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 | 38.90 | 38.86 | -0.38 | -0.97% | 38.41 | 39.95 | 23522 | 9187 | 1.14% |
| 2024-11-20 | 38.82 | 39.24 | 0.42 | 1.08% | 38.30 | 40.95 | 37528 | 14834 | 1.82% |
| 2024-11-19 | 37.48 | 38.82 | 1.47 | 3.94% | 37.01 | 39.18 | 36262 | 13871 | 1.76% |
| 2024-11-18 | 40.02 | 37.35 | -2.31 | -5.82% | 36.80 | 40.02 | 52475 | 19929 | 2.55% |
| 2024-11-15 | 41.80 | 39.66 | -2.35 | -5.59% | 39.59 | 42.23 | 40209 | 16352 | 1.95% |
| 2024-11-14 | 43.79 | 42.01 | -1.87 | -4.26% | 41.80 | 43.94 | 27097 | 11581 | 1.31% |
| 2024-11-13 | 44.61 | 43.88 | -1.28 | -2.83% | 42.70 | 46.01 | 37075 | 16207 | 1.80% |
| 2024-11-12 | 46.61 | 45.16 | -1.36 | -2.92% | 44.44 | 48.37 | 47413 | 21908 | 2.30% |
| 2024-11-11 | 42.71 | 46.52 | 2.74 | 6.26% | 42.45 | 48.39 | 77447 | 34944 | 3.76% |
| 2024-11-08 | 44.49 | 43.78 | 0.12 | 0.27% | 43.35 | 45.99 | 41927 | 18738 | 2.03% |
| 2024-11-07 | 43.35 | 43.66 | -0.39 | -0.89% | 43.18 | 44.63 | 33331 | 14561 | 1.62% |
| 2024-11-06 | 45.00 | 44.05 | -1.45 | -3.19% | 43.20 | 45.76 | 51158 | 22777 | 2.48% |
| 2024-11-05 | 39.17 | 45.50 | 5.84 | 14.73% | 38.85 | 45.67 | 73391 | 31265 | 3.56% |
| 2024-11-04 | 36.57 | 39.66 | 2.98 | 8.12% | 36.39 | 39.66 | 46606 | 18142 | 2.26% |
| 2024-11-01 | 36.81 | 36.68 | 0.03 | 0.08% | 36.05 | 37.80 | 29888 | 11042 | 1.45% |
| 2024-10-31 | 37.60 | 36.65 | 0.20 | 0.55% | 35.88 | 38.50 | 42210 | 15803 | 2.05% |
| 2024-10-30 | 35.70 | 36.45 | 1.50 | 4.29% | 35.70 | 38.50 | 56067 | 20884 | 2.72% |
| 2024-10-29 | 37.80 | 34.95 | -4.27 | -10.89% | 34.11 | 38.50 | 73404 | 26158 | 3.56% |
| 2024-10-28 | 38.81 | 39.22 | 0.85 | 2.22% | 37.88 | 39.67 | 32206 | 12569 | 1.56% |
| 2024-10-25 | 36.58 | 38.37 | 1.93 | 5.30% | 36.12 | 39.88 | 48307 | 18424 | 2.34% |
| 2024-10-24 | 37.61 | 36.48 | -0.37 | -1.00% | 36.30 | 38.54 | 39649 | 14739 | 1.92% |
| 2024-10-23 | 34.42 | 36.85 | 2.43 | 7.06% | 33.78 | 38.38 | 58397 | 21131 | 2.83% |
| 2024-10-22 | 34.96 | 34.42 | -0.72 | -2.05% | 33.75 | 35.00 | 30983 | 10666 | 1.50% |
| 2024-10-21 | 34.02 | 35.14 | 1.17 | 3.44% | 33.20 | 36.48 | 47736 | 16592 | 2.32% |
| 2024-10-18 | 30.73 | 33.97 | 3.17 | 10.29% | 30.49 | 35.48 | 53423 | 17530 | 2.59% |
| 2024-10-17 | 31.30 | 30.80 | -0.50 | -1.60% | 30.68 | 31.85 | 21096 | 6608 | 1.02% |
| 2024-10-16 | 31.00 | 31.30 | -0.50 | -1.57% | 30.73 | 32.00 | 17605 | 5518 | 0.85% |
| 2024-10-15 | 33.09 | 31.80 | -1.30 | -3.93% | 31.79 | 33.74 | 37516 | 12278 | 1.82% |
| 2024-10-14 | 32.12 | 33.10 | 0.98 | 3.05% | 30.28 | 33.20 | 46929 | 14937 | 2.28% |
| 2024-10-11 | 34.48 | 32.12 | -3.55 | -9.95% | 31.45 | 35.40 | 50625 | 16801 | 2.46% |
| 2024-10-10 | 36.50 | 35.67 | -0.36 | -1.00% | 35.55 | 39.10 | 59652 | 22258 | 2.90% |
| 2024-10-09 | 38.50 | 36.03 | -4.21 | -10.46% | 36.00 | 40.04 | 67110 | 25796 | 3.26% |
| 2024-10-08 | 40.24 | 40.24 | 6.71 | 20.01% | 37.06 | 40.24 | 95408 | 37481 | 4.64% |
| 2024-09-30 | 29.42 | 33.53 | 5.59 | 20.01% | 29.21 | 33.53 | 74656 | 23578 | 3.63% |
| 2024-09-27 | 26.18 | 27.94 | 2.30 | 8.97% | 25.81 | 28.15 | 21469 | 5745 | 1.04% |
| 2024-09-26 | 24.50 | 25.64 | 1.01 | 4.10% | 24.01 | 25.74 | 32376 | 8027 | 1.57% |
| 2024-09-25 | 24.68 | 24.63 | -0.13 | -0.53% | 24.36 | 25.48 | 34877 | 8673 | 1.70% |
| 2024-09-24 | 24.00 | 24.76 | 0.96 | 4.03% | 23.38 | 24.95 | 29512 | 7150 | 1.43% |
| 2024-09-23 | 24.85 | 23.80 | -0.06 | -0.25% | 23.68 | 25.00 | 20231 | 4850 | 0.98% |
| 2024-09-20 | 24.65 | 23.86 | -0.78 | -3.17% | 23.65 | 24.78 | 24785 | 5935 | 1.20% |
| 2024-09-19 | 24.97 | 24.64 | -0.11 | -0.44% | 24.55 | 25.43 | 17320 | 4315 | 0.84% |
| 2024-09-18 | 24.90 | 24.75 | -0.35 | -1.39% | 24.67 | 25.22 | 12955 | 3219 | 0.63% |
| 2024-09-13 | 25.55 | 25.10 | -0.53 | -2.07% | 25.02 | 25.77 | 14185 | 3585 | 0.69% |
| 2024-09-12 | 25.93 | 25.63 | -0.36 | -1.39% | 25.50 | 26.28 | 27271 | 7038 | 1.33% |
| 2024-09-11 | 24.26 | 25.99 | 1.83 | 7.57% | 24.03 | 26.32 | 40876 | 10437 | 1.99% |
| 2024-09-10 | 23.98 | 24.16 | -0.01 | -0.04% | 23.82 | 24.35 | 15659 | 3764 | 0.76% |
| 2024-09-09 | 24.20 | 24.17 | 0.14 | 0.58% | 23.83 | 24.65 | 27981 | 6781 | 1.36% |
| 2024-09-06 | 24.98 | 24.03 | -1.10 | -4.38% | 23.97 | 25.18 | 29368 | 7199 | 1.43% |
| 2024-09-05 | 24.50 | 25.13 | 0.57 | 2.32% | 24.30 | 25.44 | 25326 | 6352 | 1.23% |
| 2024-09-04 | 23.73 | 24.56 | 0.88 | 3.72% | 23.35 | 24.99 | 43632 | 10596 | 2.12% |
| 2024-09-03 | 23.11 | 23.68 | 0.58 | 2.51% | 23.00 | 24.02 | 29605 | 6988 | 1.44% |
| 2024-09-02 | 23.04 | 23.10 | 0.29 | 1.27% | 22.81 | 23.50 | 42241 | 9801 | 2.05% |
| 2024-08-30 | 22.50 | 22.81 | 0.48 | 2.15% | 22.03 | 23.29 | 45863 | 10473 | 2.23% |
| 2024-08-29 | 20.13 | 22.33 | 3.15 | 16.42% | 20.13 | 22.93 | 77327 | 16905 | 3.76% |
| 2024-08-28 | 18.94 | 19.18 | 0.24 | 1.27% | 18.68 | 19.47 | 9484 | 1813 | 0.46% |
| 2024-08-27 | 19.18 | 18.94 | 0.06 | 0.32% | 18.78 | 19.23 | 9929 | 1880 | 0.48% |
| 2024-08-26 | 18.75 | 18.88 | 0.13 | 0.69% | 18.53 | 19.27 | 8519 | 1615 | 0.41% |
| 2024-08-23 | 19.38 | 18.75 | -0.37 | -1.94% | 18.60 | 19.38 | 13533 | 2551 | 0.66% |
| 2024-08-22 | 19.87 | 19.12 | -0.53 | -2.70% | 19.00 | 19.87 | 11606 | 2235 | 0.56% |
| 2024-08-21 | 19.51 | 19.65 | -0.03 | -0.15% | 19.41 | 20.00 | 11823 | 2328 | 0.57% |
| 2024-08-20 | 20.68 | 19.68 | -0.66 | -3.24% | 19.47 | 20.69 | 19403 | 3849 | 0.94% |
| 2024-08-19 | 21.20 | 20.34 | -0.57 | -2.73% | 20.34 | 21.20 | 21334 | 4407 | 1.04% |
| 2024-08-16 | 21.20 | 20.91 | -0.29 | -1.37% | 20.65 | 21.31 | 16748 | 3503 | 0.81% |
| 2024-08-15 | 20.88 | 21.20 | 0.29 | 1.39% | 20.40 | 21.77 | 20160 | 4258 | 0.98% |
| 2024-08-14 | 21.70 | 20.91 | -0.83 | -3.82% | 20.82 | 21.70 | 14691 | 3094 | 0.71% |
| 2024-08-13 | 21.80 | 21.74 | 0.02 | 0.09% | 21.20 | 21.81 | 12406 | 2664 | 0.60% |