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 | 38.220 | 38.720 | -0.060 | -0.15% | 38.020 | 39.450 | 27607 | 10677 | 8.77% |
| 2024-11-20 | 38.410 | 38.780 | 0.140 | 0.36% | 37.550 | 39.320 | 32034 | 12293 | 10.17% |
| 2024-11-19 | 40.000 | 38.640 | -3.030 | -7.27% | 36.080 | 40.400 | 55782 | 21245 | 17.72% |
| 2024-11-18 | 40.080 | 41.670 | 2.240 | 5.68% | 38.560 | 47.000 | 82722 | 35805 | 26.27% |
| 2024-11-15 | 39.500 | 39.430 | 0.310 | 0.79% | 38.500 | 40.980 | 31315 | 12347 | 9.95% |
| 2024-11-14 | 39.510 | 39.120 | -1.180 | -2.93% | 39.000 | 41.240 | 33041 | 13114 | 10.49% |
| 2024-11-13 | 39.010 | 40.300 | 1.320 | 3.39% | 38.210 | 43.600 | 55896 | 23023 | 17.75% |
| 2024-11-12 | 39.900 | 38.980 | -0.690 | -1.74% | 38.300 | 40.440 | 21215 | 8329 | 6.74% |
| 2024-11-11 | 41.080 | 39.670 | -1.440 | -3.50% | 38.660 | 41.080 | 29457 | 11675 | 9.36% |
| 2024-11-08 | 41.120 | 41.110 | 0.200 | 0.49% | 39.990 | 42.800 | 37558 | 15526 | 11.93% |
| 2024-11-07 | 39.760 | 40.910 | 1.330 | 3.36% | 39.000 | 42.380 | 49890 | 20343 | 15.85% |
| 2024-11-06 | 39.860 | 39.580 | 0.020 | 0.05% | 38.440 | 40.880 | 41044 | 16344 | 13.04% |
| 2024-11-05 | 37.500 | 39.560 | 1.890 | 5.02% | 37.500 | 39.650 | 39555 | 15379 | 12.56% |
| 2024-11-04 | 36.000 | 37.670 | -0.800 | -2.08% | 36.000 | 38.560 | 32579 | 12139 | 10.35% |
| 2024-11-01 | 37.800 | 38.470 | -0.160 | -0.41% | 37.310 | 44.380 | 60980 | 24865 | 19.37% |
| 2024-10-31 | 40.000 | 38.630 | -1.270 | -3.18% | 37.900 | 40.990 | 37008 | 14491 | 11.75% |
| 2024-10-30 | 40.020 | 39.900 | -1.060 | -2.59% | 38.700 | 41.960 | 39159 | 15723 | 12.44% |
| 2024-10-29 | 39.000 | 40.960 | 2.310 | 5.98% | 38.140 | 44.850 | 63793 | 26080 | 20.26% |
| 2024-10-28 | 37.200 | 38.650 | 1.180 | 3.15% | 37.200 | 39.590 | 37764 | 14546 | 11.99% |
| 2024-10-25 | 37.700 | 37.470 | -0.540 | -1.42% | 37.430 | 40.350 | 52160 | 20292 | 16.57% |
| 2024-10-24 | 37.080 | 38.010 | 0.040 | 0.11% | 36.600 | 39.550 | 35862 | 13662 | 11.39% |
| 2024-10-23 | 37.800 | 37.970 | 0.590 | 1.58% | 37.080 | 39.790 | 42660 | 16428 | 13.55% |
| 2024-10-22 | 42.000 | 37.380 | -3.900 | -9.45% | 37.020 | 42.000 | 52346 | 20259 | 16.63% |
| 2024-10-21 | 38.620 | 41.280 | 4.080 | 10.97% | 37.800 | 44.000 | 75776 | 30671 | 24.07% |
| 2024-10-18 | 35.050 | 37.200 | 1.660 | 4.67% | 34.740 | 38.290 | 60012 | 22099 | 19.06% |
| 2024-10-17 | 34.530 | 35.540 | 1.010 | 2.92% | 34.530 | 37.980 | 55079 | 19858 | 17.49% |
| 2024-10-16 | 34.900 | 34.530 | -1.350 | -3.76% | 33.980 | 36.200 | 34469 | 12047 | 10.95% |
| 2024-10-15 | 36.000 | 35.880 | -0.560 | -1.54% | 35.160 | 37.900 | 44162 | 16207 | 14.03% |
| 2024-10-14 | 35.280 | 36.440 | 1.040 | 2.94% | 34.480 | 36.990 | 41922 | 15216 | 13.32% |
| 2024-10-11 | 38.960 | 35.400 | -7.300 | -17.10% | 34.600 | 39.000 | 57521 | 21091 | 18.27% |
| 2024-10-10 | 36.600 | 42.800 | 6.980 | 19.49% | 35.600 | 46.500 | 99698 | 42008 | 31.67% |
| 2024-10-09 | 41.470 | 35.820 | -10.230 | -22.21% | 33.650 | 43.740 | 57905 | 22817 | 18.39% |
| 2024-10-08 | 45.320 | 46.050 | 9.550 | 26.16% | 39.030 | 46.050 | 78607 | 33855 | 24.97% |
| 2024-09-30 | 32.010 | 36.500 | 6.790 | 22.85% | 30.780 | 37.570 | 76194 | 26007 | 24.20% |
| 2024-09-27 | 27.880 | 29.710 | 2.670 | 9.87% | 27.500 | 31.990 | 66363 | 19499 | 21.08% |
| 2024-09-26 | 26.380 | 27.040 | 0.390 | 1.46% | 26.280 | 27.300 | 24702 | 6617 | 7.85% |
| 2024-09-25 | 26.450 | 26.650 | 0.230 | 0.87% | 26.440 | 28.400 | 31905 | 8677 | 10.13% |
| 2024-09-24 | 25.710 | 26.420 | 0.690 | 2.68% | 25.710 | 26.770 | 25163 | 6630 | 7.99% |
| 2024-09-23 | 26.280 | 25.730 | -0.290 | -1.11% | 25.610 | 26.280 | 13934 | 3603 | 4.43% |
| 2024-09-20 | 26.710 | 26.020 | -0.820 | -3.06% | 26.020 | 27.050 | 21021 | 5544 | 6.68% |
| 2024-09-19 | 26.700 | 26.840 | -0.010 | -0.04% | 26.530 | 27.300 | 23508 | 6331 | 7.47% |
| 2024-09-18 | 26.300 | 26.850 | -0.030 | -0.11% | 26.000 | 27.910 | 32801 | 8815 | 10.42% |
| 2024-09-13 | 26.200 | 26.880 | 1.010 | 3.90% | 25.810 | 30.330 | 53636 | 14759 | 17.04% |
| 2024-09-12 | 26.070 | 25.870 | -0.110 | -0.42% | 25.830 | 26.880 | 21372 | 5622 | 6.79% |
| 2024-09-11 | 25.800 | 25.980 | -0.050 | -0.19% | 25.400 | 26.200 | 16151 | 4159 | 5.13% |
| 2024-09-10 | 27.250 | 26.030 | -0.770 | -2.87% | 25.600 | 27.280 | 21132 | 5514 | 6.71% |
| 2024-09-09 | 26.260 | 26.800 | 0.770 | 2.96% | 26.240 | 28.480 | 37017 | 10055 | 11.76% |
| 2024-09-06 | 26.130 | 26.030 | 0.180 | 0.70% | 25.560 | 26.600 | 21515 | 5627 | 6.83% |
| 2024-09-05 | 26.080 | 25.850 | -0.140 | -0.54% | 25.750 | 26.300 | 12913 | 3351 | 4.10% |
| 2024-09-04 | 25.920 | 25.990 | -0.690 | -2.59% | 25.690 | 26.660 | 17285 | 4487 | 5.49% |
| 2024-09-03 | 26.880 | 26.680 | 0.270 | 1.02% | 26.140 | 27.280 | 24133 | 6435 | 7.67% |
| 2024-09-02 | 25.460 | 26.410 | 0.540 | 2.09% | 25.460 | 26.890 | 25383 | 6653 | 8.06% |
| 2024-08-30 | 26.150 | 25.870 | 0.560 | 2.21% | 25.690 | 26.800 | 29410 | 7692 | 9.34% |
| 2024-08-29 | 25.000 | 25.310 | -0.380 | -1.48% | 24.800 | 26.320 | 21769 | 5547 | 6.91% |
| 2024-08-28 | 25.070 | 25.690 | 0.990 | 4.01% | 24.450 | 26.770 | 30155 | 7786 | 9.58% |
| 2024-08-27 | 24.780 | 24.700 | -0.220 | -0.88% | 24.600 | 25.250 | 11917 | 2955 | 3.79% |
| 2024-08-26 | 24.400 | 24.920 | -0.150 | -0.60% | 24.400 | 25.650 | 16803 | 4201 | 5.34% |
| 2024-08-23 | 25.090 | 25.070 | 0.000 | 0.00% | 25.060 | 26.250 | 24242 | 6214 | 7.70% |
| 2024-08-22 | 25.000 | 25.070 | -0.450 | -1.76% | 24.540 | 25.750 | 20176 | 5044 | 6.41% |
| 2024-08-21 | 26.200 | 25.520 | -1.480 | -5.48% | 25.270 | 26.590 | 40166 | 10374 | 12.76% |
| 2024-08-20 | 24.000 | 27.000 | 2.800 | 11.57% | 24.000 | 31.000 | 66308 | 18150 | 21.06% |
| 2024-08-19 | 24.290 | 24.200 | -0.060 | -0.25% | 23.700 | 24.500 | 14597 | 3514 | 4.64% |
| 2024-08-16 | 24.980 | 24.260 | -0.500 | -2.02% | 24.060 | 25.300 | 15831 | 3889 | 5.03% |
| 2024-08-15 | 25.150 | 24.760 | -0.520 | -2.06% | 24.700 | 25.390 | 13597 | 3395 | 4.32% |
| 2024-08-14 | 25.000 | 25.280 | 0.080 | 0.32% | 24.770 | 25.660 | 13350 | 3365 | 4.24% |
| 2024-08-13 | 25.460 | 25.200 | 0.040 | 0.16% | 24.600 | 25.490 | 11597 | 2894 | 3.68% |