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 | 38.04 | 37.82 | -0.20 | -0.53% | 37.32 | 38.50 | 9705 | 3681 | 1.96% |
| 2024-11-20 | 37.01 | 38.02 | 0.57 | 1.52% | 36.53 | 38.35 | 9900 | 3727 | 2.00% |
| 2024-11-19 | 37.19 | 37.45 | 0.77 | 2.10% | 35.87 | 37.75 | 10359 | 3815 | 2.10% |
| 2024-11-18 | 39.20 | 36.68 | -2.48 | -6.33% | 36.30 | 39.30 | 14725 | 5479 | 2.98% |
| 2024-11-15 | 41.60 | 39.16 | -2.34 | -5.64% | 38.90 | 41.71 | 15710 | 6325 | 3.18% |
| 2024-11-14 | 43.50 | 41.50 | -2.61 | -5.92% | 41.16 | 44.94 | 17645 | 7584 | 3.57% |
| 2024-11-13 | 43.00 | 44.11 | -0.24 | -0.54% | 42.58 | 44.99 | 16905 | 7401 | 3.42% |
| 2024-11-12 | 48.50 | 44.35 | -0.83 | -1.84% | 43.30 | 48.60 | 38730 | 17477 | 7.84% |
| 2024-11-11 | 42.79 | 45.18 | 4.65 | 11.47% | 41.45 | 45.78 | 37421 | 16245 | 7.57% |
| 2024-11-08 | 39.51 | 40.53 | 2.15 | 5.60% | 38.68 | 41.45 | 25510 | 10217 | 5.16% |
| 2024-11-07 | 37.38 | 38.38 | 0.58 | 1.53% | 37.38 | 38.67 | 12668 | 4834 | 2.56% |
| 2024-11-06 | 38.11 | 37.80 | 0.15 | 0.40% | 37.50 | 38.83 | 13597 | 5191 | 2.75% |
| 2024-11-05 | 36.62 | 37.65 | 1.07 | 2.93% | 36.06 | 38.30 | 15330 | 5759 | 3.10% |
| 2024-11-04 | 35.70 | 36.58 | 0.50 | 1.39% | 35.39 | 36.90 | 13670 | 4968 | 2.77% |
| 2024-11-01 | 40.48 | 36.08 | -4.86 | -11.87% | 35.95 | 40.90 | 30379 | 11427 | 6.15% |
| 2024-10-31 | 41.00 | 40.94 | 2.24 | 5.79% | 39.21 | 45.04 | 41229 | 17187 | 8.34% |
| 2024-10-30 | 40.08 | 38.70 | -1.37 | -3.42% | 37.50 | 40.15 | 19097 | 7393 | 3.87% |
| 2024-10-29 | 38.83 | 40.07 | 1.24 | 3.19% | 38.52 | 40.65 | 21644 | 8642 | 4.38% |
| 2024-10-28 | 38.51 | 38.83 | 0.32 | 0.83% | 37.84 | 38.96 | 10858 | 4181 | 2.20% |
| 2024-10-25 | 37.48 | 38.51 | 0.80 | 2.12% | 37.48 | 38.86 | 11455 | 4378 | 2.32% |
| 2024-10-24 | 37.78 | 37.71 | -0.59 | -1.54% | 37.21 | 38.55 | 11836 | 4469 | 2.40% |
| 2024-10-23 | 38.29 | 38.30 | 0.24 | 0.63% | 37.70 | 39.00 | 12056 | 4621 | 2.44% |
| 2024-10-22 | 38.84 | 38.06 | -1.18 | -3.01% | 37.40 | 38.97 | 12906 | 4923 | 2.61% |
| 2024-10-21 | 38.77 | 39.24 | 1.14 | 2.99% | 38.07 | 40.87 | 23829 | 9387 | 4.82% |
| 2024-10-18 | 35.72 | 38.10 | 1.98 | 5.48% | 35.70 | 39.32 | 19843 | 7390 | 4.02% |
| 2024-10-17 | 37.48 | 36.12 | 0.62 | 1.75% | 36.06 | 38.30 | 18686 | 6974 | 3.78% |
| 2024-10-16 | 34.92 | 35.50 | 0.06 | 0.17% | 34.92 | 36.30 | 11460 | 4090 | 2.32% |
| 2024-10-15 | 36.51 | 35.44 | -1.06 | -2.90% | 35.43 | 38.44 | 19601 | 7286 | 3.97% |
| 2024-10-14 | 35.56 | 36.50 | 1.62 | 4.64% | 33.70 | 36.70 | 19518 | 6842 | 3.95% |
| 2024-10-11 | 38.90 | 34.88 | -4.13 | -10.59% | 33.78 | 39.48 | 23509 | 8529 | 4.76% |
| 2024-10-10 | 40.30 | 39.01 | 0.29 | 0.75% | 38.00 | 40.90 | 17283 | 6781 | 3.50% |
| 2024-10-09 | 39.62 | 38.72 | -3.59 | -8.48% | 37.59 | 43.44 | 31024 | 12398 | 6.28% |
| 2024-10-08 | 42.30 | 42.31 | 7.05 | 19.99% | 36.41 | 42.31 | 38527 | 15738 | 7.80% |
| 2024-09-30 | 30.50 | 35.26 | 5.85 | 19.89% | 30.50 | 35.28 | 27645 | 9153 | 5.60% |
| 2024-09-27 | 27.92 | 29.41 | 1.93 | 7.02% | 27.61 | 29.88 | 12718 | 3658 | 2.57% |
| 2024-09-26 | 26.74 | 27.48 | 0.64 | 2.38% | 26.42 | 27.50 | 12055 | 3273 | 2.44% |
| 2024-09-25 | 26.95 | 26.84 | -0.02 | -0.07% | 26.71 | 27.44 | 14800 | 4005 | 3.00% |
| 2024-09-24 | 26.50 | 26.86 | 0.02 | 0.07% | 26.11 | 27.22 | 15737 | 4219 | 3.19% |
| 2024-09-23 | 27.77 | 26.84 | -1.07 | -3.83% | 26.67 | 27.92 | 14159 | 3840 | 2.87% |
| 2024-09-20 | 27.12 | 27.91 | 0.93 | 3.45% | 26.76 | 28.34 | 21511 | 5937 | 4.35% |
| 2024-09-19 | 24.92 | 26.98 | 2.50 | 10.21% | 24.85 | 27.14 | 15702 | 4123 | 3.18% |
| 2024-09-18 | 24.68 | 24.48 | -0.18 | -0.73% | 24.44 | 25.17 | 4872 | 1201 | 0.99% |
| 2024-09-13 | 25.72 | 24.66 | -1.06 | -4.12% | 24.66 | 25.90 | 4992 | 1260 | 1.01% |
| 2024-09-12 | 25.37 | 25.72 | 0.38 | 1.50% | 25.30 | 25.96 | 6153 | 1584 | 1.25% |
| 2024-09-11 | 25.16 | 25.34 | 0.19 | 0.76% | 24.68 | 25.74 | 4560 | 1156 | 0.92% |
| 2024-09-10 | 24.60 | 25.15 | 0.55 | 2.24% | 24.31 | 25.47 | 6663 | 1651 | 1.35% |
| 2024-09-09 | 25.54 | 24.60 | -0.94 | -3.68% | 24.41 | 25.59 | 6903 | 1716 | 1.40% |
| 2024-09-06 | 26.17 | 25.54 | -0.34 | -1.31% | 25.20 | 26.26 | 7872 | 2021 | 1.59% |
| 2024-09-05 | 25.89 | 25.88 | 0.45 | 1.77% | 25.43 | 26.48 | 10352 | 2685 | 2.10% |
| 2024-09-04 | 25.03 | 25.43 | 0.24 | 0.95% | 24.90 | 25.92 | 6994 | 1778 | 1.42% |
| 2024-09-03 | 24.88 | 25.19 | 0.08 | 0.32% | 24.88 | 25.40 | 8739 | 2192 | 1.77% |
| 2024-09-02 | 24.80 | 25.11 | 0.36 | 1.45% | 24.16 | 26.10 | 19491 | 4910 | 3.95% |
| 2024-08-30 | 23.80 | 24.75 | 3.08 | 14.21% | 23.33 | 25.04 | 18919 | 4588 | 3.83% |
| 2024-08-29 | 21.07 | 21.67 | 0.47 | 2.22% | 20.71 | 21.84 | 4273 | 916 | 0.86% |
| 2024-08-28 | 20.57 | 21.20 | 0.39 | 1.87% | 20.55 | 21.50 | 4219 | 892 | 0.85% |
| 2024-08-27 | 21.69 | 20.81 | -0.78 | -3.61% | 20.79 | 21.70 | 4273 | 901 | 0.86% |
| 2024-08-26 | 21.63 | 21.59 | 0.00 | 0.00% | 21.25 | 22.20 | 2656 | 578 | 0.54% |
| 2024-08-23 | 22.20 | 21.59 | -0.44 | -2.00% | 21.58 | 22.21 | 3364 | 733 | 0.68% |
| 2024-08-22 | 22.32 | 22.03 | -0.32 | -1.43% | 21.89 | 22.88 | 2794 | 623 | 0.56% |
| 2024-08-21 | 22.76 | 22.35 | -0.20 | -0.89% | 22.03 | 22.76 | 1612 | 362 | 0.32% |
| 2024-08-20 | 23.20 | 22.55 | -0.72 | -3.09% | 22.53 | 23.20 | 2728 | 621 | 0.55% |
| 2024-08-19 | 23.31 | 23.27 | -0.03 | -0.13% | 23.17 | 23.66 | 2376 | 555 | 0.48% |
| 2024-08-16 | 23.22 | 23.30 | 0.15 | 0.65% | 23.14 | 23.46 | 2390 | 556 | 0.48% |
| 2024-08-15 | 22.98 | 23.15 | 0.31 | 1.36% | 22.70 | 23.75 | 3489 | 808 | 0.70% |
| 2024-08-14 | 23.09 | 22.84 | -0.37 | -1.59% | 22.81 | 23.18 | 2301 | 529 | 0.46% |
| 2024-08-13 | 23.19 | 23.21 | 0.05 | 0.22% | 22.83 | 23.29 | 2311 | 532 | 0.47% |