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 | 35.69 | 35.88 | -0.16 | -0.44% | 34.80 | 36.05 | 16409 | 5830 | 1.86% |
| 2024-11-20 | 36.00 | 36.04 | 0.35 | 0.98% | 35.23 | 36.44 | 18364 | 6572 | 2.08% |
| 2024-11-19 | 34.30 | 35.69 | 1.36 | 3.96% | 34.06 | 35.86 | 18727 | 6543 | 2.12% |
| 2024-11-18 | 38.19 | 34.33 | -3.48 | -9.20% | 34.00 | 38.19 | 40687 | 14272 | 4.61% |
| 2024-11-15 | 40.70 | 37.81 | -1.67 | -4.23% | 37.48 | 40.70 | 28137 | 10999 | 3.19% |
| 2024-11-14 | 39.01 | 39.48 | 0.56 | 1.44% | 38.50 | 41.66 | 45843 | 18564 | 5.20% |
| 2024-11-13 | 38.16 | 38.92 | 0.76 | 1.99% | 36.35 | 39.40 | 43419 | 16366 | 4.92% |
| 2024-11-12 | 42.64 | 38.16 | -3.89 | -9.25% | 38.09 | 42.64 | 54765 | 21879 | 6.21% |
| 2024-11-11 | 40.79 | 42.05 | 2.00 | 4.99% | 40.00 | 43.30 | 47532 | 19798 | 5.39% |
| 2024-11-08 | 39.42 | 40.05 | 1.07 | 2.74% | 39.10 | 42.23 | 46960 | 19027 | 5.32% |
| 2024-11-07 | 37.90 | 38.98 | 0.28 | 0.72% | 37.90 | 39.40 | 29968 | 11609 | 3.40% |
| 2024-11-06 | 39.50 | 38.70 | -1.16 | -2.91% | 38.43 | 40.39 | 37170 | 14665 | 4.21% |
| 2024-11-05 | 39.20 | 39.86 | 0.61 | 1.55% | 38.00 | 40.32 | 58793 | 22977 | 6.66% |
| 2024-11-04 | 40.75 | 39.25 | -1.44 | -3.54% | 38.00 | 44.01 | 82014 | 33531 | 9.29% |
| 2024-11-01 | 42.40 | 40.69 | -1.81 | -4.26% | 39.90 | 42.98 | 33904 | 13971 | 3.84% |
| 2024-10-31 | 42.36 | 42.50 | 0.53 | 1.26% | 41.04 | 45.50 | 59112 | 25693 | 6.70% |
| 2024-10-30 | 39.00 | 41.97 | 1.77 | 4.40% | 38.16 | 43.88 | 74610 | 30578 | 8.46% |
| 2024-10-29 | 40.89 | 40.20 | -1.95 | -4.63% | 40.10 | 42.00 | 33131 | 13567 | 3.75% |
| 2024-10-28 | 43.00 | 42.15 | 0.35 | 0.84% | 39.72 | 43.00 | 57963 | 23801 | 6.57% |
| 2024-10-25 | 40.80 | 41.80 | 1.01 | 2.48% | 38.54 | 46.05 | 68811 | 28446 | 7.80% |
| 2024-10-24 | 36.80 | 40.79 | 2.70 | 7.09% | 36.69 | 41.30 | 63385 | 25174 | 7.18% |
| 2024-10-23 | 35.72 | 38.09 | 2.59 | 7.30% | 34.00 | 38.48 | 70091 | 26108 | 7.94% |
| 2024-10-22 | 39.00 | 35.50 | -3.02 | -7.84% | 34.35 | 39.00 | 72879 | 26281 | 8.26% |
| 2024-10-21 | 32.98 | 38.52 | 6.42 | 20.00% | 31.09 | 38.52 | 99538 | 36313 | 11.28% |
| 2024-10-18 | 26.92 | 32.10 | 5.19 | 19.29% | 26.92 | 32.29 | 62176 | 19123 | 7.05% |
| 2024-10-17 | 27.07 | 26.91 | -0.08 | -0.30% | 26.85 | 27.79 | 8850 | 2426 | 1.00% |
| 2024-10-16 | 27.05 | 26.99 | -0.17 | -0.63% | 26.49 | 27.40 | 12591 | 3398 | 1.43% |
| 2024-10-15 | 28.00 | 27.16 | -0.63 | -2.27% | 27.04 | 28.47 | 12849 | 3567 | 1.46% |
| 2024-10-14 | 26.29 | 27.79 | 1.54 | 5.87% | 26.03 | 27.96 | 16023 | 4337 | 1.82% |
| 2024-10-11 | 28.28 | 26.25 | -2.31 | -8.09% | 25.88 | 28.50 | 18187 | 4900 | 2.06% |
| 2024-10-10 | 28.71 | 28.56 | -0.57 | -1.96% | 27.87 | 29.98 | 20112 | 5821 | 2.28% |
| 2024-10-09 | 30.80 | 29.13 | -3.71 | -11.30% | 28.81 | 31.19 | 39708 | 11922 | 4.50% |
| 2024-10-08 | 33.31 | 32.84 | 4.52 | 15.96% | 30.07 | 33.97 | 52747 | 17122 | 5.98% |
| 2024-09-30 | 24.80 | 28.32 | 4.38 | 18.30% | 24.80 | 28.73 | 48566 | 13349 | 5.50% |
| 2024-09-27 | 23.01 | 23.94 | 0.92 | 4.00% | 22.83 | 23.97 | 11811 | 2751 | 1.34% |
| 2024-09-26 | 21.25 | 23.02 | 1.56 | 7.27% | 21.25 | 23.38 | 14361 | 3205 | 1.63% |
| 2024-09-25 | 21.99 | 21.46 | 0.01 | 0.05% | 21.44 | 21.99 | 6403 | 1391 | 0.73% |
| 2024-09-24 | 20.65 | 21.45 | 0.82 | 3.97% | 20.60 | 21.50 | 7600 | 1602 | 0.86% |
| 2024-09-23 | 20.55 | 20.63 | 0.02 | 0.10% | 20.33 | 21.04 | 3526 | 729 | 0.40% |
| 2024-09-20 | 21.06 | 20.61 | -0.22 | -1.06% | 20.58 | 21.21 | 2907 | 601 | 0.33% |
| 2024-09-19 | 20.43 | 20.83 | 0.41 | 2.01% | 20.23 | 21.08 | 4440 | 919 | 0.50% |
| 2024-09-18 | 20.97 | 20.42 | -0.37 | -1.78% | 20.20 | 21.00 | 5446 | 1113 | 0.62% |
| 2024-09-13 | 21.29 | 20.79 | -0.41 | -1.93% | 20.63 | 21.39 | 4891 | 1020 | 0.55% |
| 2024-09-12 | 21.09 | 21.20 | 0.14 | 0.66% | 21.09 | 21.50 | 4967 | 1060 | 0.56% |
| 2024-09-11 | 21.52 | 21.06 | -0.46 | -2.14% | 20.93 | 21.56 | 3260 | 691 | 0.37% |
| 2024-09-10 | 21.03 | 21.52 | 0.39 | 1.85% | 20.81 | 21.64 | 4778 | 1012 | 0.54% |
| 2024-09-09 | 21.38 | 21.13 | -0.30 | -1.40% | 21.00 | 21.49 | 5501 | 1167 | 0.62% |
| 2024-09-06 | 22.15 | 21.43 | -0.92 | -4.12% | 21.35 | 22.21 | 6703 | 1453 | 0.76% |
| 2024-09-05 | 22.27 | 22.35 | 0.14 | 0.63% | 22.07 | 22.60 | 6201 | 1382 | 0.70% |
| 2024-09-04 | 22.15 | 22.21 | 0.07 | 0.32% | 21.60 | 22.48 | 7580 | 1660 | 0.86% |
| 2024-09-03 | 21.73 | 22.14 | 0.41 | 1.89% | 21.56 | 22.31 | 7670 | 1693 | 0.87% |
| 2024-09-02 | 22.46 | 21.73 | -0.68 | -3.03% | 21.67 | 22.72 | 7039 | 1555 | 0.80% |
| 2024-08-30 | 21.80 | 22.41 | 0.51 | 2.33% | 21.73 | 22.80 | 10293 | 2313 | 1.17% |
| 2024-08-29 | 21.36 | 21.90 | 0.49 | 2.29% | 21.10 | 22.10 | 6660 | 1443 | 0.75% |
| 2024-08-28 | 21.16 | 21.41 | 0.19 | 0.90% | 21.14 | 21.86 | 5055 | 1085 | 0.57% |
| 2024-08-27 | 21.43 | 21.22 | -0.25 | -1.16% | 21.15 | 21.54 | 6515 | 1389 | 0.74% |
| 2024-08-26 | 20.38 | 21.47 | 0.50 | 2.38% | 20.38 | 21.66 | 9494 | 2027 | 1.08% |
| 2024-08-23 | 21.48 | 20.97 | 0.13 | 0.62% | 20.26 | 21.48 | 8531 | 1771 | 0.97% |
| 2024-08-22 | 20.84 | 20.84 | -0.06 | -0.29% | 20.66 | 21.60 | 5190 | 1091 | 0.82% |
| 2024-08-21 | 20.73 | 20.90 | -0.02 | -0.10% | 20.61 | 21.41 | 4738 | 996 | 0.74% |
| 2024-08-20 | 21.23 | 20.92 | -0.39 | -1.83% | 20.61 | 21.48 | 5489 | 1148 | 0.86% |
| 2024-08-19 | 21.87 | 21.31 | -0.56 | -2.56% | 21.10 | 22.10 | 7096 | 1521 | 1.11% |
| 2024-08-16 | 21.54 | 21.87 | 0.30 | 1.39% | 21.23 | 22.10 | 8181 | 1778 | 1.28% |
| 2024-08-15 | 20.21 | 21.57 | 0.25 | 1.17% | 20.21 | 21.85 | 7173 | 1526 | 1.13% |