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 | 38.62 | 38.44 | -0.47 | -1.21% | 38.00 | 38.88 | 326117 | 125160 | 1.70% |
| 2024-11-20 | 39.15 | 38.91 | -0.05 | -0.13% | 38.69 | 39.62 | 287255 | 112305 | 1.50% |
| 2024-11-19 | 37.98 | 38.96 | 1.21 | 3.21% | 37.75 | 39.14 | 279633 | 107241 | 1.46% |
| 2024-11-18 | 38.99 | 37.75 | -1.24 | -3.18% | 37.31 | 39.68 | 375156 | 144239 | 1.96% |
| 2024-11-15 | 40.72 | 38.99 | -2.01 | -4.90% | 38.90 | 41.40 | 427613 | 171323 | 2.23% |
| 2024-11-14 | 42.20 | 41.00 | -1.49 | -3.51% | 40.89 | 42.20 | 423742 | 175764 | 2.21% |
| 2024-11-13 | 40.50 | 42.49 | 1.62 | 3.96% | 40.19 | 42.50 | 810436 | 339861 | 4.23% |
| 2024-11-12 | 41.25 | 40.87 | -0.31 | -0.75% | 40.20 | 41.96 | 517691 | 212315 | 2.70% |
| 2024-11-11 | 40.11 | 41.18 | 0.87 | 2.16% | 38.77 | 41.41 | 688318 | 276844 | 3.60% |
| 2024-11-08 | 40.86 | 40.31 | -0.36 | -0.89% | 40.23 | 41.78 | 509352 | 209507 | 2.66% |
| 2024-11-07 | 40.01 | 40.67 | 0.29 | 0.72% | 39.50 | 40.93 | 448234 | 180052 | 2.34% |
| 2024-11-06 | 41.51 | 40.38 | -1.13 | -2.72% | 40.12 | 41.71 | 530896 | 216668 | 2.77% |
| 2024-11-05 | 40.72 | 41.51 | 0.73 | 1.79% | 40.51 | 41.92 | 453330 | 187915 | 2.37% |
| 2024-11-04 | 39.41 | 40.78 | 1.36 | 3.45% | 39.35 | 41.28 | 409776 | 166443 | 2.14% |
| 2024-11-01 | 40.30 | 39.42 | -1.45 | -3.55% | 39.42 | 40.73 | 433506 | 173305 | 2.26% |
| 2024-10-31 | 40.88 | 40.87 | -0.14 | -0.34% | 39.80 | 41.30 | 481692 | 195551 | 2.52% |
| 2024-10-30 | 40.96 | 41.01 | -0.29 | -0.70% | 40.65 | 41.52 | 366100 | 150387 | 1.91% |
| 2024-10-29 | 42.00 | 41.30 | -0.69 | -1.64% | 40.10 | 42.09 | 668232 | 275030 | 3.49% |
| 2024-10-28 | 43.97 | 41.99 | -2.29 | -5.17% | 41.80 | 44.03 | 831578 | 351111 | 4.34% |
| 2024-10-25 | 43.36 | 44.28 | 1.95 | 4.61% | 43.01 | 45.58 | 712304 | 316562 | 3.72% |
| 2024-10-24 | 41.48 | 42.33 | 0.57 | 1.36% | 41.15 | 43.22 | 367379 | 155134 | 1.92% |
| 2024-10-23 | 42.50 | 41.76 | -1.52 | -3.51% | 41.31 | 43.15 | 451963 | 191266 | 2.36% |
| 2024-10-22 | 43.05 | 43.28 | 0.51 | 1.19% | 42.70 | 44.20 | 409990 | 177931 | 2.14% |
| 2024-10-21 | 43.98 | 42.77 | -0.36 | -0.83% | 42.25 | 44.09 | 597352 | 257660 | 3.12% |
| 2024-10-18 | 40.29 | 43.13 | 2.82 | 7.00% | 40.29 | 44.33 | 694978 | 295984 | 3.63% |
| 2024-10-17 | 40.00 | 40.31 | 0.81 | 2.05% | 39.91 | 41.04 | 392251 | 158773 | 2.05% |
| 2024-10-16 | 39.80 | 39.50 | -2.04 | -4.91% | 39.26 | 40.58 | 457599 | 182417 | 2.39% |
| 2024-10-15 | 42.40 | 41.54 | -1.17 | -2.74% | 41.53 | 43.20 | 416429 | 176031 | 2.18% |
| 2024-10-14 | 41.84 | 42.71 | 0.87 | 2.08% | 40.28 | 42.86 | 534209 | 221825 | 2.79% |
| 2024-10-11 | 40.88 | 41.84 | 0.05 | 0.12% | 40.43 | 43.50 | 519745 | 218746 | 2.72% |
| 2024-10-10 | 44.10 | 41.79 | -2.31 | -5.24% | 40.68 | 44.38 | 681747 | 288344 | 3.56% |
| 2024-10-09 | 44.00 | 44.10 | -0.08 | -0.18% | 41.01 | 46.86 | 917426 | 398722 | 4.79% |
| 2024-10-08 | 44.18 | 44.18 | 4.02 | 10.01% | 39.30 | 44.18 | 941619 | 401128 | 4.92% |
| 2024-09-30 | 37.25 | 40.16 | 3.64 | 9.97% | 36.32 | 40.17 | 929710 | 355122 | 4.86% |
| 2024-09-27 | 34.90 | 36.52 | 1.64 | 4.70% | 34.55 | 37.10 | 721940 | 257686 | 3.77% |
| 2024-09-26 | 34.40 | 34.88 | 0.88 | 2.59% | 33.71 | 34.88 | 454682 | 156472 | 2.38% |
| 2024-09-25 | 35.28 | 34.00 | -1.00 | -2.86% | 33.83 | 35.70 | 626838 | 218694 | 3.27% |
| 2024-09-24 | 32.29 | 35.00 | 2.83 | 8.80% | 31.94 | 35.15 | 600016 | 201414 | 3.13% |
| 2024-09-23 | 32.07 | 32.17 | 0.02 | 0.06% | 31.71 | 33.10 | 307709 | 100173 | 1.61% |
| 2024-09-20 | 32.40 | 32.15 | -0.03 | -0.09% | 32.00 | 32.66 | 243296 | 78487 | 1.27% |
| 2024-09-19 | 33.50 | 32.18 | -1.24 | -3.71% | 32.01 | 33.59 | 430495 | 139370 | 2.25% |
| 2024-09-18 | 33.45 | 33.42 | -0.55 | -1.62% | 33.03 | 34.03 | 275024 | 92073 | 1.44% |
| 2024-09-13 | 31.66 | 33.97 | 2.12 | 6.66% | 31.66 | 34.15 | 712510 | 239404 | 3.73% |
| 2024-09-12 | 32.03 | 31.85 | 0.82 | 2.64% | 31.79 | 33.00 | 450622 | 145612 | 2.36% |
| 2024-09-11 | 30.89 | 31.03 | 0.14 | 0.45% | 30.80 | 31.60 | 233301 | 72646 | 1.22% |
| 2024-09-10 | 30.10 | 30.89 | 0.89 | 2.97% | 29.90 | 31.16 | 324354 | 99254 | 1.70% |
| 2024-09-09 | 30.09 | 30.00 | -0.70 | -2.28% | 29.66 | 30.53 | 333020 | 99932 | 1.74% |
| 2024-09-06 | 33.00 | 30.70 | -2.57 | -7.72% | 30.61 | 33.27 | 603799 | 189945 | 3.16% |
| 2024-09-05 | 32.55 | 33.27 | 0.62 | 1.90% | 32.32 | 34.00 | 385463 | 128470 | 2.02% |
| 2024-09-04 | 32.50 | 32.65 | -1.35 | -3.97% | 31.51 | 33.11 | 498268 | 159998 | 2.60% |
| 2024-09-03 | 32.60 | 34.00 | 1.18 | 3.60% | 32.60 | 34.16 | 479397 | 161764 | 2.51% |
| 2024-09-02 | 34.10 | 32.82 | 0.31 | 0.95% | 32.60 | 34.38 | 585157 | 195264 | 3.06% |
| 2024-08-30 | 30.60 | 32.51 | 1.71 | 5.55% | 30.57 | 32.80 | 555754 | 178613 | 2.91% |
| 2024-08-29 | 31.00 | 30.80 | -1.46 | -4.53% | 29.86 | 31.19 | 474999 | 145024 | 2.48% |
| 2024-08-28 | 31.99 | 32.26 | 0.16 | 0.50% | 31.80 | 33.13 | 206268 | 66702 | 1.08% |
| 2024-08-27 | 32.26 | 32.10 | -0.73 | -2.22% | 31.93 | 32.71 | 247970 | 79963 | 1.30% |
| 2024-08-26 | 33.59 | 32.83 | -0.59 | -1.77% | 32.50 | 33.75 | 232365 | 76745 | 1.21% |
| 2024-08-23 | 33.96 | 33.42 | -0.75 | -2.19% | 32.84 | 33.99 | 359536 | 119491 | 1.88% |
| 2024-08-22 | 33.48 | 34.17 | 0.69 | 2.06% | 32.62 | 34.34 | 343035 | 115560 | 1.79% |
| 2024-08-21 | 33.01 | 33.48 | 0.02 | 0.06% | 32.92 | 34.08 | 229499 | 77108 | 1.20% |
| 2024-08-20 | 33.97 | 33.46 | -0.09 | -0.27% | 33.18 | 34.20 | 188966 | 63521 | 0.99% |
| 2024-08-19 | 33.60 | 33.55 | -0.19 | -0.56% | 33.21 | 34.10 | 242081 | 81533 | 1.27% |
| 2024-08-16 | 32.86 | 33.74 | 1.23 | 3.78% | 32.86 | 34.10 | 390442 | 131648 | 2.04% |
| 2024-08-15 | 32.65 | 32.51 | -0.30 | -0.91% | 32.34 | 33.20 | 217350 | 70907 | 1.14% |