | 2471 | 1.16% |
| 2024-09-09 | 24.72 | 24.22 | -0.78 | -3.12% | 24.15 | 25.15 | 11077 | 2709 | 1.27% |
| 2024-09-06 | 25.68 | 25.00 | -0.89 | -3.44% | 24.90 | 25.87 | 14623 | 3702 | 1.67% |
| 2024-09-05 | 25.94 | 25.89 | 0.10 | 0.39% | 25.42 | 26.24 | 13963 | 3599 | 1.60% |
| 2024-09-04 | 24.84 | 25.79 | 0.82 | 3.28% | 24.56 | 26.25 | 20857 | 5303 | 2.38% |
| 2024-09-03 | 24.36 | 24.97 | 0.43 | 1.75% | 24.36 | 25.20 | 7433 | 1851 | 0.85% |
| 2024-09-02 | 25.51 | 24.54 | -0.95 | -3.73% | 24.50 | 25.60 | 12935 | 3232 | 1.48% |
| 2024-08-30 | 24.69 | 25.49 | 0.83 | 3.37% | 24.50 | 25.91 | 18496 | 4696 | 2.11% |
| 2024-08-29 | 24.29 | 24.66 | 0.37 | 1.52% | 24.00 | 24.84 | 13436 | 3294 | 1.54% |
| 2024-08-28 | 24.37 | 24.29 | -0.07 | -0.29% | 24.10 | 24.61 | 7231 | 1760 | 0.83% |
| 2024-08-27 | 24.93 | 24.36 | -0.79 | -3.14% | 24.35 | 24.93 | 11435 | 2805 | 1.31% |
| 2024-08-26 | 25.20 | 25.15 | -0.11 | -0.44% | 24.09 | 25.20 | 18129 | 4492 | 2.07% |
| 2024-08-23 | 24.70 | 25.26 | 0.53 | 2.14% | 24.10 | 25.35 | 14816 | 3657 | 1.69% |
| 2024-08-22 | 25.46 | 24.73 | -0.69 | -2.71% | 24.68 | 25.77 | 10432 | 2623 | 1.19% |
| 2024-08-21 | 25.12 | 25.42 | 0.17 | 0.67% | 25.06 | 25.80 | 7985 | 2032 | 0.91% |
| 2024-08-20 | 25.85 | 25.25 | -0.74 | -2.85% | 25.11 | 26.09 | 11116 | 2827 | 1.27% |
| 2024-08-19 | 26.18 | 25.99 | -0.35 | -1.33% | 25.90 | 26.76 | 8681 | 2282 | 0.99% |
| 2024-08-16 | 25.98 | 26.34 | 0.35 | 1.35% | 25.98 | 26.70 | 11260 | 2977 | 1.29% |
| 2024-08-15 | 25.88 | 25.99 | 0.10 | 0.39% | 25.67 | 26.46 | 7998 | 2087 | 0.91% |