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 | 38.22 | 37.71 | -0.27 | -0.71% | 37.30 | 38.88 | 10429 | 3953 | 0.94% |
| 2024-11-20 | 37.32 | 37.98 | 0.48 | 1.28% | 37.05 | 38.29 | 7129 | 2692 | 0.64% |
| 2024-11-19 | 36.57 | 37.50 | 0.90 | 2.46% | 36.21 | 37.50 | 6595 | 2435 | 0.59% |
| 2024-11-18 | 37.50 | 36.60 | -1.01 | -2.69% | 36.00 | 37.97 | 13850 | 5102 | 1.25% |
| 2024-11-15 | 39.00 | 37.61 | -1.58 | -4.03% | 37.50 | 39.50 | 7435 | 2852 | 0.67% |
| 2024-11-14 | 40.12 | 39.19 | -1.21 | -3.00% | 38.38 | 40.20 | 15009 | 5877 | 1.35% |
| 2024-11-13 | 41.08 | 40.40 | -0.90 | -2.18% | 39.67 | 41.27 | 9231 | 3714 | 0.83% |
| 2024-11-12 | 41.33 | 41.30 | 0.10 | 0.24% | 40.38 | 42.10 | 19321 | 7969 | 1.74% |
| 2024-11-11 | 39.71 | 41.20 | 1.20 | 3.00% | 39.24 | 41.47 | 21116 | 8612 | 1.90% |
| 2024-11-08 | 39.69 | 40.00 | 1.01 | 2.59% | 38.70 | 40.95 | 23860 | 9542 | 2.15% |
| 2024-11-07 | 37.83 | 38.99 | 0.64 | 1.67% | 37.42 | 39.02 | 14995 | 5738 | 1.35% |
| 2024-11-06 | 38.80 | 38.35 | -0.24 | -0.62% | 37.59 | 39.13 | 16350 | 6279 | 1.47% |
| 2024-11-05 | 37.60 | 38.59 | 1.09 | 2.91% | 37.23 | 39.00 | 16101 | 6150 | 1.45% |
| 2024-11-04 | 36.00 | 37.50 | 1.86 | 5.22% | 35.81 | 37.70 | 14901 | 5546 | 1.34% |
| 2024-11-01 | 36.76 | 35.64 | -1.04 | -2.84% | 35.55 | 37.29 | 11244 | 4100 | 1.01% |
| 2024-10-31 | 36.31 | 36.98 | 0.48 | 1.32% | 36.17 | 37.33 | 8791 | 3227 | 0.79% |
| 2024-10-30 | 37.34 | 36.50 | -0.84 | -2.25% | 36.00 | 37.79 | 11771 | 4322 | 1.06% |
| 2024-10-29 | 38.33 | 37.34 | -1.01 | -2.63% | 36.81 | 38.66 | 17409 | 6561 | 1.57% |
| 2024-10-28 | 38.00 | 38.35 | 0.75 | 1.99% | 37.78 | 39.00 | 15945 | 6114 | 1.43% |
| 2024-10-25 | 38.00 | 37.60 | -0.37 | -0.97% | 37.59 | 39.98 | 19201 | 7362 | 1.73% |
| 2024-10-24 | 37.00 | 37.97 | 0.75 | 2.02% | 36.30 | 38.48 | 9649 | 3624 | 0.87% |
| 2024-10-23 | 36.79 | 37.22 | 0.42 | 1.14% | 36.08 | 37.45 | 14214 | 5228 | 1.28% |
| 2024-10-22 | 37.40 | 36.80 | -0.60 | -1.60% | 36.37 | 37.83 | 18194 | 6734 | 1.64% |
| 2024-10-21 | 38.69 | 37.40 | -1.27 | -3.28% | 37.38 | 39.83 | 17008 | 6525 | 1.53% |
| 2024-10-18 | 37.39 | 38.67 | 0.86 | 2.27% | 37.06 | 39.76 | 14449 | 5571 | 1.30% |
| 2024-10-17 | 37.45 | 37.81 | 0.36 | 0.96% | 36.82 | 38.28 | 8867 | 3323 | 0.80% |
| 2024-10-16 | 36.14 | 37.45 | 0.71 | 1.93% | 35.74 | 38.50 | 11749 | 4409 | 1.06% |
| 2024-10-15 | 36.79 | 36.74 | -0.43 | -1.16% | 36.36 | 37.99 | 11795 | 4391 | 1.06% |
| 2024-10-14 | 34.37 | 37.17 | 2.61 | 7.55% | 34.08 | 37.47 | 18215 | 6572 | 1.64% |
| 2024-10-11 | 34.63 | 34.56 | -1.18 | -3.30% | 33.83 | 35.80 | 19419 | 6731 | 1.75% |
| 2024-10-10 | 36.40 | 35.74 | -0.62 | -1.71% | 34.80 | 37.50 | 20138 | 7275 | 1.81% |
| 2024-10-09 | 38.50 | 36.36 | -4.14 | -10.22% | 35.23 | 39.70 | 37877 | 14143 | 3.41% |
| 2024-10-08 | 45.20 | 40.50 | 1.82 | 4.71% | 36.02 | 46.37 | 50617 | 20631 | 4.55% |
| 2024-09-30 | 35.25 | 38.68 | 4.78 | 14.10% | 34.80 | 39.38 | 23531 | 8681 | 2.12% |
| 2024-09-27 | 32.88 | 33.90 | 1.94 | 6.07% | 31.96 | 35.27 | 13382 | 4456 | 1.20% |
| 2024-09-26 | 28.80 | 31.96 | 3.16 | 10.97% | 28.80 | 31.99 | 19459 | 5959 | 1.75% |
| 2024-09-25 | 29.29 | 28.80 | -0.25 | -0.86% | 28.62 | 29.91 | 10460 | 3073 | 0.94% |
| 2024-09-24 | 27.29 | 29.05 | 1.93 | 7.12% | 27.23 | 29.47 | 12861 | 3666 | 1.16% |
| 2024-09-23 | 27.38 | 27.12 | -0.58 | -2.09% | 26.83 | 27.63 | 5492 | 1489 | 0.49% |
| 2024-09-20 | 27.79 | 27.70 | -0.11 | -0.40% | 27.30 | 27.81 | 3195 | 878 | 0.29% |
| 2024-09-19 | 27.27 | 27.81 | 0.83 | 3.08% | 26.80 | 28.18 | 4614 | 1277 | 0.42% |
| 2024-09-18 | 27.42 | 26.98 | -0.60 | -2.18% | 26.50 | 27.51 | 6646 | 1791 | 0.60% |
| 2024-09-13 | 27.54 | 27.58 | 0.10 | 0.36% | 27.11 | 27.80 | 6301 | 1726 | 0.57% |
| 2024-09-12 | 27.72 | 27.48 | -0.24 | -0.87% | 27.39 | 28.20 | 3666 | 1014 | 0.33% |
| 2024-09-11 | 27.97 | 27.72 | -0.31 | -1.11% | 27.64 | 28.08 | 4094 | 1137 | 0.37% |
| 2024-09-10 | 28.53 | 28.03 | -0.27 | -0.95% | 27.47 | 28.83 | 4995 | 1393 | 0.45% |
| 2024-09-09 | 28.27 | 28.30 | -0.18 | -0.63% | 28.00 | 28.55 | 3208 | 906 | 0.29% |
| 2024-09-06 | 28.88 | 28.48 | -0.39 | -1.35% | 28.35 | 29.10 | 4907 | 1407 | 0.44% |
| 2024-09-05 | 29.14 | 28.87 | 0.07 | 0.24% | 28.70 | 29.24 | 4342 | 1256 | 0.39% |
| 2024-09-04 | 28.85 | 28.80 | -0.33 | -1.13% | 28.70 | 29.39 | 5897 | 1707 | 0.53% |
| 2024-09-03 | 29.23 | 29.13 | 0.11 | 0.38% | 28.80 | 29.43 | 5169 | 1502 | 0.46% |
| 2024-09-02 | 29.76 | 29.02 | -0.72 | -2.42% | 29.02 | 29.90 | 5987 | 1759 | 0.54% |
| 2024-08-30 | 28.61 | 29.74 | 0.79 | 2.73% | 28.61 | 30.23 | 10008 | 2978 | 0.90% |
| 2024-08-29 | 27.25 | 28.95 | 1.27 | 4.59% | 27.25 | 29.09 | 8016 | 2291 | 0.72% |
| 2024-08-28 | 27.01 | 27.68 | 0.46 | 1.69% | 26.95 | 28.10 | 6928 | 1915 | 0.62% |
| 2024-08-27 | 27.39 | 27.22 | -0.16 | -0.58% | 26.90 | 27.70 | 5755 | 1566 | 0.52% |
| 2024-08-26 | 26.66 | 27.38 | 0.78 | 2.93% | 26.66 | 27.63 | 8932 | 2440 | 0.80% |
| 2024-08-23 | 27.00 | 26.60 | -1.58 | -5.61% | 26.59 | 27.77 | 18719 | 5075 | 1.68% |
| 2024-08-22 | 28.71 | 28.18 | -0.31 | -1.09% | 27.82 | 28.73 | 7432 | 2096 | 0.67% |
| 2024-08-21 | 28.38 | 28.49 | -0.06 | -0.21% | 28.35 | 28.77 | 3063 | 875 | 0.28% |
| 2024-08-20 | 28.79 | 28.55 | -0.48 | -1.65% | 28.44 | 29.05 | 6709 | 1925 | 0.60% |
| 2024-08-19 | 29.25 | 29.03 | -0.15 | -0.51% | 28.95 | 29.54 | 5115 | 1494 | 0.46% |
| 2024-08-16 | 29.55 | 29.18 | -0.47 | -1.59% | 29.14 | 29.83 | 7627 | 2245 | 0.69% |
| 2024-08-15 | 29.69 | 29.65 | -0.06 | -0.20% | 29.31 | 30.20 | 8133 | 2418 | 0.73% |
| 2024-08-14 | 29.95 | 29.71 | -0.27 | -0.90% | 29.40 | 30.13 | 7067 | 2100 | 0.64% |
| 2024-08-13 | 29.58 | 29.98 | 0.37 | 1.25% | 29.35 | 30.27 | 10974 | 3266 | 0.99% |