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 | 38.88 | 38.76 | -0.14 | -0.36% | 38.23 | 39.47 | 12253 | 4766 | 1.11% |
| 2024-11-20 | 38.31 | 38.90 | 0.58 | 1.51% | 37.70 | 39.39 | 15366 | 5919 | 1.40% |
| 2024-11-19 | 36.43 | 38.32 | 1.89 | 5.19% | 36.31 | 38.32 | 14933 | 5554 | 1.36% |
| 2024-11-18 | 38.33 | 36.43 | -1.77 | -4.63% | 36.03 | 38.95 | 16895 | 6234 | 1.53% |
| 2024-11-15 | 39.50 | 38.20 | -1.68 | -4.21% | 38.18 | 40.17 | 17942 | 7060 | 1.63% |
| 2024-11-14 | 40.80 | 39.88 | -1.41 | -3.41% | 39.80 | 41.85 | 16827 | 6858 | 1.53% |
| 2024-11-13 | 40.98 | 41.29 | 0.08 | 0.19% | 39.91 | 41.68 | 20308 | 8296 | 1.85% |
| 2024-11-12 | 43.05 | 41.21 | -1.23 | -2.90% | 40.79 | 43.33 | 29044 | 12121 | 2.64% |
| 2024-11-11 | 40.14 | 42.44 | 2.31 | 5.76% | 40.14 | 42.49 | 35005 | 14681 | 3.18% |
| 2024-11-08 | 40.89 | 40.13 | 0.11 | 0.27% | 40.10 | 41.80 | 28634 | 11677 | 2.60% |
| 2024-11-07 | 38.70 | 40.02 | 1.66 | 4.33% | 38.25 | 40.69 | 23294 | 9209 | 2.12% |
| 2024-11-06 | 38.02 | 38.36 | 0.11 | 0.29% | 37.73 | 39.49 | 26269 | 10161 | 2.39% |
| 2024-11-05 | 36.76 | 38.25 | 1.73 | 4.74% | 36.41 | 38.48 | 21525 | 8123 | 1.96% |
| 2024-11-04 | 35.13 | 36.52 | 0.68 | 1.90% | 35.13 | 36.62 | 15897 | 5741 | 1.44% |
| 2024-11-01 | 38.71 | 35.84 | -2.94 | -7.58% | 35.75 | 38.88 | 24232 | 8937 | 2.20% |
| 2024-10-31 | 37.86 | 38.78 | 0.95 | 2.51% | 37.18 | 39.15 | 21498 | 8248 | 1.95% |
| 2024-10-30 | 39.06 | 37.83 | -1.31 | -3.35% | 37.12 | 39.20 | 23966 | 9136 | 2.18% |
| 2024-10-29 | 41.00 | 39.14 | -1.66 | -4.07% | 39.12 | 41.48 | 21251 | 8559 | 1.93% |
| 2024-10-28 | 40.36 | 40.80 | 0.31 | 0.77% | 39.68 | 40.97 | 15760 | 6365 | 1.43% |
| 2024-10-25 | 41.11 | 40.49 | 0.16 | 0.40% | 39.78 | 41.48 | 20644 | 8375 | 1.88% |
| 2024-10-24 | 40.81 | 40.33 | -1.04 | -2.51% | 39.50 | 41.02 | 23243 | 9359 | 2.11% |
| 2024-10-23 | 41.50 | 41.37 | -0.63 | -1.50% | 40.75 | 43.08 | 33226 | 13897 | 3.02% |
| 2024-10-22 | 40.17 | 42.00 | 1.55 | 3.83% | 39.90 | 43.50 | 39745 | 16606 | 3.61% |
| 2024-10-21 | 40.44 | 40.45 | 1.14 | 2.90% | 39.35 | 43.50 | 46313 | 19050 | 4.21% |
| 2024-10-18 | 36.00 | 39.31 | 3.21 | 8.89% | 36.00 | 41.40 | 39076 | 15051 | 3.55% |
| 2024-10-17 | 36.46 | 36.10 | 0.29 | 0.81% | 36.05 | 37.04 | 17658 | 6465 | 1.60% |
| 2024-10-16 | 36.30 | 35.81 | -1.25 | -3.37% | 35.50 | 36.84 | 19137 | 6923 | 1.74% |
| 2024-10-15 | 38.00 | 37.06 | -1.04 | -2.73% | 37.00 | 39.30 | 29118 | 11112 | 2.65% |
| 2024-10-14 | 36.80 | 38.10 | 1.20 | 3.25% | 34.99 | 38.36 | 36934 | 13566 | 3.36% |
| 2024-10-11 | 38.10 | 36.90 | -2.86 | -7.19% | 36.51 | 39.60 | 32812 | 12460 | 2.98% |
| 2024-10-10 | 41.50 | 39.76 | -0.93 | -2.29% | 37.51 | 43.80 | 53372 | 21702 | 4.85% |
| 2024-10-09 | 39.12 | 40.69 | 1.59 | 4.07% | 38.01 | 45.50 | 84935 | 35782 | 7.72% |
| 2024-10-08 | 39.10 | 39.10 | 6.52 | 20.01% | 36.89 | 39.10 | 43975 | 17068 | 4.00% |
| 2024-09-30 | 28.54 | 32.58 | 5.43 | 20.00% | 28.00 | 32.58 | 37427 | 11521 | 3.40% |
| 2024-09-27 | 25.39 | 27.15 | 1.95 | 7.74% | 25.39 | 27.29 | 12694 | 3344 | 1.15% |
| 2024-09-26 | 23.90 | 25.20 | 1.07 | 4.43% | 23.90 | 25.20 | 11243 | 2762 | 1.02% |
| 2024-09-25 | 25.17 | 24.13 | -0.13 | -0.54% | 24.13 | 25.17 | 11611 | 2866 | 1.05% |
| 2024-09-24 | 22.95 | 24.26 | 1.61 | 7.11% | 22.88 | 24.29 | 15696 | 3716 | 1.43% |
| 2024-09-23 | 22.58 | 22.65 | -0.57 | -2.45% | 22.31 | 23.15 | 13823 | 3155 | 1.26% |
| 2024-09-20 | 23.20 | 23.22 | -0.19 | -0.81% | 23.04 | 23.54 | 4537 | 1055 | 0.41% |
| 2024-09-19 | 22.78 | 23.41 | 0.63 | 2.77% | 22.62 | 23.71 | 7999 | 1858 | 0.73% |
| 2024-09-18 | 23.24 | 22.78 | -0.46 | -1.98% | 22.34 | 23.49 | 7214 | 1637 | 0.66% |
| 2024-09-13 | 24.00 | 23.24 | -0.98 | -4.05% | 23.18 | 24.37 | 6459 | 1523 | 0.59% |
| 2024-09-12 | 24.53 | 24.22 | -0.14 | -0.57% | 24.21 | 24.86 | 4124 | 1009 | 0.37% |
| 2024-09-11 | 24.53 | 24.36 | -0.12 | -0.49% | 24.14 | 24.66 | 4016 | 981 | 0.36% |
| 2024-09-10 | 24.40 | 24.48 | 0.07 | 0.29% | 23.86 | 24.75 | 5755 | 1398 | 0.52% |
| 2024-09-09 | 24.45 | 24.41 | -0.18 | -0.73% | 24.29 | 24.75 | 3877 | 949 | 0.35% |
| 2024-09-06 | 25.94 | 24.59 | -1.06 | -4.13% | 24.57 | 25.94 | 6848 | 1709 | 0.62% |
| 2024-09-05 | 25.53 | 25.65 | 0.12 | 0.47% | 25.47 | 25.94 | 5181 | 1332 | 0.47% |
| 2024-09-04 | 25.68 | 25.53 | -0.44 | -1.69% | 25.16 | 25.96 | 7115 | 1820 | 0.65% |
| 2024-09-03 | 26.78 | 25.97 | 0.02 | 0.08% | 25.83 | 26.78 | 3990 | 1044 | 0.36% |
| 2024-09-02 | 26.95 | 25.95 | -0.90 | -3.35% | 25.90 | 27.33 | 6030 | 1593 | 0.55% |
| 2024-08-30 | 26.29 | 26.85 | 0.49 | 1.86% | 26.29 | 27.35 | 7292 | 1973 | 0.66% |
| 2024-08-29 | 25.83 | 26.36 | 0.54 | 2.09% | 25.80 | 26.54 | 6516 | 1709 | 0.59% |
| 2024-08-28 | 25.73 | 25.82 | 0.09 | 0.35% | 25.58 | 26.35 | 4852 | 1256 | 0.44% |
| 2024-08-27 | 26.84 | 25.73 | -1.19 | -4.42% | 25.52 | 26.85 | 5640 | 1471 | 0.51% |
| 2024-08-26 | 26.94 | 26.92 | 0.09 | 0.34% | 26.66 | 27.46 | 4276 | 1159 | 0.39% |
| 2024-08-23 | 26.83 | 26.83 | 0.03 | 0.11% | 26.21 | 26.91 | 4267 | 1131 | 0.39% |
| 2024-08-22 | 27.12 | 26.80 | -0.50 | -1.83% | 26.70 | 27.40 | 3094 | 835 | 0.28% |
| 2024-08-21 | 27.41 | 27.30 | -0.02 | -0.07% | 27.03 | 27.65 | 2962 | 811 | 0.27% |
| 2024-08-20 | 28.09 | 27.32 | -0.47 | -1.69% | 27.30 | 28.10 | 4139 | 1140 | 0.38% |
| 2024-08-19 | 28.07 | 27.79 | -0.27 | -0.96% | 27.60 | 28.39 | 4997 | 1391 | 0.45% |
| 2024-08-16 | 27.60 | 28.06 | 0.62 | 2.26% | 27.60 | 28.95 | 8010 | 2274 | 0.73% |
| 2024-08-15 | 27.30 | 27.44 | 0.12 | 0.44% | 27.04 | 27.92 | 4139 | 1141 | 0.38% |
| 2024-08-14 | 27.84 | 27.32 | -0.29 | -1.05% | 27.25 | 27.86 | 3107 | 854 | 0.28% |
| 2024-08-13 | 27.43 | 27.61 | 0.40 | 1.47% | 27.06 | 27.72 | 3702 | 1012 | 0.34% |