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 | 37.76 | 37.92 | -0.20 | -0.52% | 37.60 | 38.44 | 3514 | 1331 | 1.46% |
| 2024-11-20 | 37.22 | 38.12 | 0.90 | 2.42% | 37.18 | 38.26 | 5133 | 1937 | 2.14% |
| 2024-11-19 | 35.98 | 37.22 | 1.34 | 3.73% | 35.88 | 37.23 | 4541 | 1660 | 1.89% |
| 2024-11-18 | 36.82 | 35.88 | -1.00 | -2.71% | 35.01 | 37.00 | 6944 | 2498 | 2.89% |
| 2024-11-15 | 37.96 | 36.88 | -1.28 | -3.35% | 36.75 | 38.86 | 7052 | 2660 | 2.93% |
| 2024-11-14 | 40.83 | 38.16 | -2.25 | -5.57% | 38.04 | 40.90 | 6754 | 2629 | 2.81% |
| 2024-11-13 | 40.02 | 40.41 | 0.01 | 0.02% | 39.18 | 40.93 | 6543 | 2613 | 2.72% |
| 2024-11-12 | 43.30 | 40.40 | -2.45 | -5.72% | 40.00 | 43.33 | 11091 | 4615 | 4.61% |
| 2024-11-11 | 37.37 | 42.85 | 5.19 | 13.78% | 37.21 | 44.53 | 22034 | 9116 | 9.17% |
| 2024-11-08 | 38.00 | 37.66 | 0.50 | 1.35% | 37.38 | 39.60 | 8165 | 3135 | 3.40% |
| 2024-11-07 | 36.51 | 37.16 | 0.28 | 0.76% | 36.51 | 37.30 | 4027 | 1491 | 1.68% |
| 2024-11-06 | 37.08 | 36.88 | 0.16 | 0.44% | 36.50 | 37.73 | 6369 | 2371 | 2.65% |
| 2024-11-05 | 35.03 | 36.72 | 1.56 | 4.44% | 35.00 | 37.00 | 6687 | 2418 | 2.78% |
| 2024-11-04 | 33.88 | 35.16 | 0.78 | 2.27% | 33.51 | 35.38 | 4575 | 1589 | 1.90% |
| 2024-11-01 | 35.83 | 34.38 | -1.44 | -4.02% | 34.38 | 36.98 | 7319 | 2611 | 3.04% |
| 2024-10-31 | 35.10 | 35.82 | 0.97 | 2.78% | 34.60 | 35.98 | 5763 | 2055 | 2.40% |
| 2024-10-30 | 34.58 | 34.85 | 0.08 | 0.23% | 34.51 | 35.34 | 4303 | 1500 | 1.79% |
| 2024-10-29 | 35.88 | 34.77 | -1.10 | -3.07% | 34.52 | 36.47 | 6102 | 2164 | 2.54% |
| 2024-10-28 | 35.42 | 35.87 | 0.53 | 1.50% | 35.04 | 35.88 | 4637 | 1642 | 2.84% |
| 2024-10-25 | 34.63 | 35.34 | 0.87 | 2.52% | 34.28 | 35.60 | 4844 | 1703 | 2.97% |
| 2024-10-24 | 34.81 | 34.47 | -0.30 | -0.86% | 34.11 | 34.81 | 2745 | 944 | 1.68% |
| 2024-10-23 | 34.80 | 34.77 | -0.08 | -0.23% | 34.49 | 35.24 | 4605 | 1605 | 2.82% |
| 2024-10-22 | 35.58 | 34.85 | -0.65 | -1.83% | 34.50 | 35.58 | 7099 | 2470 | 4.35% |
| 2024-10-21 | 34.80 | 35.50 | 1.12 | 3.26% | 34.38 | 35.97 | 10955 | 3861 | 6.71% |
| 2024-10-18 | 32.21 | 34.38 | 1.88 | 5.78% | 32.02 | 35.00 | 8382 | 2819 | 5.14% |
| 2024-10-17 | 32.98 | 32.50 | -0.18 | -0.55% | 32.50 | 33.25 | 3112 | 1024 | 1.91% |
| 2024-10-16 | 33.00 | 32.68 | -0.33 | -1.00% | 32.47 | 33.21 | 3849 | 1259 | 2.36% |
| 2024-10-15 | 33.80 | 33.01 | -1.02 | -3.00% | 33.00 | 34.44 | 4792 | 1615 | 2.94% |
| 2024-10-14 | 33.62 | 34.03 | 0.81 | 2.44% | 32.80 | 34.49 | 3860 | 1298 | 2.37% |
| 2024-10-11 | 35.60 | 33.22 | -2.39 | -6.71% | 32.94 | 35.79 | 6095 | 2098 | 3.73% |
| 2024-10-10 | 35.89 | 35.61 | 0.45 | 1.28% | 34.16 | 37.00 | 7889 | 2828 | 4.83% |
| 2024-10-09 | 37.08 | 35.16 | -3.92 | -10.03% | 35.16 | 38.27 | 12776 | 4687 | 7.83% |
| 2024-10-08 | 41.70 | 39.08 | 4.20 | 12.04% | 35.99 | 41.71 | 21559 | 8332 | 13.21% |
| 2024-09-30 | 31.40 | 34.88 | 4.48 | 14.74% | 31.20 | 35.53 | 15619 | 5171 | 9.57% |
| 2024-09-27 | 29.98 | 30.40 | 1.34 | 4.61% | 29.21 | 30.40 | 2738 | 818 | 1.68% |
| 2024-09-26 | 27.95 | 29.06 | 0.88 | 3.12% | 27.95 | 29.09 | 2743 | 782 | 1.68% |
| 2024-09-25 | 27.98 | 28.18 | 0.22 | 0.79% | 27.98 | 29.02 | 4175 | 1195 | 2.56% |
| 2024-09-24 | 27.20 | 27.96 | 1.08 | 4.02% | 26.76 | 27.97 | 3305 | 911 | 2.02% |
| 2024-09-23 | 26.76 | 26.88 | 0.23 | 0.86% | 26.66 | 27.12 | 822 | 220 | 0.50% |
| 2024-09-20 | 27.44 | 26.65 | -0.48 | -1.77% | 26.60 | 27.44 | 1362 | 366 | 0.83% |
| 2024-09-19 | 27.20 | 27.13 | 0.32 | 1.19% | 26.81 | 27.59 | 2525 | 688 | 1.55% |
| 2024-09-18 | 26.82 | 26.81 | -0.01 | -0.04% | 26.38 | 27.18 | 1113 | 297 | 0.68% |
| 2024-09-13 | 27.12 | 26.82 | -0.30 | -1.11% | 26.51 | 27.23 | 1714 | 458 | 1.05% |
| 2024-09-12 | 26.98 | 27.12 | 0.14 | 0.52% | 26.80 | 27.34 | 2224 | 601 | 1.36% |
| 2024-09-11 | 26.98 | 26.98 | -0.07 | -0.26% | 26.78 | 27.28 | 1627 | 439 | 1.00% |
| 2024-09-10 | 26.36 | 27.05 | 0.79 | 3.01% | 26.12 | 27.25 | 1918 | 511 | 1.18% |
| 2024-09-09 | 26.14 | 26.26 | -0.01 | -0.04% | 25.90 | 26.48 | 1026 | 269 | 0.63% |
| 2024-09-06 | 27.20 | 26.27 | -0.94 | -3.45% | 26.27 | 27.20 | 2289 | 609 | 1.40% |
| 2024-09-05 | 27.07 | 27.21 | 0.14 | 0.52% | 27.07 | 27.44 | 1404 | 381 | 0.86% |
| 2024-09-04 | 26.80 | 27.07 | -0.18 | -0.66% | 26.80 | 27.35 | 1142 | 309 | 0.70% |
| 2024-09-03 | 27.11 | 27.25 | 0.14 | 0.52% | 26.70 | 27.60 | 1549 | 422 | 0.95% |
| 2024-09-02 | 28.07 | 27.11 | -0.85 | -3.04% | 27.03 | 28.35 | 2584 | 711 | 1.58% |
| 2024-08-30 | 27.61 | 27.96 | 0.42 | 1.53% | 27.22 | 28.16 | 3985 | 1112 | 2.44% |
| 2024-08-29 | 27.00 | 27.54 | 0.54 | 2.00% | 26.72 | 27.58 | 2633 | 719 | 1.61% |
| 2024-08-28 | 26.35 | 27.00 | 0.66 | 2.51% | 26.14 | 27.38 | 2574 | 692 | 1.58% |
| 2024-08-27 | 26.49 | 26.34 | 0.13 | 0.50% | 26.11 | 27.18 | 2475 | 658 | 1.52% |
| 2024-08-26 | 26.13 | 26.21 | 0.05 | 0.19% | 25.88 | 26.68 | 2936 | 773 | 1.80% |
| 2024-08-23 | 26.75 | 26.16 | -0.59 | -2.21% | 25.89 | 26.76 | 1898 | 498 | 1.16% |
| 2024-08-22 | 27.41 | 26.75 | -0.66 | -2.41% | 26.75 | 27.76 | 1349 | 366 | 0.83% |
| 2024-08-21 | 27.06 | 27.41 | -0.09 | -0.33% | 27.06 | 27.83 | 1055 | 290 | 0.65% |
| 2024-08-20 | 27.73 | 27.50 | -0.23 | -0.83% | 27.20 | 27.82 | 1727 | 473 | 1.06% |
| 2024-08-19 | 28.50 | 27.73 | -0.49 | -1.74% | 27.62 | 28.50 | 2327 | 649 | 1.43% |
| 2024-08-16 | 28.75 | 28.22 | -0.05 | -0.18% | 28.22 | 28.77 | 1818 | 517 | 1.11% |
| 2024-08-15 | 28.18 | 28.27 | 0.09 | 0.32% | 27.60 | 28.60 | 2847 | 800 | 1.74% |