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 | 38.46 | 38.92 | 0.46 | 1.20% | 37.75 | 39.53 | 44999 | 17506 | 3.12% |
| 2024-11-20 | 38.36 | 38.46 | 0.61 | 1.61% | 37.80 | 39.50 | 66200 | 25549 | 4.59% |
| 2024-11-19 | 36.27 | 37.85 | 1.95 | 5.43% | 36.01 | 38.10 | 64130 | 23887 | 4.45% |
| 2024-11-18 | 35.40 | 35.90 | 0.60 | 1.70% | 33.80 | 36.82 | 71745 | 25335 | 4.97% |
| 2024-11-15 | 37.80 | 35.30 | -2.50 | -6.61% | 35.00 | 37.96 | 77278 | 28094 | 5.36% |
| 2024-11-14 | 39.87 | 37.80 | -2.13 | -5.33% | 37.18 | 40.32 | 86172 | 33141 | 5.97% |
| 2024-11-13 | 39.22 | 39.93 | 0.44 | 1.11% | 38.28 | 40.28 | 54409 | 21378 | 3.77% |
| 2024-11-12 | 41.71 | 39.49 | -2.30 | -5.50% | 38.94 | 42.34 | 85639 | 34480 | 5.94% |
| 2024-11-11 | 41.36 | 41.79 | 1.01 | 2.48% | 40.01 | 43.00 | 97178 | 40516 | 6.74% |
| 2024-11-08 | 39.16 | 40.78 | 2.18 | 5.65% | 39.16 | 42.57 | 115896 | 47791 | 8.04% |
| 2024-11-07 | 36.93 | 38.60 | 1.36 | 3.65% | 36.61 | 40.80 | 97223 | 37358 | 6.74% |
| 2024-11-06 | 37.00 | 37.24 | 0.59 | 1.61% | 36.50 | 38.10 | 87374 | 32670 | 6.06% |
| 2024-11-05 | 34.00 | 36.65 | 2.55 | 7.48% | 33.68 | 37.27 | 94682 | 34082 | 6.56% |
| 2024-11-04 | 31.65 | 34.10 | 2.44 | 7.71% | 31.51 | 34.50 | 68896 | 23039 | 4.78% |
| 2024-11-01 | 34.26 | 31.66 | -3.12 | -8.97% | 31.66 | 34.60 | 72931 | 23949 | 5.06% |
| 2024-10-31 | 33.83 | 34.78 | 0.99 | 2.93% | 33.00 | 35.13 | 62939 | 21611 | 4.36% |
| 2024-10-30 | 35.00 | 33.79 | -1.34 | -3.81% | 33.40 | 35.47 | 62878 | 21547 | 4.36% |
| 2024-10-29 | 35.08 | 35.13 | 0.33 | 0.95% | 34.71 | 36.23 | 73100 | 25893 | 5.07% |
| 2024-10-28 | 35.21 | 34.80 | -0.41 | -1.16% | 34.40 | 35.49 | 46752 | 16265 | 3.24% |
| 2024-10-25 | 33.99 | 35.21 | 0.26 | 0.74% | 33.99 | 35.55 | 75885 | 26422 | 5.26% |
| 2024-10-24 | 35.36 | 34.95 | -1.37 | -3.77% | 34.68 | 36.01 | 76255 | 26800 | 5.29% |
| 2024-10-23 | 34.79 | 36.32 | 1.47 | 4.22% | 34.40 | 38.75 | 149139 | 55274 | 10.34% |
| 2024-10-22 | 35.08 | 34.85 | -0.25 | -0.71% | 33.88 | 36.00 | 84123 | 29309 | 5.83% |
| 2024-10-21 | 34.85 | 35.10 | 1.32 | 3.91% | 34.12 | 36.58 | 132466 | 46993 | 9.18% |
| 2024-10-18 | 30.05 | 33.78 | 3.15 | 10.28% | 30.05 | 34.99 | 149186 | 49258 | 10.34% |
| 2024-10-17 | 29.22 | 30.63 | 1.46 | 5.01% | 29.22 | 32.18 | 101979 | 31260 | 7.07% |
| 2024-10-16 | 28.44 | 29.17 | 0.45 | 1.57% | 28.01 | 29.50 | 71606 | 20775 | 4.96% |
| 2024-10-15 | 29.00 | 28.72 | -0.63 | -2.15% | 28.51 | 30.00 | 77932 | 22756 | 5.40% |
| 2024-10-14 | 27.69 | 29.35 | 2.15 | 7.90% | 27.43 | 29.49 | 99017 | 28271 | 6.87% |
| 2024-10-11 | 30.00 | 27.20 | -3.19 | -10.50% | 26.80 | 30.40 | 101467 | 28725 | 7.03% |
| 2024-10-10 | 33.52 | 30.39 | -2.06 | -6.35% | 30.20 | 33.78 | 116130 | 36567 | 8.05% |
| 2024-10-09 | 31.17 | 32.45 | -0.72 | -2.17% | 30.81 | 36.94 | 202866 | 67446 | 14.07% |
| 2024-10-08 | 33.17 | 33.17 | 5.53 | 20.01% | 29.78 | 33.17 | 158926 | 50842 | 11.02% |
| 2024-09-30 | 24.98 | 27.64 | 4.30 | 18.42% | 24.01 | 27.85 | 141544 | 36912 | 9.81% |
| 2024-09-27 | 22.10 | 23.34 | 1.63 | 7.51% | 22.02 | 23.48 | 46156 | 10474 | 3.20% |
| 2024-09-26 | 20.55 | 21.71 | 1.23 | 6.01% | 20.24 | 21.74 | 58170 | 12261 | 4.03% |
| 2024-09-25 | 20.77 | 20.48 | -0.02 | -0.10% | 20.41 | 21.19 | 54552 | 11329 | 3.78% |
| 2024-09-24 | 19.73 | 20.50 | 1.04 | 5.34% | 19.25 | 20.50 | 63226 | 12652 | 4.38% |
| 2024-09-23 | 19.87 | 19.46 | -0.39 | -1.96% | 19.45 | 20.09 | 28706 | 5649 | 1.99% |
| 2024-09-20 | 20.07 | 19.85 | -0.20 | -1.00% | 19.52 | 20.54 | 27969 | 5573 | 1.94% |
| 2024-09-19 | 19.84 | 20.05 | 0.62 | 3.19% | 19.28 | 20.55 | 31936 | 6376 | 2.21% |
| 2024-09-18 | 19.71 | 19.43 | -0.24 | -1.22% | 19.04 | 19.90 | 22485 | 4349 | 1.56% |
| 2024-09-13 | 20.47 | 19.67 | -0.76 | -3.72% | 19.66 | 20.60 | 31661 | 6316 | 2.20% |
| 2024-09-12 | 21.00 | 20.43 | -0.47 | -2.25% | 20.42 | 21.27 | 23633 | 4905 | 1.64% |
| 2024-09-11 | 20.83 | 20.90 | -0.06 | -0.29% | 20.61 | 21.03 | 24708 | 5142 | 1.71% |
| 2024-09-10 | 20.72 | 20.96 | 0.09 | 0.43% | 20.24 | 21.24 | 26848 | 5550 | 1.86% |
| 2024-09-09 | 20.97 | 20.87 | -0.25 | -1.18% | 20.75 | 21.39 | 27908 | 5864 | 1.93% |
| 2024-09-06 | 22.20 | 21.12 | -1.00 | -4.52% | 21.00 | 22.31 | 32091 | 6846 | 2.22% |
| 2024-09-05 | 21.62 | 22.12 | 0.47 | 2.17% | 21.45 | 22.70 | 47252 | 10476 | 3.28% |
| 2024-09-04 | 21.33 | 21.65 | 0.32 | 1.50% | 21.05 | 22.16 | 39579 | 8589 | 2.74% |
| 2024-09-03 | 20.78 | 21.33 | 0.56 | 2.70% | 20.76 | 21.39 | 33071 | 6995 | 2.29% |
| 2024-09-02 | 22.19 | 20.77 | -1.43 | -6.44% | 20.77 | 22.28 | 40484 | 8644 | 2.81% |
| 2024-08-30 | 21.12 | 22.20 | 1.11 | 5.26% | 20.94 | 22.70 | 58320 | 12866 | 4.04% |
| 2024-08-29 | 20.04 | 21.09 | 0.95 | 4.72% | 19.88 | 21.19 | 38109 | 7890 | 2.64% |
| 2024-08-28 | 20.07 | 20.14 | 0.00 | 0.00% | 19.97 | 20.41 | 18274 | 3683 | 1.27% |
| 2024-08-27 | 20.32 | 20.14 | -0.16 | -0.79% | 19.88 | 20.48 | 28656 | 5770 | 1.99% |
| 2024-08-26 | 20.55 | 20.30 | -0.33 | -1.60% | 20.18 | 21.20 | 36366 | 7499 | 2.52% |
| 2024-08-23 | 20.62 | 20.63 | -0.27 | -1.29% | 20.40 | 20.93 | 35357 | 7305 | 2.45% |
| 2024-08-22 | 21.31 | 20.90 | -0.49 | -2.29% | 20.84 | 21.75 | 35642 | 7557 | 2.47% |
| 2024-08-21 | 21.80 | 21.39 | -0.52 | -2.37% | 21.30 | 22.15 | 29305 | 6347 | 2.03% |
| 2024-08-20 | 22.50 | 21.91 | -0.76 | -3.35% | 21.85 | 22.86 | 35112 | 7808 | 2.43% |
| 2024-08-19 | 22.52 | 22.67 | -0.23 | -1.00% | 22.41 | 23.04 | 34686 | 7883 | 2.40% |
| 2024-08-16 | 23.88 | 22.90 | -0.22 | -0.95% | 22.83 | 23.99 | 45145 | 10539 | 3.13% |
| 2024-08-15 | 23.11 | 23.12 | -0.06 | -0.26% | 22.60 | 23.75 | 38952 | 9039 | 2.70% |
| 2024-08-14 | 23.69 | 23.18 | -0.57 | -2.40% | 23.13 | 23.78 | 32248 | 7529 | 2.24% |
| 2024-08-13 | 23.60 | 23.75 | 0.07 | 0.30% | 23.30 | 23.94 | 34684 | 8198 | 2.40% |