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 | 39.04 | 38.27 | -1.02 | -2.60% | 37.75 | 39.63 | 12073 | 4661 | 2.43% |
| 2024-11-20 | 38.24 | 39.29 | 0.64 | 1.66% | 37.98 | 39.65 | 12569 | 4893 | 2.53% |
| 2024-11-19 | 38.00 | 38.65 | 1.03 | 2.74% | 37.02 | 38.78 | 12884 | 4884 | 2.60% |
| 2024-11-18 | 37.23 | 37.62 | 0.40 | 1.07% | 36.50 | 39.50 | 17533 | 6652 | 3.53% |
| 2024-11-15 | 39.39 | 37.22 | -2.21 | -5.60% | 37.22 | 39.95 | 16780 | 6464 | 3.38% |
| 2024-11-14 | 41.09 | 39.43 | -2.07 | -4.99% | 39.29 | 41.48 | 14494 | 5831 | 2.92% |
| 2024-11-13 | 41.35 | 41.50 | 0.05 | 0.12% | 40.35 | 41.74 | 13363 | 5500 | 2.69% |
| 2024-11-12 | 44.61 | 41.45 | -3.21 | -7.19% | 40.61 | 44.66 | 32738 | 13871 | 6.60% |
| 2024-11-11 | 42.30 | 44.66 | 2.66 | 6.33% | 42.00 | 45.98 | 48305 | 21426 | 9.74% |
| 2024-11-08 | 40.16 | 42.00 | 2.03 | 5.08% | 39.79 | 42.50 | 38012 | 15724 | 7.66% |
| 2024-11-07 | 39.50 | 39.97 | -0.15 | -0.37% | 38.50 | 40.00 | 20125 | 7917 | 4.06% |
| 2024-11-06 | 38.30 | 40.12 | 1.82 | 4.75% | 36.94 | 41.46 | 46947 | 18376 | 9.46% |
| 2024-11-05 | 37.00 | 38.30 | 1.16 | 3.12% | 36.59 | 38.73 | 22763 | 8614 | 4.59% |
| 2024-11-04 | 37.11 | 37.14 | 0.44 | 1.20% | 36.30 | 37.34 | 12899 | 4762 | 2.60% |
| 2024-11-01 | 39.27 | 36.70 | -2.57 | -6.54% | 36.50 | 40.00 | 22476 | 8569 | 4.53% |
| 2024-10-31 | 37.02 | 39.27 | 2.17 | 5.85% | 36.59 | 39.86 | 30427 | 11619 | 6.13% |
| 2024-10-30 | 38.03 | 37.10 | -1.03 | -2.70% | 36.41 | 38.03 | 29275 | 10816 | 5.90% |
| 2024-10-29 | 39.88 | 38.13 | -1.46 | -3.69% | 37.78 | 40.18 | 22246 | 8657 | 4.48% |
| 2024-10-28 | 39.90 | 39.59 | -0.22 | -0.55% | 38.10 | 39.90 | 17619 | 6881 | 3.55% |
| 2024-10-25 | 41.97 | 39.81 | -2.09 | -4.99% | 39.33 | 41.97 | 40930 | 16378 | 8.25% |
| 2024-10-24 | 41.00 | 41.90 | 0.29 | 0.70% | 40.65 | 42.19 | 14444 | 5994 | 2.91% |
| 2024-10-23 | 42.40 | 41.61 | -1.29 | -3.01% | 41.58 | 43.80 | 17377 | 7339 | 3.50% |
| 2024-10-22 | 42.00 | 42.90 | 0.10 | 0.23% | 40.41 | 45.05 | 40021 | 16975 | 8.07% |
| 2024-10-21 | 39.73 | 42.80 | 3.79 | 9.72% | 38.37 | 44.05 | 59983 | 24988 | 12.09% |
| 2024-10-18 | 37.98 | 39.01 | 1.30 | 3.45% | 36.23 | 39.96 | 28646 | 10942 | 5.77% |
| 2024-10-17 | 40.00 | 37.71 | -1.09 | -2.81% | 37.68 | 40.00 | 13011 | 5029 | 2.62% |
| 2024-10-16 | 37.93 | 38.80 | 0.18 | 0.47% | 37.60 | 40.31 | 15554 | 6106 | 3.13% |
| 2024-10-15 | 40.00 | 38.62 | -0.20 | -0.52% | 37.00 | 40.99 | 20935 | 8272 | 4.22% |
| 2024-10-14 | 36.31 | 38.82 | 2.51 | 6.91% | 34.77 | 38.99 | 22019 | 8230 | 4.44% |
| 2024-10-11 | 38.28 | 36.31 | -2.31 | -5.98% | 35.58 | 39.43 | 14357 | 5373 | 2.89% |
| 2024-10-10 | 37.88 | 38.62 | 0.29 | 0.76% | 37.20 | 39.58 | 20336 | 7899 | 4.10% |
| 2024-10-09 | 39.00 | 38.33 | -2.19 | -5.40% | 36.84 | 41.50 | 44601 | 17620 | 8.99% |
| 2024-10-08 | 40.00 | 40.52 | 6.65 | 19.63% | 36.79 | 40.60 | 63017 | 24490 | 12.70% |
| 2024-09-30 | 30.32 | 33.87 | 4.11 | 13.81% | 30.32 | 34.60 | 34758 | 11322 | 7.01% |
| 2024-09-27 | 28.30 | 29.76 | 1.60 | 5.68% | 28.24 | 30.22 | 6797 | 1988 | 1.37% |
| 2024-09-26 | 27.78 | 28.16 | 0.36 | 1.29% | 27.31 | 28.22 | 7828 | 2179 | 1.58% |
| 2024-09-25 | 27.49 | 27.80 | 0.65 | 2.39% | 26.91 | 28.20 | 12585 | 3478 | 2.54% |
| 2024-09-24 | 25.80 | 27.15 | 1.46 | 5.68% | 25.59 | 27.40 | 11275 | 3009 | 2.27% |
| 2024-09-23 | 26.60 | 25.69 | -0.81 | -3.06% | 25.61 | 26.60 | 8098 | 2102 | 1.63% |
| 2024-09-20 | 27.27 | 26.50 | -0.98 | -3.57% | 26.28 | 27.43 | 7475 | 1996 | 1.51% |
| 2024-09-19 | 27.19 | 27.48 | 0.38 | 1.40% | 26.92 | 27.73 | 7567 | 2076 | 1.53% |
| 2024-09-18 | 28.90 | 27.10 | -0.25 | -0.91% | 26.64 | 28.90 | 8631 | 2366 | 1.74% |
| 2024-09-13 | 27.76 | 27.35 | -0.55 | -1.97% | 27.35 | 28.12 | 3205 | 881 | 0.65% |
| 2024-09-12 | 27.75 | 27.90 | -0.13 | -0.46% | 27.75 | 28.29 | 2669 | 748 | 0.54% |
| 2024-09-11 | 27.56 | 28.03 | 0.08 | 0.29% | 27.55 | 28.06 | 3999 | 1114 | 0.81% |
| 2024-09-10 | 27.48 | 27.95 | 0.08 | 0.29% | 27.27 | 28.27 | 6755 | 1876 | 1.36% |
| 2024-09-09 | 27.81 | 27.87 | 0.10 | 0.36% | 27.43 | 28.44 | 6313 | 1765 | 1.27% |
| 2024-09-06 | 28.84 | 27.77 | -1.27 | -4.37% | 27.76 | 29.06 | 8883 | 2509 | 1.79% |
| 2024-09-05 | 29.32 | 29.04 | -0.28 | -0.95% | 28.86 | 29.54 | 3734 | 1087 | 0.75% |
| 2024-09-04 | 29.00 | 29.32 | 0.15 | 0.51% | 28.65 | 29.59 | 6613 | 1931 | 1.33% |
| 2024-09-03 | 28.99 | 29.17 | 0.29 | 1.00% | 28.65 | 29.53 | 6735 | 1961 | 1.36% |
| 2024-09-02 | 29.70 | 28.88 | -0.54 | -1.84% | 28.81 | 29.76 | 9881 | 2884 | 1.99% |
| 2024-08-30 | 27.60 | 29.42 | 1.49 | 5.33% | 27.60 | 30.60 | 24064 | 7087 | 4.85% |
| 2024-08-29 | 27.12 | 27.93 | 0.52 | 1.90% | 27.12 | 28.05 | 4809 | 1332 | 0.97% |
| 2024-08-28 | 27.48 | 27.41 | 0.44 | 1.63% | 26.58 | 28.19 | 12556 | 3464 | 2.53% |
| 2024-08-27 | 25.60 | 26.97 | 1.50 | 5.89% | 25.48 | 27.58 | 20988 | 5648 | 4.23% |
| 2024-08-26 | 25.91 | 25.47 | -0.05 | -0.20% | 25.20 | 25.91 | 3266 | 832 | 0.66% |
| 2024-08-23 | 25.80 | 25.52 | -0.21 | -0.82% | 25.20 | 25.84 | 5442 | 1389 | 1.10% |
| 2024-08-22 | 25.70 | 25.73 | -0.25 | -0.96% | 25.61 | 26.40 | 4653 | 1207 | 0.94% |
| 2024-08-21 | 25.87 | 25.98 | 0.07 | 0.27% | 25.58 | 26.68 | 8784 | 2303 | 1.77% |
| 2024-08-20 | 25.90 | 25.91 | 0.33 | 1.29% | 25.76 | 26.88 | 15520 | 4060 | 3.13% |
| 2024-08-19 | 24.90 | 25.58 | 0.70 | 2.81% | 24.55 | 25.70 | 9112 | 2296 | 1.84% |
| 2024-08-16 | 24.91 | 24.88 | 0.22 | 0.89% | 24.60 | 25.10 | 5038 | 1255 | 1.02% |