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 | 38.12 | 38.25 | 0.16 | 0.42% | 37.08 | 38.37 | 19336 | 7302 | 1.33% |
| 2024-11-20 | 37.35 | 38.09 | 0.12 | 0.32% | 37.08 | 38.13 | 16808 | 6339 | 1.16% |
| 2024-11-19 | 37.46 | 37.97 | 0.75 | 2.02% | 36.49 | 37.99 | 30756 | 11413 | 2.11% |
| 2024-11-18 | 37.46 | 37.22 | -0.31 | -0.83% | 36.86 | 38.28 | 23282 | 8730 | 1.60% |
| 2024-11-15 | 38.70 | 37.53 | -1.51 | -3.87% | 37.24 | 39.77 | 27807 | 10754 | 1.91% |
| 2024-11-14 | 41.00 | 39.04 | -2.10 | -5.10% | 38.82 | 41.74 | 29426 | 11748 | 2.02% |
| 2024-11-13 | 40.80 | 41.14 | 0.20 | 0.49% | 40.07 | 41.93 | 27873 | 11438 | 1.92% |
| 2024-11-12 | 41.65 | 40.94 | -0.46 | -1.11% | 40.47 | 42.44 | 30186 | 12491 | 2.08% |
| 2024-11-11 | 39.60 | 41.40 | 1.67 | 4.20% | 39.53 | 41.61 | 49396 | 20234 | 3.40% |
| 2024-11-08 | 40.07 | 39.73 | 0.11 | 0.28% | 39.41 | 40.69 | 28010 | 11207 | 1.93% |
| 2024-11-07 | 40.15 | 39.62 | -0.58 | -1.44% | 38.51 | 40.17 | 32251 | 12688 | 2.22% |
| 2024-11-06 | 40.62 | 40.20 | -0.41 | -1.01% | 39.04 | 40.99 | 41824 | 16789 | 2.88% |
| 2024-11-05 | 38.71 | 40.61 | 2.62 | 6.90% | 37.80 | 41.82 | 67406 | 27010 | 4.64% |
| 2024-11-04 | 33.91 | 37.99 | 4.13 | 12.20% | 33.91 | 38.30 | 50252 | 18345 | 3.46% |
| 2024-11-01 | 35.07 | 33.86 | -1.21 | -3.45% | 33.50 | 35.39 | 31033 | 10729 | 2.13% |
| 2024-10-31 | 35.07 | 35.07 | 0.12 | 0.34% | 34.40 | 35.50 | 28109 | 9865 | 1.93% |
| 2024-10-30 | 34.36 | 34.95 | 0.17 | 0.49% | 34.36 | 35.76 | 29188 | 10187 | 2.01% |
| 2024-10-29 | 36.90 | 34.78 | -1.98 | -5.39% | 34.48 | 37.49 | 48102 | 17312 | 3.31% |
| 2024-10-28 | 36.99 | 36.76 | -0.33 | -0.89% | 36.38 | 37.69 | 34862 | 12890 | 2.40% |
| 2024-10-25 | 38.50 | 37.09 | -0.39 | -1.04% | 36.58 | 38.64 | 44218 | 16439 | 3.04% |
| 2024-10-24 | 37.61 | 37.48 | -0.33 | -0.87% | 37.21 | 38.80 | 29168 | 11019 | 2.01% |
| 2024-10-23 | 38.02 | 37.81 | -0.59 | -1.54% | 37.65 | 39.20 | 33572 | 12948 | 2.31% |
| 2024-10-22 | 38.95 | 38.40 | -0.52 | -1.34% | 37.53 | 39.22 | 44868 | 17089 | 3.09% |
| 2024-10-21 | 38.99 | 38.92 | -0.05 | -0.13% | 38.48 | 40.18 | 43268 | 17026 | 2.98% |
| 2024-10-18 | 38.93 | 38.97 | 0.31 | 0.80% | 38.00 | 39.55 | 48475 | 18792 | 3.33% |
| 2024-10-17 | 38.50 | 38.66 | 0.90 | 2.38% | 38.00 | 39.20 | 29967 | 11625 | 2.06% |
| 2024-10-16 | 39.11 | 37.76 | -0.79 | -2.05% | 37.61 | 39.11 | 28188 | 10793 | 1.94% |
| 2024-10-15 | 38.60 | 38.55 | -0.15 | -0.39% | 37.50 | 39.65 | 37510 | 14568 | 2.58% |
| 2024-10-14 | 35.42 | 38.70 | 3.52 | 10.01% | 34.80 | 39.30 | 50378 | 18789 | 3.46% |
| 2024-10-11 | 35.07 | 35.18 | -0.71 | -1.98% | 34.44 | 35.74 | 27415 | 9638 | 1.89% |
| 2024-10-10 | 37.90 | 35.89 | -1.18 | -3.18% | 35.56 | 37.90 | 36516 | 13340 | 2.51% |
| 2024-10-09 | 38.94 | 37.07 | -2.92 | -7.30% | 36.90 | 39.50 | 65785 | 25203 | 4.52% |
| 2024-10-08 | 44.00 | 39.99 | 2.35 | 6.24% | 37.12 | 44.00 | 79966 | 31882 | 5.50% |
| 2024-09-30 | 36.00 | 37.64 | 3.34 | 9.74% | 34.00 | 38.76 | 72077 | 26118 | 4.96% |
| 2024-09-27 | 33.43 | 34.30 | 0.95 | 2.85% | 32.72 | 34.49 | 26354 | 8808 | 1.81% |
| 2024-09-26 | 30.00 | 33.35 | 3.64 | 12.25% | 29.81 | 33.39 | 46750 | 15019 | 3.21% |
| 2024-09-25 | 28.78 | 29.71 | 0.91 | 3.16% | 28.60 | 30.15 | 28631 | 8476 | 1.97% |
| 2024-09-24 | 27.93 | 28.80 | 0.79 | 2.82% | 27.77 | 28.80 | 12308 | 3493 | 0.85% |
| 2024-09-23 | 28.22 | 28.01 | -0.07 | -0.25% | 27.56 | 28.40 | 9574 | 2667 | 0.66% |
| 2024-09-20 | 27.20 | 28.08 | 0.39 | 1.41% | 27.10 | 28.48 | 15157 | 4254 | 1.04% |
| 2024-09-19 | 27.07 | 27.69 | 0.67 | 2.48% | 26.96 | 28.28 | 19060 | 5266 | 1.31% |
| 2024-09-18 | 26.75 | 27.02 | 0.27 | 1.01% | 26.38 | 27.09 | 13379 | 3591 | 0.92% |
| 2024-09-13 | 27.21 | 26.75 | -0.69 | -2.51% | 26.65 | 27.71 | 13501 | 3661 | 0.93% |
| 2024-09-12 | 27.60 | 27.44 | -0.17 | -0.62% | 27.39 | 27.70 | 10686 | 2940 | 0.73% |
| 2024-09-11 | 27.27 | 27.61 | 0.34 | 1.25% | 26.78 | 27.74 | 14373 | 3912 | 0.99% |
| 2024-09-10 | 27.23 | 27.27 | -0.22 | -0.80% | 26.72 | 27.83 | 19693 | 5360 | 1.35% |
| 2024-09-09 | 26.26 | 27.49 | 1.23 | 4.68% | 26.26 | 27.55 | 24966 | 6766 | 1.72% |
| 2024-09-06 | 25.50 | 26.26 | 1.09 | 4.33% | 25.11 | 26.61 | 21640 | 5631 | 1.49% |
| 2024-09-05 | 25.93 | 25.17 | -0.97 | -3.71% | 25.04 | 26.40 | 17731 | 4546 | 1.22% |
| 2024-09-04 | 25.59 | 26.14 | 0.14 | 0.54% | 25.59 | 26.50 | 12372 | 3238 | 0.85% |
| 2024-09-03 | 25.77 | 26.00 | 0.04 | 0.15% | 25.67 | 26.60 | 13197 | 3453 | 0.91% |
| 2024-09-02 | 25.40 | 25.96 | 0.58 | 2.29% | 25.01 | 26.59 | 30868 | 7998 | 2.12% |
| 2024-08-30 | 25.02 | 25.38 | 0.91 | 3.72% | 24.47 | 25.56 | 21577 | 5392 | 1.48% |
| 2024-08-29 | 24.88 | 24.47 | 0.18 | 0.74% | 23.50 | 24.99 | 21689 | 5250 | 1.49% |
| 2024-08-28 | 22.85 | 24.29 | 1.05 | 4.52% | 22.85 | 24.48 | 12205 | 2925 | 0.84% |
| 2024-08-27 | 23.01 | 23.24 | 0.13 | 0.56% | 22.70 | 23.35 | 8699 | 2000 | 0.60% |
| 2024-08-26 | 23.30 | 23.11 | -0.19 | -0.82% | 22.89 | 23.79 | 8471 | 1959 | 0.58% |
| 2024-08-23 | 23.25 | 23.30 | 0.05 | 0.22% | 22.84 | 23.34 | 5339 | 1230 | 0.37% |
| 2024-08-22 | 23.98 | 23.25 | -0.45 | -1.90% | 23.13 | 24.00 | 8815 | 2075 | 0.61% |
| 2024-08-21 | 23.48 | 23.70 | 0.19 | 0.81% | 23.44 | 24.20 | 5975 | 1425 | 0.41% |
| 2024-08-20 | 23.78 | 23.51 | -0.22 | -0.93% | 23.33 | 23.78 | 5158 | 1211 | 0.35% |
| 2024-08-19 | 24.27 | 23.73 | -0.23 | -0.96% | 23.51 | 24.27 | 7226 | 1725 | 0.50% |
| 2024-08-16 | 24.84 | 23.96 | -0.94 | -3.78% | 23.84 | 25.14 | 20283 | 4918 | 1.39% |
| 2024-08-15 | 24.15 | 24.90 | 0.76 | 3.15% | 23.89 | 25.10 | 17161 | 4217 | 1.18% |
| 2024-08-14 | 23.38 | 24.14 | 0.46 | 1.94% | 23.08 | 24.43 | 14116 | 3405 | 0.97% |
| 2024-08-13 | 22.90 | 23.68 | 0.50 | 2.16% | 22.90 | 23.77 | 8437 | 1977 | 0.58% |