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 | 37.54 | 37.82 | -0.14 | -0.37% | 37.00 | 38.60 | 17438 | 6589 | 4.59% |
| 2024-11-20 | 37.54 | 38.06 | 0.33 | 0.87% | 37.28 | 38.88 | 17490 | 6647 | 4.60% |
| 2024-11-19 | 37.80 | 37.73 | 1.43 | 3.94% | 36.06 | 37.99 | 18623 | 6939 | 4.90% |
| 2024-11-18 | 36.13 | 36.30 | -0.78 | -2.10% | 34.60 | 37.65 | 20588 | 7474 | 5.42% |
| 2024-11-15 | 40.15 | 37.08 | -3.08 | -7.67% | 37.06 | 40.48 | 25373 | 9785 | 6.68% |
| 2024-11-14 | 40.34 | 40.16 | -0.87 | -2.12% | 40.01 | 42.00 | 21465 | 8790 | 5.65% |
| 2024-11-13 | 40.22 | 41.03 | -0.35 | -0.85% | 39.60 | 41.27 | 23060 | 9323 | 6.07% |
| 2024-11-12 | 43.03 | 41.38 | -2.05 | -4.72% | 41.01 | 43.55 | 38606 | 16141 | 10.16% |
| 2024-11-11 | 40.00 | 43.43 | 2.33 | 5.67% | 40.00 | 45.00 | 58493 | 25159 | 15.40% |
| 2024-11-08 | 39.97 | 41.10 | 1.72 | 4.37% | 39.95 | 44.90 | 52137 | 21833 | 13.73% |
| 2024-11-07 | 38.00 | 39.38 | 0.93 | 2.42% | 37.81 | 39.41 | 27684 | 10727 | 7.29% |
| 2024-11-06 | 38.84 | 38.45 | -0.57 | -1.46% | 38.11 | 39.98 | 40791 | 15952 | 10.74% |
| 2024-11-05 | 37.46 | 39.02 | 1.56 | 4.16% | 37.11 | 39.70 | 36524 | 14117 | 9.62% |
| 2024-11-04 | 36.43 | 37.46 | 1.01 | 2.77% | 35.60 | 37.88 | 26181 | 9728 | 6.89% |
| 2024-11-01 | 40.50 | 36.45 | -5.05 | -12.17% | 36.02 | 42.96 | 48843 | 19206 | 12.86% |
| 2024-10-31 | 40.07 | 41.50 | 1.78 | 4.48% | 38.72 | 43.00 | 61871 | 25437 | 16.29% |
| 2024-10-30 | 39.01 | 39.72 | -0.93 | -2.29% | 38.50 | 40.60 | 44325 | 17439 | 11.67% |
| 2024-10-29 | 40.50 | 40.65 | -0.93 | -2.24% | 39.51 | 44.44 | 62892 | 26193 | 16.56% |
| 2024-10-28 | 43.00 | 41.58 | -2.24 | -5.11% | 39.50 | 43.00 | 63240 | 26029 | 16.65% |
| 2024-10-25 | 44.34 | 43.82 | -1.66 | -3.65% | 41.75 | 45.47 | 105176 | 45620 | 27.69% |
| 2024-10-24 | 36.85 | 45.48 | 7.58 | 20.00% | 36.85 | 45.48 | 104876 | 44048 | 27.61% |
| 2024-10-23 | 35.02 | 37.90 | 0.94 | 2.54% | 35.02 | 40.07 | 80460 | 30575 | 21.18% |
| 2024-10-22 | 35.88 | 36.96 | 0.79 | 2.18% | 34.43 | 38.75 | 83218 | 30438 | 21.91% |
| 2024-10-21 | 36.00 | 36.17 | 2.05 | 6.01% | 34.56 | 40.11 | 119903 | 44784 | 31.57% |
| 2024-10-18 | 28.86 | 34.12 | 5.69 | 20.01% | 28.28 | 34.12 | 83692 | 26764 | 22.03% |
| 2024-10-17 | 28.35 | 28.43 | 0.41 | 1.46% | 28.14 | 29.12 | 25652 | 7369 | 6.75% |
| 2024-10-16 | 28.00 | 28.02 | -0.88 | -3.04% | 27.70 | 28.79 | 24201 | 6826 | 7.60% |
| 2024-10-15 | 29.70 | 28.90 | -0.96 | -3.22% | 28.90 | 31.03 | 36057 | 10809 | 11.33% |
| 2024-10-14 | 28.50 | 29.86 | 1.47 | 5.18% | 27.60 | 29.86 | 32142 | 9266 | 10.10% |
| 2024-10-11 | 30.66 | 28.39 | -2.19 | -7.16% | 28.08 | 30.75 | 34856 | 10066 | 10.95% |
| 2024-10-10 | 33.52 | 30.58 | -1.57 | -4.88% | 29.46 | 33.53 | 45162 | 14166 | 14.19% |
| 2024-10-09 | 36.00 | 32.15 | -6.49 | -16.80% | 31.70 | 38.96 | 68415 | 24544 | 21.50% |
| 2024-10-08 | 38.64 | 38.64 | 6.44 | 20.00% | 35.77 | 38.64 | 71118 | 26789 | 22.35% |
| 2024-09-30 | 28.11 | 32.20 | 5.35 | 19.93% | 28.11 | 32.22 | 62646 | 18977 | 19.68% |
| 2024-09-27 | 24.50 | 26.85 | 2.67 | 11.04% | 24.50 | 28.20 | 43667 | 11628 | 13.72% |
| 2024-09-26 | 23.32 | 24.18 | 0.86 | 3.69% | 23.32 | 24.24 | 21471 | 5106 | 6.75% |
| 2024-09-25 | 23.37 | 23.32 | 0.16 | 0.69% | 23.17 | 23.97 | 27751 | 6556 | 8.72% |
| 2024-09-24 | 22.57 | 23.16 | 0.71 | 3.16% | 22.20 | 23.30 | 16955 | 3873 | 5.33% |
| 2024-09-23 | 22.48 | 22.45 | -0.04 | -0.18% | 22.10 | 22.76 | 7525 | 1692 | 2.36% |
| 2024-09-20 | 22.95 | 22.49 | -0.40 | -1.75% | 22.41 | 23.02 | 8717 | 1973 | 2.74% |
| 2024-09-19 | 22.46 | 22.89 | 0.44 | 1.96% | 22.41 | 23.18 | 11711 | 2672 | 3.68% |
| 2024-09-18 | 23.35 | 22.45 | -0.43 | -1.88% | 22.10 | 23.48 | 8894 | 1990 | 2.79% |
| 2024-09-13 | 23.10 | 22.88 | -0.37 | -1.59% | 22.82 | 23.58 | 9936 | 2286 | 3.12% |
| 2024-09-12 | 23.95 | 23.25 | -0.57 | -2.39% | 23.11 | 24.14 | 10930 | 2580 | 3.43% |
| 2024-09-11 | 24.10 | 23.82 | -0.33 | -1.37% | 23.72 | 24.20 | 8094 | 1937 | 2.54% |
| 2024-09-10 | 24.34 | 24.15 | -0.19 | -0.78% | 23.67 | 24.38 | 13798 | 3307 | 4.34% |
| 2024-09-09 | 23.68 | 24.34 | 0.63 | 2.66% | 23.50 | 24.39 | 14082 | 3396 | 4.42% |
| 2024-09-06 | 24.99 | 23.71 | -1.05 | -4.24% | 23.70 | 24.99 | 14748 | 3570 | 4.63% |
| 2024-09-05 | 24.70 | 24.76 | 0.01 | 0.04% | 24.41 | 25.15 | 13713 | 3397 | 4.31% |
| 2024-09-04 | 24.18 | 24.75 | 0.42 | 1.73% | 23.86 | 25.11 | 17039 | 4177 | 5.35% |
| 2024-09-03 | 24.04 | 24.33 | 0.13 | 0.54% | 24.04 | 24.77 | 11997 | 2930 | 3.77% |
| 2024-09-02 | 24.50 | 24.20 | -0.58 | -2.34% | 24.18 | 25.06 | 16377 | 4039 | 5.15% |
| 2024-08-30 | 24.35 | 24.78 | 0.45 | 1.85% | 24.30 | 25.30 | 22341 | 5555 | 7.02% |
| 2024-08-29 | 23.60 | 24.33 | 0.43 | 1.80% | 23.60 | 24.48 | 12634 | 3055 | 3.97% |
| 2024-08-28 | 23.98 | 23.90 | -0.11 | -0.46% | 23.70 | 24.35 | 10589 | 2537 | 3.33% |
| 2024-08-27 | 24.41 | 24.01 | -0.69 | -2.79% | 23.98 | 24.66 | 11612 | 2809 | 3.65% |
| 2024-08-26 | 24.90 | 24.70 | -0.06 | -0.24% | 24.50 | 25.17 | 11143 | 2766 | 3.50% |
| 2024-08-23 | 24.99 | 24.76 | -0.23 | -0.92% | 24.20 | 25.35 | 15526 | 3826 | 4.88% |
| 2024-08-22 | 25.13 | 24.99 | -0.27 | -1.07% | 24.88 | 25.64 | 14226 | 3592 | 4.47% |
| 2024-08-21 | 25.25 | 25.26 | -0.07 | -0.28% | 24.90 | 25.68 | 11477 | 2900 | 3.61% |
| 2024-08-20 | 25.96 | 25.33 | -0.54 | -2.09% | 25.15 | 26.10 | 16046 | 4085 | 5.04% |
| 2024-08-19 | 26.97 | 25.87 | -0.79 | -2.96% | 25.42 | 26.97 | 31705 | 8263 | 9.96% |
| 2024-08-16 | 27.35 | 26.66 | -0.67 | -2.45% | 26.60 | 28.20 | 22484 | 6158 | 12.85% |
| 2024-08-15 | 27.80 | 27.33 | -0.91 | -3.22% | 27.01 | 28.57 | 25007 | 6967 | 14.29% |
| 2024-08-14 | 28.45 | 28.24 | -0.08 | -0.28% | 28.11 | 29.10 | 17237 | 4921 | 9.85% |
| 2024-08-13 | 28.88 | 28.32 | -0.47 | -1.63% | 27.77 | 29.50 | 21750 | 6194 | 12.43% |