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 | 38.56 | 37.84 | -0.90 | -2.32% | 37.71 | 38.70 | 16753 | 6385 | 0.34% |
| 2024-11-20 | 38.46 | 38.74 | 0.20 | 0.52% | 37.54 | 38.80 | 22636 | 8639 | 0.46% |
| 2024-11-19 | 37.52 | 38.54 | 0.96 | 2.55% | 37.46 | 38.61 | 19770 | 7516 | 0.40% |
| 2024-11-18 | 38.17 | 37.58 | -0.61 | -1.60% | 37.22 | 38.78 | 25610 | 9743 | 0.52% |
| 2024-11-15 | 39.28 | 38.19 | -1.16 | -2.95% | 38.17 | 39.85 | 20080 | 7817 | 0.41% |
| 2024-11-14 | 41.02 | 39.35 | -1.45 | -3.55% | 39.10 | 41.28 | 20798 | 8371 | 0.42% |
| 2024-11-13 | 40.66 | 40.80 | 0.15 | 0.37% | 39.71 | 41.00 | 18574 | 7515 | 0.38% |
| 2024-11-12 | 42.67 | 40.65 | -1.64 | -3.88% | 40.32 | 42.68 | 36079 | 14869 | 0.73% |
| 2024-11-11 | 41.33 | 42.29 | 1.48 | 3.63% | 40.70 | 42.68 | 33149 | 13893 | 0.67% |
| 2024-11-08 | 41.86 | 40.81 | -0.54 | -1.31% | 40.20 | 42.72 | 30554 | 12743 | 0.62% |
| 2024-11-07 | 40.29 | 41.35 | 0.90 | 2.22% | 39.97 | 41.46 | 21381 | 8692 | 0.43% |
| 2024-11-06 | 41.00 | 40.45 | -0.55 | -1.34% | 40.02 | 41.49 | 24810 | 10105 | 0.50% |
| 2024-11-05 | 39.04 | 41.00 | 1.65 | 4.19% | 38.80 | 41.20 | 31080 | 12515 | 0.63% |
| 2024-11-04 | 38.45 | 39.35 | 0.93 | 2.42% | 38.45 | 39.88 | 16147 | 6336 | 0.33% |
| 2024-11-01 | 39.55 | 38.42 | -1.18 | -2.98% | 38.40 | 39.59 | 24621 | 9552 | 0.50% |
| 2024-10-31 | 39.99 | 39.60 | -0.58 | -1.44% | 39.18 | 40.16 | 23244 | 9206 | 0.47% |
| 2024-10-30 | 40.48 | 40.18 | -0.30 | -0.74% | 39.39 | 40.98 | 23757 | 9528 | 0.48% |
| 2024-10-29 | 41.92 | 40.48 | -1.45 | -3.46% | 40.47 | 42.98 | 34508 | 14375 | 0.70% |
| 2024-10-28 | 42.34 | 41.93 | -0.30 | -0.71% | 41.21 | 42.38 | 23459 | 9774 | 0.48% |
| 2024-10-25 | 41.15 | 42.23 | 1.25 | 3.05% | 40.95 | 42.48 | 30298 | 12691 | 0.62% |
| 2024-10-24 | 41.90 | 40.98 | -1.20 | -2.84% | 40.66 | 42.17 | 27113 | 11133 | 0.55% |
| 2024-10-23 | 42.48 | 42.18 | -0.01 | -0.02% | 41.61 | 43.22 | 32023 | 13586 | 0.65% |
| 2024-10-22 | 43.00 | 42.19 | -0.54 | -1.26% | 41.80 | 43.29 | 26294 | 11123 | 0.53% |
| 2024-10-21 | 44.34 | 42.73 | -0.69 | -1.59% | 42.12 | 44.78 | 36646 | 15840 | 0.75% |
| 2024-10-18 | 40.03 | 43.42 | 3.50 | 8.77% | 40.03 | 45.88 | 40545 | 17333 | 0.82% |
| 2024-10-17 | 40.98 | 39.92 | -0.48 | -1.19% | 39.90 | 41.14 | 18430 | 7457 | 0.37% |
| 2024-10-16 | 40.20 | 40.40 | -0.35 | -0.86% | 39.30 | 41.24 | 21194 | 8522 | 0.43% |
| 2024-10-15 | 43.15 | 40.75 | -2.59 | -5.98% | 40.60 | 43.15 | 30217 | 12626 | 0.61% |
| 2024-10-14 | 40.69 | 43.34 | 2.75 | 6.78% | 40.12 | 43.50 | 35055 | 14700 | 0.71% |
| 2024-10-11 | 43.43 | 40.59 | -2.82 | -6.50% | 39.66 | 43.65 | 28398 | 11750 | 0.58% |
| 2024-10-10 | 47.20 | 43.41 | -2.65 | -5.75% | 43.31 | 47.98 | 33072 | 14978 | 0.67% |
| 2024-10-09 | 48.01 | 46.06 | -4.24 | -8.43% | 45.44 | 50.00 | 39058 | 18748 | 0.79% |
| 2024-10-08 | 52.90 | 50.30 | 6.10 | 13.80% | 47.03 | 52.90 | 64667 | 31793 | 1.32% |
| 2024-09-30 | 39.30 | 44.20 | 6.40 | 16.93% | 38.01 | 44.27 | 51457 | 21068 | 1.05% |
| 2024-09-27 | 36.80 | 37.80 | 1.72 | 4.77% | 36.00 | 37.80 | 9546 | 3535 | 0.19% |
| 2024-09-26 | 34.78 | 36.08 | 1.00 | 2.85% | 34.12 | 36.20 | 18767 | 6568 | 0.38% |
| 2024-09-25 | 35.87 | 35.08 | -0.27 | -0.76% | 34.97 | 36.78 | 11851 | 4206 | 0.24% |
| 2024-09-24 | 34.13 | 35.35 | 1.64 | 4.87% | 33.55 | 35.77 | 16725 | 5810 | 0.34% |
| 2024-09-23 | 34.05 | 33.71 | -0.29 | -0.85% | 33.62 | 34.90 | 7475 | 2548 | 0.15% |
| 2024-09-20 | 34.45 | 34.00 | -0.46 | -1.33% | 33.60 | 34.83 | 9669 | 3284 | 0.20% |
| 2024-09-19 | 35.07 | 34.46 | -0.48 | -1.37% | 34.24 | 35.61 | 9477 | 3299 | 0.19% |
| 2024-09-18 | 34.31 | 34.94 | 0.63 | 1.84% | 34.05 | 35.37 | 6617 | 2295 | 0.13% |
| 2024-09-13 | 34.60 | 34.31 | -0.24 | -0.69% | 34.13 | 35.03 | 8064 | 2795 | 0.16% |
| 2024-09-12 | 34.57 | 34.55 | 0.23 | 0.67% | 34.06 | 34.88 | 7794 | 2690 | 0.16% |
| 2024-09-11 | 33.85 | 34.32 | 0.12 | 0.35% | 33.80 | 34.52 | 8930 | 3056 | 0.18% |
| 2024-09-10 | 33.54 | 34.20 | 0.45 | 1.33% | 32.80 | 34.40 | 12158 | 4083 | 0.25% |
| 2024-09-09 | 34.10 | 33.75 | -0.24 | -0.71% | 33.50 | 34.32 | 6456 | 2186 | 0.13% |
| 2024-09-06 | 35.02 | 33.99 | -0.88 | -2.52% | 33.85 | 35.13 | 6070 | 2078 | 0.12% |
| 2024-09-05 | 35.01 | 34.87 | -0.14 | -0.40% | 34.41 | 35.35 | 6141 | 2145 | 0.12% |
| 2024-09-04 | 34.70 | 35.01 | 0.37 | 1.07% | 33.89 | 35.42 | 7616 | 2661 | 0.15% |
| 2024-09-03 | 34.27 | 34.64 | 0.38 | 1.11% | 34.03 | 35.45 | 10718 | 3716 | 0.21% |
| 2024-09-02 | 35.22 | 34.26 | -0.98 | -2.78% | 34.19 | 35.29 | 8963 | 3106 | 0.18% |
| 2024-08-30 | 34.69 | 35.24 | 0.55 | 1.59% | 34.36 | 35.93 | 13141 | 4665 | 0.26% |
| 2024-08-29 | 33.85 | 34.69 | 0.72 | 2.12% | 33.39 | 35.43 | 14258 | 4945 | 0.29% |
| 2024-08-28 | 34.28 | 33.97 | -0.21 | -0.61% | 33.80 | 34.63 | 9185 | 3140 | 0.18% |
| 2024-08-27 | 34.50 | 34.18 | -0.38 | -1.10% | 34.01 | 34.76 | 16510 | 5675 | 0.33% |
| 2024-08-26 | 35.98 | 34.56 | -1.21 | -3.38% | 34.40 | 36.31 | 15376 | 5394 | 0.31% |
| 2024-08-23 | 35.88 | 35.77 | 0.26 | 0.73% | 35.41 | 36.25 | 11189 | 4015 | 0.22% |
| 2024-08-22 | 36.00 | 35.51 | -0.41 | -1.14% | 35.24 | 36.17 | 13363 | 4772 | 0.27% |
| 2024-08-21 | 37.05 | 35.92 | -1.25 | -3.36% | 35.75 | 37.16 | 14158 | 5137 | 0.28% |
| 2024-08-20 | 37.33 | 37.17 | -0.35 | -0.93% | 36.30 | 37.52 | 15408 | 5677 | 0.31% |
| 2024-08-19 | 37.61 | 37.52 | -0.37 | -0.98% | 36.89 | 38.47 | 15780 | 5915 | 0.32% |
| 2024-08-16 | 38.16 | 37.89 | -0.27 | -0.71% | 37.81 | 38.56 | 8387 | 3194 | 0.17% |
| 2024-08-15 | 37.85 | 38.16 | 0.31 | 0.82% | 37.21 | 39.17 | 12167 | 4673 | 0.24% |
| 2024-08-14 | 38.70 | 37.85 | -0.85 | -2.20% | 37.44 | 38.91 | 15679 | 5946 | 0.31% |
| 2024-08-13 | 38.53 | 38.70 | 0.02 | 0.05% | 38.20 | 39.06 | 7058 | 2720 | 0.14% |