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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 38.37 | 36.50 | -1.89 | -4.92% | 36.41 | 38.37 | 36476 | 13618 | 2.63% |
| 2024-11-21 | 38.55 | 38.39 | -0.61 | -1.56% | 37.80 | 38.84 | 34160 | 13111 | 2.46% |
| 2024-11-20 | 38.29 | 39.00 | 0.71 | 1.85% | 38.29 | 39.80 | 38946 | 15216 | 2.81% |
| 2024-11-19 | 36.76 | 38.29 | 1.53 | 4.16% | 36.71 | 38.33 | 32356 | 12126 | 2.33% |
| 2024-11-18 | 38.33 | 36.76 | -1.70 | -4.42% | 36.35 | 38.64 | 50451 | 18782 | 3.64% |
| 2024-11-15 | 40.66 | 38.46 | -2.45 | -5.99% | 38.19 | 41.18 | 67105 | 26651 | 4.84% |
| 2024-11-14 | 42.85 | 40.91 | -2.28 | -5.28% | 40.50 | 43.45 | 55141 | 23072 | 3.97% |
| 2024-11-13 | 42.22 | 43.19 | 0.82 | 1.94% | 41.72 | 43.57 | 51428 | 21968 | 3.71% |
| 2024-11-12 | 42.90 | 42.37 | -0.67 | -1.56% | 42.10 | 43.95 | 65022 | 28035 | 4.69% |
| 2024-11-11 | 41.50 | 43.04 | 1.21 | 2.89% | 41.03 | 43.05 | 71679 | 30394 | 5.17% |
| 2024-11-08 | 41.11 | 41.83 | 0.11 | 0.26% | 40.21 | 42.46 | 84820 | 35241 | 6.11% |
| 2024-11-07 | 40.88 | 41.72 | 0.62 | 1.51% | 40.66 | 42.04 | 36443 | 15108 | 2.63% |
| 2024-11-06 | 41.50 | 41.10 | -0.50 | -1.20% | 40.91 | 42.35 | 52331 | 21754 | 3.77% |
| 2024-11-05 | 41.10 | 41.60 | 0.52 | 1.27% | 40.51 | 42.18 | 61276 | 25371 | 4.42% |
| 2024-11-04 | 40.91 | 41.08 | 0.28 | 0.69% | 40.50 | 41.98 | 47870 | 19657 | 3.45% |
| 2024-11-01 | 42.88 | 40.80 | -2.33 | -5.40% | 40.60 | 42.99 | 56064 | 23280 | 4.04% |
| 2024-10-31 | 43.70 | 43.13 | -1.20 | -2.71% | 42.89 | 44.50 | 44738 | 19502 | 3.22% |
| 2024-10-30 | 43.52 | 44.33 | 0.60 | 1.37% | 43.40 | 44.70 | 34169 | 15016 | 2.46% |
| 2024-10-29 | 46.26 | 43.73 | -2.29 | -4.98% | 43.30 | 46.96 | 77834 | 34871 | 5.61% |
| 2024-10-28 | 43.99 | 46.02 | 2.38 | 5.45% | 42.61 | 46.02 | 84255 | 37583 | 6.07% |
| 2024-10-25 | 43.30 | 43.64 | 0.06 | 0.14% | 43.01 | 44.15 | 53673 | 23369 | 3.87% |
| 2024-10-24 | 43.56 | 43.58 | 0.03 | 0.07% | 42.51 | 44.63 | 54351 | 23606 | 3.92% |
| 2024-10-23 | 43.89 | 43.55 | -1.04 | -2.33% | 43.00 | 45.00 | 82505 | 36414 | 5.95% |
| 2024-10-22 | 46.00 | 44.59 | -3.61 | -7.49% | 43.51 | 46.09 | 139107 | 62238 | 10.03% |
| 2024-10-21 | 45.00 | 48.20 | 4.27 | 9.72% | 45.00 | 48.60 | 135049 | 63183 | 9.73% |
| 2024-10-18 | 41.23 | 43.93 | 2.82 | 6.86% | 41.23 | 44.90 | 106280 | 46399 | 7.66% |
| 2024-10-17 | 40.47 | 41.11 | 0.91 | 2.26% | 40.17 | 42.69 | 62483 | 26104 | 4.50% |
| 2024-10-16 | 40.00 | 40.20 | -0.75 | -1.83% | 39.67 | 41.50 | 48969 | 19770 | 3.53% |
| 2024-10-15 | 41.50 | 40.95 | -0.86 | -2.06% | 40.61 | 43.38 | 81860 | 34510 | 5.90% |
| 2024-10-14 | 39.14 | 41.81 | 3.49 | 9.11% | 38.50 | 41.99 | 82958 | 33375 | 5.98% |
| 2024-10-11 | 40.53 | 38.32 | -2.18 | -5.38% | 37.25 | 40.91 | 63129 | 24280 | 4.55% |
| 2024-10-10 | 41.18 | 40.50 | 0.50 | 1.25% | 40.20 | 42.50 | 75846 | 31389 | 5.47% |
| 2024-10-09 | 44.64 | 40.00 | -6.99 | -14.88% | 39.97 | 46.28 | 126967 | 55384 | 9.15% |
| 2024-10-08 | 48.89 | 46.99 | 6.24 | 15.31% | 42.88 | 48.89 | 121736 | 55522 | 8.78% |
| 2024-09-30 | 38.00 | 40.75 | 5.25 | 14.79% | 36.30 | 41.00 | 92793 | 36178 | 6.69% |
| 2024-09-27 | 34.40 | 35.50 | 1.77 | 5.25% | 34.00 | 35.53 | 25325 | 8799 | 1.83% |
| 2024-09-26 | 32.82 | 33.73 | 0.71 | 2.15% | 32.45 | 33.75 | 32455 | 10727 | 2.34% |
| 2024-09-25 | 33.30 | 33.02 | 0.23 | 0.70% | 32.95 | 34.43 | 37689 | 12681 | 2.72% |
| 2024-09-24 | 32.27 | 32.79 | 1.00 | 3.15% | 31.48 | 33.14 | 29602 | 9603 | 2.13% |
| 2024-09-23 | 32.58 | 31.79 | -0.59 | -1.82% | 31.77 | 32.76 | 20253 | 6525 | 1.46% |
| 2024-09-20 | 32.26 | 32.38 | 0.13 | 0.40% | 32.10 | 32.73 | 12889 | 4166 | 0.93% |
| 2024-09-19 | 32.76 | 32.25 | -0.16 | -0.49% | 31.93 | 32.84 | 21836 | 7057 | 1.57% |
| 2024-09-18 | 32.93 | 32.41 | -0.29 | -0.89% | 31.30 | 33.06 | 24361 | 7822 | 1.76% |
| 2024-09-13 | 33.86 | 32.70 | -1.16 | -3.43% | 32.68 | 34.26 | 27737 | 9217 | 2.00% |
| 2024-09-12 | 35.33 | 33.86 | -0.56 | -1.63% | 33.86 | 36.00 | 20935 | 7219 | 1.51% |
| 2024-09-11 | 34.35 | 34.42 | -0.03 | -0.09% | 34.22 | 34.86 | 15742 | 5435 | 1.13% |
| 2024-09-10 | 34.79 | 34.45 | -0.20 | -0.58% | 33.60 | 34.84 | 21425 | 7310 | 1.54% |
| 2024-09-09 | 33.50 | 34.65 | 0.66 | 1.94% | 33.50 | 34.84 | 20737 | 7152 | 1.49% |
| 2024-09-06 | 35.61 | 33.99 | -1.59 | -4.47% | 33.59 | 35.98 | 37243 | 12797 | 2.68% |
| 2024-09-05 | 35.44 | 35.58 | 0.26 | 0.74% | 35.31 | 36.35 | 26606 | 9525 | 1.92% |
| 2024-09-04 | 35.35 | 35.32 | -1.00 | -2.75% | 34.61 | 35.93 | 42460 | 14924 | 3.06% |
| 2024-09-03 | 36.72 | 36.32 | -0.58 | -1.57% | 36.06 | 37.08 | 33013 | 12016 | 2.38% |
| 2024-09-02 | 38.59 | 36.90 | -1.92 | -4.95% | 36.80 | 38.59 | 45300 | 16888 | 3.27% |
| 2024-08-30 | 37.49 | 38.82 | 1.13 | 3.00% | 37.44 | 39.68 | 45802 | 17796 | 3.30% |
| 2024-08-29 | 36.56 | 37.69 | 0.60 | 1.62% | 35.57 | 37.99 | 32071 | 11844 | 2.31% |
| 2024-08-28 | 36.79 | 37.09 | -0.04 | -0.11% | 36.69 | 38.00 | 20692 | 7698 | 1.49% |
| 2024-08-27 | 38.68 | 37.13 | -1.47 | -3.81% | 37.01 | 38.78 | 28678 | 10857 | 2.07% |
| 2024-08-26 | 37.60 | 38.60 | 0.66 | 1.74% | 37.60 | 39.10 | 30725 | 11801 | 2.21% |
| 2024-08-23 | 37.93 | 37.94 | 0.11 | 0.29% | 37.03 | 38.38 | 30208 | 11396 | 2.18% |
| 2024-08-22 | 37.52 | 37.83 | 0.27 | 0.72% | 37.08 | 38.95 | 52143 | 19864 | 3.76% |
| 2024-08-21 | 36.70 | 37.56 | 1.69 | 4.71% | 36.00 | 38.30 | 66732 | 25045 | 4.81% |
| 2024-08-20 | 35.53 | 35.87 | -0.02 | -0.06% | 35.50 | 36.36 | 24565 | 8800 | 1.77% |
| 2024-08-19 | 36.28 | 35.89 | -0.54 | -1.48% | 35.50 | 36.28 | 23141 | 8282 | 1.67% |
| 2024-08-16 | 36.14 | 36.43 | 0.62 | 1.73% | 36.14 | 37.48 | 34494 | 12678 | 2.49% |
| 2024-08-15 | 35.16 | 35.81 | 0.26 | 0.73% | 35.00 | 36.25 | 18494 | 6612 | 1.33% |