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 | 40.80 | 41.50 | 0.10 | 0.24% | 40.42 | 42.38 | 571710 | 235224 | 3.87% |
| 2024-11-20 | 41.00 | 41.40 | 0.20 | 0.49% | 40.60 | 43.07 | 993346 | 414453 | 6.73% |
| 2024-11-19 | 37.80 | 41.20 | 3.75 | 10.01% | 37.57 | 41.20 | 552593 | 217593 | 3.74% |
| 2024-11-18 | 37.81 | 37.45 | -0.36 | -0.95% | 37.10 | 38.59 | 361349 | 136490 | 2.45% |
| 2024-11-15 | 39.19 | 37.81 | -2.15 | -5.38% | 37.78 | 39.90 | 504573 | 195223 | 3.42% |
| 2024-11-14 | 42.23 | 39.96 | -2.87 | -6.70% | 39.70 | 42.42 | 736967 | 301440 | 4.99% |
| 2024-11-13 | 42.53 | 42.83 | 1.03 | 2.46% | 40.44 | 44.58 | 963316 | 409192 | 6.53% |
| 2024-11-12 | 41.99 | 41.80 | 0.97 | 2.38% | 41.36 | 43.87 | 1156047 | 492395 | 7.83% |
| 2024-11-11 | 37.64 | 40.83 | 2.85 | 7.50% | 37.59 | 41.44 | 963265 | 384682 | 6.52% |
| 2024-11-08 | 38.71 | 37.98 | 0.29 | 0.77% | 37.71 | 40.30 | 734496 | 286784 | 4.98% |
| 2024-11-07 | 36.80 | 37.69 | 0.29 | 0.78% | 36.30 | 37.78 | 497826 | 184622 | 3.37% |
| 2024-11-06 | 36.89 | 37.40 | 0.25 | 0.67% | 36.80 | 39.60 | 741536 | 283738 | 5.02% |
| 2024-11-05 | 36.00 | 37.15 | 0.98 | 2.71% | 35.80 | 37.48 | 589635 | 217196 | 3.99% |
| 2024-11-04 | 36.18 | 36.17 | 0.08 | 0.22% | 35.38 | 36.58 | 402190 | 144902 | 2.72% |
| 2024-11-01 | 35.63 | 36.09 | 0.14 | 0.39% | 35.11 | 37.74 | 760998 | 277822 | 5.15% |
| 2024-10-31 | 34.92 | 35.95 | 1.08 | 3.10% | 34.60 | 36.25 | 499689 | 178182 | 3.38% |
| 2024-10-30 | 35.50 | 34.87 | -1.04 | -2.90% | 34.48 | 35.86 | 436863 | 152964 | 2.96% |
| 2024-10-29 | 37.35 | 35.91 | -1.14 | -3.08% | 35.86 | 37.92 | 497520 | 182146 | 3.37% |
| 2024-10-28 | 36.67 | 37.05 | 0.16 | 0.43% | 35.85 | 37.21 | 592004 | 216553 | 4.01% |
| 2024-10-25 | 35.47 | 36.89 | 2.17 | 6.25% | 35.41 | 37.70 | 952539 | 350541 | 6.45% |
| 2024-10-24 | 35.50 | 34.72 | -1.37 | -3.80% | 34.31 | 35.60 | 450214 | 156950 | 3.05% |
| 2024-10-23 | 35.60 | 36.09 | 0.85 | 2.41% | 34.46 | 37.05 | 823008 | 294310 | 5.57% |
| 2024-10-22 | 33.75 | 35.24 | 1.32 | 3.89% | 33.33 | 35.44 | 518898 | 177140 | 3.51% |
| 2024-10-21 | 33.40 | 33.92 | 0.57 | 1.71% | 33.06 | 34.60 | 579932 | 195765 | 3.93% |
| 2024-10-18 | 31.42 | 33.35 | 1.57 | 4.94% | 31.28 | 34.30 | 610545 | 199341 | 4.14% |
| 2024-10-17 | 32.65 | 31.78 | -0.42 | -1.30% | 31.73 | 32.84 | 335999 | 108270 | 2.28% |
| 2024-10-16 | 32.09 | 32.20 | -0.65 | -1.98% | 32.00 | 32.90 | 338418 | 109432 | 2.29% |
| 2024-10-15 | 33.76 | 32.85 | -1.02 | -3.01% | 32.82 | 34.19 | 403567 | 134942 | 2.73% |
| 2024-10-14 | 33.33 | 33.87 | 0.46 | 1.38% | 32.58 | 33.94 | 480064 | 160364 | 3.25% |
| 2024-10-11 | 35.25 | 33.41 | -2.87 | -7.91% | 33.03 | 35.25 | 615972 | 208514 | 4.17% |
| 2024-10-10 | 35.42 | 36.28 | 0.88 | 2.49% | 34.73 | 37.47 | 789051 | 287678 | 5.34% |
| 2024-10-09 | 38.00 | 35.40 | -3.32 | -8.57% | 35.22 | 39.95 | 1169500 | 440460 | 7.92% |
| 2024-10-08 | 38.72 | 38.72 | 3.52 | 10.00% | 36.25 | 38.72 | 1277276 | 488340 | 8.65% |
| 2024-09-30 | 34.80 | 35.20 | 3.20 | 10.00% | 33.50 | 35.20 | 1139400 | 395253 | 7.72% |
| 2024-09-27 | 29.99 | 32.00 | 2.91 | 10.00% | 29.93 | 32.00 | 681215 | 212030 | 4.61% |
| 2024-09-26 | 28.21 | 29.09 | 1.00 | 3.56% | 27.66 | 29.11 | 596081 | 169764 | 4.04% |
| 2024-09-25 | 27.90 | 28.09 | 0.67 | 2.44% | 27.90 | 29.04 | 1012138 | 288455 | 6.86% |
| 2024-09-24 | 25.22 | 27.42 | 2.49 | 9.99% | 25.18 | 27.42 | 953140 | 252313 | 6.46% |
| 2024-09-23 | 24.77 | 24.93 | -0.01 | -0.04% | 24.60 | 25.20 | 258648 | 64558 | 1.75% |
| 2024-09-20 | 25.43 | 24.94 | -0.49 | -1.93% | 24.70 | 25.43 | 376711 | 93897 | 2.55% |
| 2024-09-19 | 25.36 | 25.43 | 0.11 | 0.43% | 24.75 | 25.88 | 492705 | 124730 | 3.34% |
| 2024-09-18 | 25.70 | 25.32 | -0.50 | -1.94% | 24.85 | 25.89 | 390050 | 98399 | 2.64% |
| 2024-09-13 | 27.43 | 25.82 | -1.88 | -6.79% | 25.82 | 28.00 | 658605 | 173785 | 4.46% |
| 2024-09-12 | 28.00 | 27.70 | 0.28 | 1.02% | 27.58 | 28.63 | 912803 | 255747 | 6.18% |
| 2024-09-11 | 25.55 | 27.42 | 2.49 | 9.99% | 25.45 | 27.42 | 626486 | 167140 | 4.24% |
| 2024-09-10 | 25.79 | 24.93 | -0.68 | -2.66% | 24.44 | 25.85 | 283725 | 70749 | 1.92% |
| 2024-09-09 | 25.72 | 25.61 | -0.44 | -1.69% | 25.37 | 26.17 | 198841 | 51040 | 1.35% |
| 2024-09-06 | 26.60 | 26.05 | -0.65 | -2.43% | 26.03 | 26.90 | 179290 | 47098 | 1.21% |
| 2024-09-05 | 26.10 | 26.70 | 0.54 | 2.06% | 26.10 | 27.54 | 362276 | 97956 | 2.45% |
| 2024-09-04 | 25.88 | 26.16 | 0.01 | 0.04% | 25.88 | 26.70 | 260302 | 68463 | 1.76% |
| 2024-09-03 | 24.95 | 26.15 | 1.20 | 4.81% | 24.63 | 26.90 | 447285 | 115889 | 3.03% |
| 2024-09-02 | 26.10 | 24.95 | -1.33 | -5.06% | 24.95 | 26.46 | 302948 | 77137 | 2.05% |
| 2024-08-30 | 25.47 | 26.28 | 0.71 | 2.78% | 25.42 | 26.77 | 349709 | 92026 | 2.37% |
| 2024-08-29 | 25.15 | 25.57 | 0.25 | 0.99% | 24.89 | 25.88 | 237997 | 60354 | 1.61% |
| 2024-08-28 | 25.37 | 25.32 | -0.22 | -0.86% | 24.94 | 25.54 | 164475 | 41405 | 1.11% |
| 2024-08-27 | 25.66 | 25.54 | -0.14 | -0.55% | 24.97 | 25.96 | 205107 | 52103 | 1.39% |
| 2024-08-26 | 25.13 | 25.68 | 0.57 | 2.27% | 25.13 | 26.19 | 275336 | 71194 | 1.87% |
| 2024-08-23 | 25.60 | 25.11 | -0.69 | -2.67% | 25.05 | 25.79 | 181677 | 45905 | 1.23% |
| 2024-08-22 | 26.93 | 25.80 | -1.01 | -3.77% | 25.80 | 26.98 | 217611 | 57126 | 1.47% |
| 2024-08-21 | 26.16 | 26.81 | 0.67 | 2.56% | 25.73 | 27.06 | 331479 | 88316 | 2.25% |
| 2024-08-20 | 26.36 | 26.14 | -0.18 | -0.68% | 26.05 | 27.20 | 332487 | 88696 | 2.25% |
| 2024-08-19 | 26.54 | 26.32 | -0.38 | -1.42% | 26.31 | 26.89 | 152322 | 40354 | 1.03% |
| 2024-08-16 | 27.09 | 26.70 | -0.30 | -1.11% | 26.62 | 27.29 | 154963 | 41617 | 1.05% |
| 2024-08-15 | 26.78 | 27.00 | 0.03 | 0.11% | 26.48 | 27.31 | 166714 | 44850 | 1.13% |
| 2024-08-14 | 27.57 | 26.97 | -0.70 | -2.53% | 26.96 | 28.13 | 184607 | 50526 | 1.25% |
| 2024-08-13 | 27.12 | 27.67 | 0.57 | 2.10% | 26.70 | 28.07 | 215554 | 59013 | 1.46% |