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 | 37.92 | 37.89 | -0.27 | -0.71% | 37.20 | 38.99 | 35196 | 13423 | 1.22% |
| 2024-11-20 | 37.48 | 38.16 | 0.51 | 1.35% | 37.01 | 38.66 | 42357 | 15994 | 1.47% |
| 2024-11-19 | 36.86 | 37.65 | 1.14 | 3.12% | 36.22 | 37.85 | 45214 | 16691 | 1.57% |
| 2024-11-18 | 36.75 | 36.51 | -0.24 | -0.65% | 35.84 | 37.47 | 58419 | 21410 | 2.03% |
| 2024-11-15 | 38.06 | 36.75 | -1.48 | -3.87% | 36.60 | 38.53 | 58688 | 22056 | 2.04% |
| 2024-11-14 | 39.73 | 38.23 | -1.61 | -4.04% | 37.78 | 39.92 | 64995 | 25257 | 2.26% |
| 2024-11-13 | 39.51 | 39.84 | -0.10 | -0.25% | 38.96 | 40.39 | 55648 | 22030 | 1.93% |
| 2024-11-12 | 42.80 | 39.94 | -2.76 | -6.46% | 39.45 | 43.37 | 110291 | 45066 | 3.83% |
| 2024-11-11 | 42.38 | 42.70 | 1.69 | 4.12% | 41.56 | 43.50 | 113188 | 48203 | 3.93% |
| 2024-11-08 | 39.05 | 41.01 | 2.24 | 5.78% | 39.05 | 41.69 | 123955 | 50501 | 4.30% |
| 2024-11-07 | 38.48 | 38.77 | 0.10 | 0.26% | 37.79 | 39.43 | 62014 | 23819 | 2.15% |
| 2024-11-06 | 39.81 | 38.67 | -1.33 | -3.33% | 38.22 | 40.69 | 80280 | 31680 | 2.79% |
| 2024-11-05 | 38.79 | 40.00 | 0.90 | 2.30% | 38.41 | 40.77 | 86113 | 34124 | 2.99% |
| 2024-11-04 | 36.88 | 39.10 | 2.22 | 6.02% | 36.59 | 39.47 | 80478 | 31022 | 2.79% |
| 2024-11-01 | 37.36 | 36.88 | -0.26 | -0.70% | 36.68 | 38.65 | 85579 | 32178 | 2.97% |
| 2024-10-31 | 34.64 | 37.14 | 2.50 | 7.22% | 34.12 | 37.79 | 102627 | 36952 | 3.56% |
| 2024-10-30 | 34.99 | 34.64 | -0.65 | -1.84% | 34.11 | 35.59 | 56045 | 19428 | 1.95% |
| 2024-10-29 | 36.06 | 35.29 | -0.76 | -2.11% | 35.20 | 36.95 | 46508 | 16745 | 1.61% |
| 2024-10-28 | 36.53 | 36.05 | -0.85 | -2.30% | 35.64 | 36.90 | 38670 | 13972 | 1.34% |
| 2024-10-25 | 35.55 | 36.90 | 1.40 | 3.94% | 34.94 | 37.47 | 64047 | 23212 | 2.22% |
| 2024-10-24 | 35.31 | 35.50 | -0.40 | -1.11% | 35.11 | 35.99 | 34564 | 12255 | 1.20% |
| 2024-10-23 | 36.33 | 35.90 | -0.38 | -1.05% | 35.50 | 36.80 | 72261 | 26125 | 2.51% |
| 2024-10-22 | 38.00 | 36.28 | -1.52 | -4.02% | 35.81 | 38.00 | 87332 | 31910 | 3.03% |
| 2024-10-21 | 36.50 | 37.80 | 1.31 | 3.59% | 36.36 | 39.78 | 128494 | 48544 | 4.46% |
| 2024-10-18 | 33.35 | 36.49 | 3.43 | 10.38% | 33.00 | 37.76 | 136051 | 47637 | 4.72% |
| 2024-10-17 | 33.73 | 33.06 | 0.31 | 0.95% | 33.00 | 34.00 | 67149 | 22488 | 2.33% |
| 2024-10-16 | 35.01 | 32.75 | 0.27 | 0.83% | 32.58 | 35.55 | 110842 | 37641 | 3.85% |
| 2024-10-15 | 33.53 | 32.48 | -1.27 | -3.76% | 32.41 | 34.40 | 55711 | 18663 | 1.93% |
| 2024-10-14 | 32.72 | 33.75 | 1.26 | 3.88% | 31.15 | 34.06 | 80246 | 26138 | 2.79% |
| 2024-10-11 | 35.30 | 32.49 | -2.81 | -7.96% | 31.88 | 35.70 | 93517 | 31165 | 3.25% |
| 2024-10-10 | 38.01 | 35.30 | -2.70 | -7.11% | 35.15 | 40.88 | 107488 | 39949 | 3.73% |
| 2024-10-09 | 38.00 | 38.00 | -1.70 | -4.28% | 36.60 | 41.20 | 181427 | 70970 | 6.30% |
| 2024-10-08 | 41.34 | 39.70 | 5.25 | 15.24% | 35.00 | 41.34 | 177452 | 69547 | 6.17% |
| 2024-09-30 | 30.64 | 34.45 | 5.04 | 17.14% | 30.22 | 34.57 | 87032 | 28269 | 3.03% |
| 2024-09-27 | 28.29 | 29.41 | 1.62 | 5.83% | 27.30 | 29.63 | 39175 | 11098 | 1.36% |
| 2024-09-26 | 26.49 | 27.79 | 1.28 | 4.83% | 26.08 | 27.90 | 33418 | 9024 | 1.16% |
| 2024-09-25 | 26.45 | 26.51 | 0.52 | 2.00% | 26.10 | 27.66 | 56068 | 15067 | 1.95% |
| 2024-09-24 | 24.20 | 25.99 | 2.14 | 8.97% | 23.72 | 26.00 | 37788 | 9462 | 1.31% |
| 2024-09-23 | 24.75 | 23.85 | -0.77 | -3.13% | 23.82 | 25.09 | 23624 | 5735 | 0.82% |
| 2024-09-20 | 24.89 | 24.62 | -0.28 | -1.12% | 24.28 | 25.05 | 18458 | 4533 | 0.64% |
| 2024-09-19 | 24.70 | 24.90 | 0.20 | 0.81% | 24.51 | 25.60 | 23264 | 5792 | 0.81% |
| 2024-09-18 | 24.53 | 24.70 | 0.50 | 2.07% | 24.00 | 24.90 | 16814 | 4114 | 0.58% |
| 2024-09-13 | 24.92 | 24.20 | -0.49 | -1.98% | 24.18 | 24.93 | 14826 | 3645 | 0.52% |
| 2024-09-12 | 25.05 | 24.69 | -0.28 | -1.12% | 24.59 | 25.49 | 13399 | 3346 | 0.47% |
| 2024-09-11 | 24.74 | 24.97 | 0.05 | 0.20% | 24.63 | 25.10 | 13160 | 3279 | 0.46% |
| 2024-09-10 | 24.78 | 24.92 | 0.11 | 0.44% | 24.60 | 25.48 | 15773 | 3944 | 0.55% |
| 2024-09-09 | 24.75 | 24.81 | -0.07 | -0.28% | 24.51 | 25.19 | 19630 | 4877 | 0.68% |
| 2024-09-06 | 25.80 | 24.88 | -0.76 | -2.96% | 24.67 | 25.80 | 29782 | 7499 | 1.04% |
| 2024-09-05 | 26.08 | 25.64 | -0.38 | -1.46% | 25.40 | 26.38 | 17723 | 4575 | 0.62% |
| 2024-09-04 | 25.89 | 26.02 | -0.01 | -0.04% | 25.52 | 26.52 | 13597 | 3538 | 0.47% |
| 2024-09-03 | 25.63 | 26.03 | 0.35 | 1.36% | 25.37 | 26.35 | 22043 | 5705 | 0.77% |
| 2024-09-02 | 27.19 | 25.68 | -1.21 | -4.50% | 25.60 | 27.19 | 24275 | 6349 | 0.84% |
| 2024-08-30 | 26.01 | 26.89 | 0.78 | 2.99% | 26.01 | 27.55 | 35413 | 9567 | 1.23% |
| 2024-08-29 | 25.20 | 26.11 | 0.69 | 2.71% | 25.20 | 26.30 | 24223 | 6289 | 0.84% |
| 2024-08-28 | 25.07 | 25.42 | 0.21 | 0.83% | 24.71 | 25.61 | 12497 | 3164 | 0.43% |
| 2024-08-27 | 25.07 | 25.21 | -0.14 | -0.55% | 25.03 | 25.50 | 12980 | 3274 | 0.45% |
| 2024-08-26 | 24.86 | 25.35 | 0.26 | 1.04% | 24.86 | 25.66 | 18031 | 4558 | 0.63% |
| 2024-08-23 | 24.81 | 25.09 | 0.38 | 1.54% | 24.26 | 25.18 | 24284 | 6006 | 0.84% |
| 2024-08-22 | 24.85 | 24.71 | -0.17 | -0.68% | 24.55 | 25.18 | 16131 | 4004 | 0.56% |
| 2024-08-21 | 24.41 | 24.88 | 0.12 | 0.48% | 24.40 | 25.07 | 12156 | 3017 | 0.42% |
| 2024-08-20 | 25.21 | 24.76 | -0.23 | -0.92% | 24.55 | 25.30 | 31868 | 7945 | 1.11% |
| 2024-08-19 | 25.20 | 24.99 | -0.18 | -0.72% | 24.88 | 25.75 | 22820 | 5747 | 0.79% |
| 2024-08-16 | 25.15 | 25.17 | 0.17 | 0.68% | 24.82 | 25.70 | 33427 | 8492 | 1.16% |
| 2024-08-15 | 26.30 | 25.00 | -0.90 | -3.47% | 24.96 | 26.30 | 37727 | 9638 | 1.31% |
| 2024-08-14 | 26.94 | 25.90 | -1.04 | -3.86% | 25.90 | 26.99 | 30164 | 7949 | 1.05% |
| 2024-08-13 | 26.55 | 26.94 | 0.14 | 0.52% | 26.48 | 27.04 | 18361 | 4907 | 0.64% |