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 | -2.28 | -5.88% | 36.41 | 38.98 | 13333 | 5058 | 1.83% |
| 2024-11-21 | 38.47 | 38.78 | 0.31 | 0.81% | 37.92 | 39.20 | 11568 | 4472 | 1.59% |
| 2024-11-20 | 37.89 | 38.47 | 0.19 | 0.50% | 37.71 | 39.13 | 16867 | 6466 | 2.32% |
| 2024-11-19 | 36.70 | 38.28 | 1.47 | 3.99% | 35.88 | 38.30 | 16684 | 6165 | 2.29% |
| 2024-11-18 | 37.60 | 36.81 | -1.19 | -3.13% | 35.59 | 38.14 | 15852 | 5851 | 2.18% |
| 2024-11-15 | 39.81 | 38.00 | -2.06 | -5.14% | 37.97 | 40.29 | 15131 | 5920 | 2.08% |
| 2024-11-14 | 41.88 | 40.06 | -2.12 | -5.03% | 39.93 | 42.18 | 14937 | 6105 | 2.05% |
| 2024-11-13 | 43.24 | 42.18 | -0.81 | -1.88% | 40.89 | 43.77 | 17240 | 7247 | 2.37% |
| 2024-11-12 | 45.90 | 42.99 | -3.01 | -6.54% | 42.46 | 46.65 | 25490 | 11250 | 3.50% |
| 2024-11-11 | 40.41 | 46.00 | 5.59 | 13.83% | 39.61 | 47.52 | 39202 | 17271 | 5.39% |
| 2024-11-08 | 38.13 | 40.41 | 2.46 | 6.48% | 38.13 | 41.62 | 31182 | 12508 | 4.29% |
| 2024-11-07 | 38.95 | 37.95 | -0.70 | -1.81% | 37.07 | 39.86 | 30543 | 11553 | 4.20% |
| 2024-11-06 | 36.16 | 38.65 | 2.79 | 7.78% | 36.16 | 40.12 | 38150 | 14665 | 5.24% |
| 2024-11-05 | 33.06 | 35.86 | 2.45 | 7.33% | 33.06 | 36.39 | 18959 | 6720 | 2.61% |
| 2024-11-04 | 32.15 | 33.41 | 1.27 | 3.95% | 31.90 | 33.50 | 12110 | 3995 | 1.66% |
| 2024-11-01 | 35.39 | 32.14 | -3.25 | -9.18% | 31.96 | 35.39 | 20772 | 6854 | 2.86% |
| 2024-10-31 | 34.96 | 35.39 | 0.83 | 2.40% | 34.28 | 36.10 | 13082 | 4630 | 1.80% |
| 2024-10-30 | 35.09 | 34.56 | -0.63 | -1.79% | 34.14 | 35.34 | 10446 | 3627 | 1.44% |
| 2024-10-29 | 36.20 | 35.19 | -1.20 | -3.30% | 35.10 | 36.88 | 16413 | 5848 | 2.26% |
| 2024-10-28 | 35.54 | 36.39 | 0.39 | 1.08% | 35.02 | 36.44 | 14199 | 5096 | 1.95% |
| 2024-10-25 | 36.39 | 36.00 | -0.74 | -2.01% | 35.07 | 36.42 | 20305 | 7266 | 2.79% |
| 2024-10-24 | 38.35 | 36.74 | -0.82 | -2.18% | 36.44 | 38.99 | 22627 | 8453 | 3.11% |
| 2024-10-23 | 35.26 | 37.56 | 2.68 | 7.68% | 34.68 | 38.89 | 38931 | 14461 | 5.35% |
| 2024-10-22 | 36.50 | 34.88 | -1.30 | -3.59% | 34.60 | 36.50 | 19521 | 6895 | 2.68% |
| 2024-10-21 | 35.40 | 36.18 | 1.78 | 5.17% | 34.57 | 37.10 | 24205 | 8725 | 3.33% |
| 2024-10-18 | 32.84 | 34.40 | 1.54 | 4.69% | 32.30 | 35.87 | 19646 | 6661 | 2.70% |
| 2024-10-17 | 32.90 | 32.86 | 0.09 | 0.27% | 32.73 | 33.76 | 13890 | 4606 | 1.91% |
| 2024-10-16 | 33.05 | 32.77 | -0.28 | -0.85% | 31.92 | 33.27 | 13822 | 4503 | 1.90% |
| 2024-10-15 | 33.00 | 33.05 | -0.11 | -0.33% | 32.44 | 34.27 | 18531 | 6182 | 2.55% |
| 2024-10-14 | 31.20 | 33.16 | 2.15 | 6.93% | 31.20 | 33.59 | 18078 | 5898 | 2.49% |
| 2024-10-11 | 33.79 | 31.01 | -2.99 | -8.79% | 30.63 | 34.50 | 16627 | 5334 | 2.29% |
| 2024-10-10 | 34.20 | 34.00 | 0.00 | 0.00% | 33.80 | 35.79 | 16998 | 5904 | 2.34% |
| 2024-10-09 | 37.91 | 34.00 | -5.50 | -13.92% | 33.57 | 37.91 | 27815 | 10057 | 3.82% |
| 2024-10-08 | 39.66 | 39.50 | 6.00 | 17.91% | 34.98 | 40.00 | 45488 | 17205 | 6.25% |
| 2024-09-30 | 29.50 | 33.50 | 5.37 | 19.09% | 28.56 | 33.76 | 32365 | 10112 | 4.45% |
| 2024-09-27 | 27.30 | 28.13 | 1.62 | 6.11% | 26.61 | 28.13 | 13390 | 3673 | 1.84% |
| 2024-09-26 | 25.65 | 26.51 | 0.72 | 2.79% | 25.19 | 26.58 | 17465 | 4532 | 2.40% |
| 2024-09-25 | 25.73 | 25.87 | 0.14 | 0.54% | 25.66 | 26.67 | 15887 | 4141 | 2.18% |
| 2024-09-24 | 25.51 | 25.73 | 0.79 | 3.17% | 24.57 | 25.97 | 9689 | 2463 | 1.33% |
| 2024-09-23 | 24.90 | 24.94 | 0.04 | 0.16% | 24.71 | 25.38 | 4061 | 1019 | 0.56% |
| 2024-09-20 | 25.21 | 24.90 | -0.58 | -2.28% | 24.70 | 25.60 | 5555 | 1394 | 0.76% |
| 2024-09-19 | 25.00 | 25.48 | 0.59 | 2.37% | 24.94 | 25.86 | 6143 | 1562 | 0.84% |
| 2024-09-18 | 25.28 | 24.89 | -0.39 | -1.54% | 24.53 | 26.09 | 4069 | 1017 | 0.56% |
| 2024-09-13 | 25.93 | 25.28 | -0.89 | -3.40% | 25.28 | 26.26 | 3932 | 1008 | 0.54% |
| 2024-09-12 | 26.11 | 26.17 | 0.15 | 0.58% | 25.97 | 26.46 | 5176 | 1360 | 0.71% |
| 2024-09-11 | 26.29 | 26.02 | -0.28 | -1.06% | 25.74 | 26.30 | 5425 | 1410 | 0.75% |
| 2024-09-10 | 26.24 | 26.30 | 0.06 | 0.23% | 25.49 | 26.61 | 8066 | 2094 | 1.11% |
| 2024-09-09 | 26.07 | 26.24 | -0.26 | -0.98% | 25.93 | 26.78 | 4314 | 1131 | 0.59% |
| 2024-09-06 | 27.39 | 26.50 | -0.89 | -3.25% | 26.41 | 27.66 | 6253 | 1669 | 0.86% |
| 2024-09-05 | 27.10 | 27.39 | 0.45 | 1.67% | 26.93 | 27.66 | 4333 | 1182 | 0.60% |
| 2024-09-04 | 27.30 | 26.94 | -0.64 | -2.32% | 26.80 | 27.55 | 5762 | 1558 | 0.79% |
| 2024-09-03 | 27.47 | 27.58 | 0.17 | 0.62% | 27.15 | 27.72 | 4481 | 1228 | 0.62% |
| 2024-09-02 | 28.01 | 27.41 | -0.63 | -2.25% | 27.12 | 28.46 | 10676 | 2936 | 1.47% |
| 2024-08-30 | 26.89 | 28.04 | 0.88 | 3.24% | 26.89 | 28.26 | 9919 | 2760 | 1.36% |
| 2024-08-29 | 26.33 | 27.16 | 0.86 | 3.27% | 26.00 | 27.30 | 6263 | 1679 | 0.86% |
| 2024-08-28 | 26.14 | 26.30 | 0.03 | 0.11% | 26.08 | 26.85 | 4654 | 1229 | 0.64% |
| 2024-08-27 | 27.07 | 26.27 | -1.03 | -3.77% | 26.10 | 27.10 | 7258 | 1928 | 1.00% |
| 2024-08-26 | 27.48 | 27.30 | -0.22 | -0.80% | 27.14 | 28.06 | 8120 | 2236 | 1.12% |
| 2024-08-23 | 27.47 | 27.52 | -0.25 | -0.90% | 27.18 | 28.00 | 4644 | 1278 | 0.64% |
| 2024-08-22 | 28.49 | 27.77 | -0.36 | -1.28% | 27.63 | 28.79 | 4916 | 1381 | 0.68% |
| 2024-08-21 | 28.14 | 28.13 | -0.18 | -0.64% | 28.03 | 28.74 | 4476 | 1267 | 0.62% |
| 2024-08-20 | 29.28 | 28.31 | -1.02 | -3.48% | 28.00 | 29.56 | 8003 | 2297 | 1.10% |
| 2024-08-19 | 30.28 | 29.33 | -0.99 | -3.27% | 29.02 | 30.39 | 12171 | 3603 | 1.67% |
| 2024-08-16 | 30.50 | 30.32 | 0.42 | 1.40% | 30.01 | 31.38 | 14336 | 4414 | 1.97% |
| 2024-08-15 | 30.50 | 29.90 | -1.10 | -3.55% | 29.83 | 30.87 | 10772 | 3256 | 1.48% |