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 | 39.45 | 41.06 | 1.62 | 4.11% | 38.16 | 42.58 | 111495 | 45007 | 7.83% |
| 2024-11-20 | 37.03 | 39.44 | 2.19 | 5.88% | 36.30 | 40.60 | 79611 | 30536 | 5.59% |
| 2024-11-19 | 35.17 | 37.25 | 2.57 | 7.41% | 34.46 | 37.89 | 60493 | 21611 | 4.25% |
| 2024-11-18 | 37.18 | 34.68 | -4.02 | -10.39% | 34.30 | 38.58 | 87423 | 30865 | 6.14% |
| 2024-11-15 | 40.22 | 38.70 | -0.97 | -2.45% | 38.60 | 42.10 | 102741 | 41801 | 7.21% |
| 2024-11-14 | 39.00 | 39.67 | 1.37 | 3.58% | 38.18 | 43.00 | 115346 | 46793 | 8.10% |
| 2024-11-13 | 38.33 | 38.30 | 0.10 | 0.26% | 36.93 | 38.48 | 44658 | 16817 | 3.14% |
| 2024-11-12 | 39.43 | 38.20 | -1.25 | -3.17% | 37.70 | 39.43 | 60459 | 23246 | 4.24% |
| 2024-11-11 | 38.81 | 39.45 | 2.26 | 6.08% | 37.66 | 40.28 | 82284 | 32142 | 5.78% |
| 2024-11-08 | 37.30 | 37.19 | 0.83 | 2.28% | 36.86 | 38.98 | 89984 | 34162 | 6.32% |
| 2024-11-07 | 34.32 | 36.36 | 1.46 | 4.18% | 34.26 | 36.38 | 61395 | 21960 | 4.31% |
| 2024-11-06 | 35.44 | 34.90 | -0.54 | -1.52% | 34.65 | 35.97 | 74409 | 26298 | 5.22% |
| 2024-11-05 | 31.45 | 35.44 | 4.03 | 12.83% | 31.20 | 36.81 | 106799 | 36562 | 7.50% |
| 2024-11-04 | 31.20 | 31.41 | 0.31 | 1.00% | 30.69 | 31.85 | 51260 | 16071 | 3.60% |
| 2024-11-01 | 34.56 | 31.10 | -4.07 | -11.57% | 31.00 | 35.16 | 91833 | 29839 | 6.45% |
| 2024-10-31 | 34.02 | 35.17 | 0.47 | 1.35% | 33.59 | 35.55 | 56086 | 19494 | 3.94% |
| 2024-10-30 | 35.60 | 34.70 | -0.95 | -2.66% | 33.99 | 35.72 | 54165 | 18856 | 3.80% |
| 2024-10-29 | 36.99 | 35.65 | -1.30 | -3.52% | 35.61 | 37.61 | 56149 | 20536 | 3.94% |
| 2024-10-28 | 36.70 | 36.95 | 0.30 | 0.82% | 36.20 | 37.07 | 45407 | 16621 | 3.19% |
| 2024-10-25 | 37.30 | 36.65 | -0.30 | -0.81% | 36.36 | 37.56 | 57814 | 21268 | 4.06% |
| 2024-10-24 | 37.23 | 36.95 | -0.27 | -0.73% | 36.66 | 37.69 | 42225 | 15658 | 2.96% |
| 2024-10-23 | 38.20 | 37.22 | -1.08 | -2.82% | 37.00 | 38.78 | 54933 | 20823 | 3.86% |
| 2024-10-22 | 38.44 | 38.30 | -0.26 | -0.67% | 37.50 | 39.92 | 63522 | 24465 | 4.46% |
| 2024-10-21 | 39.00 | 38.56 | -0.22 | -0.57% | 38.00 | 41.19 | 104355 | 41188 | 7.33% |
| 2024-10-18 | 36.77 | 38.78 | 2.01 | 5.47% | 36.03 | 40.40 | 103691 | 39729 | 7.28% |
| 2024-10-17 | 36.79 | 36.77 | 1.97 | 5.66% | 35.05 | 39.00 | 82321 | 30570 | 5.78% |
| 2024-10-16 | 34.10 | 34.80 | -0.37 | -1.05% | 34.00 | 35.72 | 39852 | 13939 | 2.80% |
| 2024-10-15 | 36.01 | 35.17 | -1.73 | -4.69% | 34.60 | 37.88 | 73933 | 26963 | 5.19% |
| 2024-10-14 | 34.19 | 36.90 | 2.19 | 6.31% | 32.73 | 37.09 | 86730 | 30184 | 6.09% |
| 2024-10-11 | 35.50 | 34.71 | -2.29 | -6.19% | 32.97 | 36.49 | 80365 | 27840 | 5.64% |
| 2024-10-10 | 44.45 | 37.00 | -4.88 | -11.65% | 36.00 | 45.20 | 101224 | 39204 | 7.11% |
| 2024-10-09 | 39.80 | 41.88 | 2.83 | 7.25% | 36.00 | 45.59 | 140741 | 57377 | 9.88% |
| 2024-10-08 | 39.05 | 39.05 | 6.51 | 20.01% | 36.08 | 39.05 | 72851 | 28168 | 5.11% |
| 2024-09-30 | 29.80 | 32.54 | 5.42 | 19.99% | 28.69 | 32.54 | 63098 | 19496 | 4.43% |
| 2024-09-27 | 25.38 | 27.12 | 2.03 | 8.09% | 25.10 | 27.55 | 27102 | 7124 | 1.90% |
| 2024-09-26 | 24.13 | 25.09 | 0.96 | 3.98% | 23.92 | 25.21 | 30569 | 7541 | 2.15% |
| 2024-09-25 | 24.27 | 24.13 | -0.13 | -0.54% | 24.10 | 25.11 | 27621 | 6784 | 1.94% |
| 2024-09-24 | 23.10 | 24.26 | 0.98 | 4.21% | 23.09 | 24.30 | 21445 | 5097 | 1.51% |
| 2024-09-23 | 23.17 | 23.28 | 0.20 | 0.87% | 22.82 | 23.71 | 17225 | 4028 | 1.21% |
| 2024-09-20 | 23.19 | 23.08 | 0.30 | 1.32% | 22.55 | 23.35 | 16904 | 3883 | 1.19% |
| 2024-09-19 | 22.38 | 22.78 | 0.59 | 2.66% | 22.16 | 22.88 | 13856 | 3133 | 0.97% |
| 2024-09-18 | 22.95 | 22.19 | -0.66 | -2.89% | 21.79 | 23.14 | 19012 | 4210 | 1.33% |
| 2024-09-13 | 23.57 | 22.85 | -0.72 | -3.05% | 22.85 | 23.69 | 13072 | 3022 | 0.92% |
| 2024-09-12 | 23.73 | 23.57 | -0.15 | -0.63% | 23.47 | 24.09 | 9707 | 2310 | 0.68% |
| 2024-09-11 | 23.98 | 23.72 | -0.49 | -2.02% | 23.54 | 24.13 | 10758 | 2561 | 0.76% |
| 2024-09-10 | 23.83 | 24.21 | 0.61 | 2.58% | 23.05 | 24.24 | 16814 | 3965 | 1.18% |
| 2024-09-09 | 24.30 | 23.60 | -0.15 | -0.63% | 23.50 | 24.30 | 13036 | 3101 | 0.92% |
| 2024-09-06 | 24.65 | 23.75 | -0.85 | -3.46% | 23.69 | 24.67 | 14190 | 3417 | 1.00% |
| 2024-09-05 | 24.73 | 24.60 | -0.10 | -0.40% | 24.35 | 25.09 | 15517 | 3827 | 1.09% |
| 2024-09-04 | 24.95 | 24.70 | -0.41 | -1.63% | 24.37 | 25.00 | 15016 | 3701 | 1.05% |
| 2024-09-03 | 24.69 | 25.11 | 0.36 | 1.45% | 24.51 | 25.44 | 20213 | 5041 | 1.42% |
| 2024-09-02 | 26.37 | 24.75 | -1.59 | -6.04% | 24.73 | 26.52 | 27383 | 6986 | 1.92% |
| 2024-08-30 | 25.00 | 26.34 | 1.35 | 5.40% | 25.00 | 27.27 | 36125 | 9455 | 2.54% |
| 2024-08-29 | 24.43 | 24.99 | 0.80 | 3.31% | 24.10 | 25.44 | 21837 | 5440 | 1.53% |
| 2024-08-28 | 23.90 | 24.19 | 0.29 | 1.21% | 23.53 | 25.00 | 19539 | 4737 | 1.37% |
| 2024-08-27 | 25.40 | 23.90 | -1.14 | -4.55% | 23.88 | 26.09 | 25208 | 6248 | 1.77% |
| 2024-08-26 | 24.01 | 25.04 | 0.94 | 3.90% | 24.01 | 25.27 | 20749 | 5128 | 1.46% |
| 2024-08-23 | 23.80 | 24.10 | 0.30 | 1.26% | 23.42 | 24.53 | 16726 | 4018 | 1.17% |
| 2024-08-22 | 24.64 | 23.80 | -0.32 | -1.33% | 23.73 | 24.64 | 11576 | 2787 | 0.81% |
| 2024-08-21 | 24.17 | 24.12 | -0.05 | -0.21% | 24.06 | 24.82 | 13110 | 3203 | 0.92% |
| 2024-08-20 | 25.00 | 24.17 | -0.82 | -3.28% | 24.15 | 25.00 | 15497 | 3782 | 1.09% |
| 2024-08-19 | 25.45 | 24.99 | -0.49 | -1.92% | 24.85 | 25.75 | 12556 | 3167 | 0.88% |
| 2024-08-16 | 24.90 | 25.48 | 0.58 | 2.33% | 24.90 | 25.85 | 16091 | 4107 | 1.13% |
| 2024-08-15 | 24.83 | 24.90 | -0.03 | -0.12% | 24.61 | 25.56 | 12327 | 3087 | 0.87% |