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 | 38.55 | 37.93 | -0.75 | -1.94% | 37.75 | 39.00 | 5552 | 2126 | 0.46% |
| 2024-11-20 | 37.14 | 38.68 | 1.63 | 4.40% | 36.88 | 39.00 | 13813 | 5303 | 1.15% |
| 2024-11-19 | 36.00 | 37.05 | 1.03 | 2.86% | 36.00 | 37.29 | 6071 | 2223 | 0.50% |
| 2024-11-18 | 36.43 | 36.02 | -0.48 | -1.32% | 35.49 | 37.48 | 8232 | 3011 | 0.68% |
| 2024-11-15 | 37.42 | 36.50 | -1.00 | -2.67% | 36.49 | 37.76 | 10124 | 3755 | 0.84% |
| 2024-11-14 | 39.03 | 37.50 | -1.64 | -4.19% | 37.47 | 39.03 | 11585 | 4404 | 0.96% |
| 2024-11-13 | 39.51 | 39.14 | -0.56 | -1.41% | 38.20 | 40.10 | 9768 | 3804 | 0.81% |
| 2024-11-12 | 40.52 | 39.70 | -1.03 | -2.53% | 39.50 | 41.67 | 13542 | 5473 | 1.12% |
| 2024-11-11 | 39.10 | 40.73 | 1.17 | 2.96% | 39.00 | 40.80 | 13931 | 5616 | 1.15% |
| 2024-11-08 | 39.33 | 39.56 | 0.61 | 1.57% | 39.00 | 40.48 | 14879 | 5923 | 1.23% |
| 2024-11-07 | 37.35 | 38.95 | 1.04 | 2.74% | 37.35 | 39.45 | 10467 | 4040 | 0.87% |
| 2024-11-06 | 38.18 | 37.91 | -0.24 | -0.63% | 37.49 | 39.83 | 12790 | 4930 | 1.06% |
| 2024-11-05 | 37.02 | 38.15 | 1.13 | 3.05% | 36.51 | 38.80 | 15143 | 5730 | 1.26% |
| 2024-11-04 | 38.33 | 37.02 | -1.38 | -3.59% | 36.50 | 38.65 | 20508 | 7658 | 1.70% |
| 2024-11-01 | 37.70 | 38.40 | 0.34 | 0.89% | 37.10 | 39.80 | 21559 | 8263 | 1.79% |
| 2024-10-31 | 37.55 | 38.06 | 0.08 | 0.21% | 37.15 | 38.44 | 13836 | 5230 | 1.15% |
| 2024-10-30 | 35.88 | 37.98 | 1.88 | 5.21% | 35.51 | 38.10 | 26402 | 9750 | 2.19% |
| 2024-10-29 | 37.09 | 36.10 | -1.21 | -3.24% | 35.90 | 37.80 | 24371 | 8874 | 2.02% |
| 2024-10-28 | 35.96 | 37.31 | 1.78 | 5.01% | 35.30 | 37.53 | 24196 | 8897 | 2.01% |
| 2024-10-25 | 33.01 | 35.53 | 1.97 | 5.87% | 33.01 | 36.68 | 39469 | 14012 | 3.27% |
| 2024-10-24 | 33.17 | 33.56 | -0.02 | -0.06% | 33.17 | 33.97 | 8702 | 2925 | 0.72% |
| 2024-10-23 | 33.36 | 33.58 | 0.26 | 0.78% | 33.00 | 33.91 | 12569 | 4215 | 1.04% |
| 2024-10-22 | 33.38 | 33.32 | -0.06 | -0.18% | 32.75 | 33.84 | 15277 | 5072 | 1.27% |
| 2024-10-21 | 33.34 | 33.38 | 0.31 | 0.94% | 32.72 | 34.12 | 18559 | 6207 | 1.54% |
| 2024-10-18 | 32.00 | 33.07 | 1.07 | 3.34% | 31.80 | 33.54 | 26076 | 8528 | 2.16% |
| 2024-10-17 | 32.90 | 32.00 | -0.24 | -0.74% | 31.85 | 32.95 | 8068 | 2610 | 0.67% |
| 2024-10-16 | 31.60 | 32.24 | 0.19 | 0.59% | 31.51 | 32.91 | 8972 | 2892 | 0.74% |
| 2024-10-15 | 32.62 | 32.05 | -0.55 | -1.69% | 32.03 | 33.56 | 11154 | 3652 | 0.92% |
| 2024-10-14 | 32.22 | 32.60 | 0.18 | 0.56% | 31.48 | 32.92 | 17502 | 5636 | 1.45% |
| 2024-10-11 | 33.70 | 32.42 | -1.28 | -3.80% | 32.02 | 34.49 | 19543 | 6351 | 1.62% |
| 2024-10-10 | 33.71 | 33.70 | -0.46 | -1.35% | 32.83 | 34.98 | 25620 | 8685 | 2.12% |
| 2024-10-09 | 37.60 | 34.16 | -4.54 | -11.73% | 33.34 | 37.60 | 42205 | 14920 | 3.50% |
| 2024-10-08 | 40.00 | 38.70 | 3.30 | 9.32% | 35.60 | 41.86 | 56274 | 21741 | 4.67% |
| 2024-09-30 | 33.48 | 35.40 | 4.15 | 13.28% | 32.00 | 35.60 | 40398 | 13740 | 3.35% |
| 2024-09-27 | 29.50 | 31.25 | 2.37 | 8.21% | 29.30 | 31.50 | 10869 | 3276 | 0.90% |
| 2024-09-26 | 27.30 | 28.88 | 1.51 | 5.52% | 26.93 | 29.03 | 15715 | 4398 | 1.30% |
| 2024-09-25 | 27.71 | 27.37 | 0.09 | 0.33% | 27.20 | 28.19 | 17458 | 4825 | 1.45% |
| 2024-09-24 | 26.04 | 27.28 | 1.44 | 5.57% | 25.71 | 27.38 | 12207 | 3256 | 1.01% |
| 2024-09-23 | 26.12 | 25.84 | -0.28 | -1.07% | 25.76 | 26.49 | 5669 | 1473 | 0.47% |
| 2024-09-20 | 26.70 | 26.12 | -0.49 | -1.84% | 25.82 | 26.72 | 9309 | 2430 | 0.77% |
| 2024-09-19 | 26.07 | 26.61 | 0.53 | 2.03% | 25.75 | 27.25 | 11840 | 3153 | 0.98% |
| 2024-09-18 | 25.78 | 26.08 | 0.35 | 1.36% | 25.48 | 26.14 | 8267 | 2133 | 0.69% |
| 2024-09-13 | 27.33 | 25.73 | -1.55 | -5.68% | 25.68 | 27.33 | 18711 | 4901 | 1.55% |
| 2024-09-12 | 27.51 | 27.28 | -0.22 | -0.80% | 27.19 | 28.16 | 14114 | 3913 | 1.17% |
| 2024-09-11 | 26.73 | 27.50 | 0.52 | 1.93% | 26.73 | 27.79 | 10112 | 2773 | 0.84% |
| 2024-09-10 | 27.36 | 26.98 | -0.27 | -0.99% | 26.38 | 27.46 | 8191 | 2198 | 0.68% |
| 2024-09-09 | 27.39 | 27.25 | -0.15 | -0.55% | 27.10 | 27.93 | 6349 | 1743 | 0.53% |
| 2024-09-06 | 28.66 | 27.40 | -1.23 | -4.30% | 27.32 | 28.80 | 7350 | 2049 | 0.61% |
| 2024-09-05 | 28.66 | 28.63 | 0.27 | 0.95% | 28.30 | 29.19 | 9831 | 2824 | 0.82% |
| 2024-09-04 | 27.43 | 28.36 | 0.79 | 2.87% | 27.43 | 28.83 | 13851 | 3908 | 1.15% |
| 2024-09-03 | 27.28 | 27.57 | 0.29 | 1.06% | 27.19 | 28.11 | 9916 | 2742 | 0.82% |
| 2024-09-02 | 28.50 | 27.28 | -1.40 | -4.88% | 27.23 | 28.59 | 11800 | 3272 | 0.98% |
| 2024-08-30 | 27.97 | 28.68 | 0.71 | 2.54% | 27.72 | 29.22 | 13523 | 3877 | 1.12% |
| 2024-08-29 | 27.27 | 27.97 | 0.56 | 2.04% | 27.19 | 28.35 | 12480 | 3488 | 1.03% |
| 2024-08-28 | 27.15 | 27.41 | 0.07 | 0.26% | 26.91 | 27.70 | 6814 | 1865 | 0.56% |
| 2024-08-27 | 27.50 | 27.34 | -0.09 | -0.33% | 27.15 | 27.88 | 6679 | 1833 | 0.55% |
| 2024-08-26 | 27.28 | 27.43 | 0.09 | 0.33% | 27.01 | 28.12 | 8691 | 2395 | 0.72% |
| 2024-08-23 | 27.59 | 27.34 | -0.22 | -0.80% | 26.85 | 27.74 | 13580 | 3706 | 1.13% |
| 2024-08-22 | 28.19 | 27.56 | -0.64 | -2.27% | 27.39 | 28.48 | 8537 | 2369 | 0.71% |
| 2024-08-21 | 28.04 | 28.20 | 0.14 | 0.50% | 27.77 | 28.43 | 13522 | 3807 | 1.12% |
| 2024-08-20 | 29.21 | 28.06 | -1.60 | -5.39% | 28.01 | 29.66 | 15650 | 4459 | 1.30% |
| 2024-08-19 | 29.63 | 29.66 | 0.05 | 0.17% | 29.18 | 30.12 | 13651 | 4046 | 1.13% |
| 2024-08-16 | 30.19 | 29.61 | -0.82 | -2.69% | 29.46 | 30.44 | 16021 | 4783 | 1.33% |
| 2024-08-15 | 30.54 | 30.43 | -0.23 | -0.75% | 30.15 | 31.19 | 8328 | 2549 | 0.69% |
| 2024-08-14 | 31.31 | 30.66 | -0.81 | -2.57% | 30.43 | 31.52 | 8762 | 2689 | 0.73% |
| 2024-08-13 | 31.98 | 31.47 | -0.22 | -0.69% | 30.91 | 31.98 | 6382 | 1987 | 0.53% |