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 | 39.72 | 39.66 | -0.42 | -1.05% | 39.03 | 40.19 | 53144 | 21124 | 1.91% |
| 2024-11-20 | 40.38 | 40.08 | -0.32 | -0.79% | 39.39 | 40.50 | 67592 | 27025 | 2.43% |
| 2024-11-19 | 39.42 | 40.40 | 1.47 | 3.78% | 39.00 | 40.65 | 60268 | 23979 | 2.16% |
| 2024-11-18 | 40.00 | 38.93 | -1.09 | -2.72% | 38.36 | 40.52 | 77710 | 30524 | 2.79% |
| 2024-11-15 | 42.20 | 40.02 | -2.25 | -5.32% | 40.00 | 42.97 | 106347 | 43883 | 3.82% |
| 2024-11-14 | 45.00 | 42.27 | -3.23 | -7.10% | 42.17 | 45.00 | 143827 | 62449 | 5.17% |
| 2024-11-13 | 43.80 | 45.50 | 1.32 | 2.99% | 43.60 | 45.60 | 155133 | 69450 | 5.57% |
| 2024-11-12 | 44.00 | 44.18 | -0.69 | -1.54% | 43.34 | 46.58 | 181964 | 81460 | 6.54% |
| 2024-11-11 | 42.30 | 44.87 | 3.36 | 8.09% | 42.20 | 45.88 | 222555 | 98840 | 7.99% |
| 2024-11-08 | 41.90 | 41.51 | 0.44 | 1.07% | 41.18 | 43.29 | 167402 | 70595 | 6.01% |
| 2024-11-07 | 40.32 | 41.07 | 0.69 | 1.71% | 39.91 | 41.67 | 112541 | 46097 | 4.04% |
| 2024-11-06 | 40.31 | 40.38 | 0.07 | 0.17% | 39.73 | 41.47 | 141631 | 57547 | 5.09% |
| 2024-11-05 | 39.42 | 40.31 | 0.93 | 2.36% | 39.09 | 40.60 | 133889 | 53785 | 4.81% |
| 2024-11-04 | 37.37 | 39.38 | 1.78 | 4.73% | 37.24 | 39.74 | 100558 | 39173 | 3.61% |
| 2024-11-01 | 39.25 | 37.60 | -1.97 | -4.98% | 37.50 | 40.16 | 111846 | 43017 | 4.02% |
| 2024-10-31 | 38.70 | 39.57 | 0.86 | 2.22% | 37.70 | 39.94 | 142847 | 55852 | 5.13% |
| 2024-10-30 | 37.80 | 38.71 | 1.01 | 2.68% | 37.80 | 39.41 | 113896 | 44248 | 4.09% |
| 2024-10-29 | 38.62 | 37.70 | -0.92 | -2.38% | 37.64 | 39.09 | 75135 | 28831 | 2.70% |
| 2024-10-28 | 38.52 | 38.62 | -0.25 | -0.64% | 38.00 | 38.90 | 47030 | 18124 | 1.69% |
| 2024-10-25 | 38.63 | 38.87 | 0.57 | 1.49% | 38.01 | 39.10 | 53918 | 20830 | 1.94% |
| 2024-10-24 | 38.18 | 38.30 | -0.10 | -0.26% | 37.90 | 38.60 | 46337 | 17729 | 1.66% |
| 2024-10-23 | 38.69 | 38.40 | -0.62 | -1.59% | 38.28 | 39.22 | 60732 | 23521 | 2.18% |
| 2024-10-22 | 39.12 | 39.02 | -0.68 | -1.71% | 38.39 | 39.85 | 107824 | 42204 | 3.87% |
| 2024-10-21 | 39.11 | 39.70 | 1.07 | 2.77% | 38.32 | 40.60 | 157823 | 62710 | 5.67% |
| 2024-10-18 | 35.66 | 38.63 | 2.78 | 7.75% | 35.55 | 39.66 | 142074 | 53714 | 5.10% |
| 2024-10-17 | 36.00 | 35.85 | -0.18 | -0.50% | 35.70 | 36.68 | 56487 | 20463 | 2.03% |
| 2024-10-16 | 35.20 | 36.03 | 0.11 | 0.31% | 35.20 | 37.40 | 78401 | 28715 | 2.82% |
| 2024-10-15 | 36.87 | 35.92 | -0.75 | -2.05% | 35.82 | 37.55 | 77396 | 28406 | 2.78% |
| 2024-10-14 | 35.49 | 36.67 | 1.08 | 3.03% | 34.53 | 36.77 | 72277 | 25873 | 2.60% |
| 2024-10-11 | 37.40 | 35.59 | -2.18 | -5.77% | 35.00 | 38.14 | 86809 | 31473 | 3.12% |
| 2024-10-10 | 39.65 | 37.77 | -1.42 | -3.62% | 37.38 | 40.20 | 114150 | 43867 | 4.10% |
| 2024-10-09 | 41.90 | 39.19 | -4.00 | -9.26% | 38.71 | 43.53 | 208150 | 86306 | 7.48% |
| 2024-10-08 | 43.19 | 43.19 | 7.20 | 20.01% | 40.10 | 43.19 | 225918 | 95525 | 8.11% |
| 2024-09-30 | 32.51 | 35.99 | 4.54 | 14.44% | 32.50 | 36.56 | 127369 | 44249 | 4.57% |
| 2024-09-27 | 29.68 | 31.45 | 2.15 | 7.34% | 29.67 | 31.79 | 58399 | 18005 | 2.10% |
| 2024-09-26 | 27.89 | 29.30 | 1.33 | 4.76% | 27.88 | 29.35 | 35249 | 10085 | 1.27% |
| 2024-09-25 | 28.09 | 27.97 | -0.05 | -0.18% | 27.91 | 28.85 | 30940 | 8786 | 1.11% |
| 2024-09-24 | 26.99 | 28.02 | 1.22 | 4.55% | 26.73 | 28.10 | 35275 | 9725 | 1.27% |
| 2024-09-23 | 27.15 | 26.80 | -0.32 | -1.18% | 26.80 | 27.50 | 19771 | 5349 | 0.71% |
| 2024-09-20 | 26.98 | 27.12 | 0.07 | 0.26% | 26.71 | 27.21 | 28268 | 7630 | 1.02% |
| 2024-09-19 | 26.52 | 27.05 | -1.45 | -5.09% | 26.06 | 27.80 | 73275 | 19726 | 2.63% |
| 2024-09-18 | 29.00 | 28.50 | 0.20 | 0.71% | 28.24 | 29.35 | 22215 | 6388 | 0.80% |
| 2024-09-13 | 28.70 | 28.30 | -0.43 | -1.50% | 28.27 | 28.95 | 9252 | 2639 | 0.33% |
| 2024-09-12 | 29.34 | 28.73 | -0.41 | -1.41% | 28.73 | 29.48 | 9446 | 2740 | 0.34% |
| 2024-09-11 | 28.90 | 29.14 | -0.02 | -0.07% | 28.87 | 29.30 | 8988 | 2612 | 0.32% |
| 2024-09-10 | 28.53 | 29.16 | 0.56 | 1.96% | 28.35 | 29.26 | 13432 | 3861 | 0.48% |
| 2024-09-09 | 28.78 | 28.60 | -0.18 | -0.63% | 28.53 | 29.09 | 10139 | 2919 | 0.36% |
| 2024-09-06 | 29.35 | 28.78 | -0.57 | -1.94% | 28.78 | 29.48 | 11958 | 3468 | 0.43% |
| 2024-09-05 | 29.32 | 29.35 | 0.03 | 0.10% | 29.30 | 29.79 | 10366 | 3052 | 0.37% |
| 2024-09-04 | 29.08 | 29.32 | 0.24 | 0.83% | 28.74 | 29.68 | 17319 | 5072 | 0.62% |
| 2024-09-03 | 28.89 | 29.08 | 0.04 | 0.14% | 28.84 | 29.40 | 11540 | 3364 | 0.41% |
| 2024-09-02 | 29.82 | 29.04 | -0.64 | -2.16% | 29.03 | 29.99 | 15459 | 4550 | 0.56% |
| 2024-08-30 | 28.90 | 29.68 | 0.66 | 2.27% | 28.90 | 30.14 | 22440 | 6683 | 0.81% |
| 2024-08-29 | 28.57 | 29.02 | 0.38 | 1.33% | 28.30 | 29.22 | 15534 | 4500 | 0.56% |
| 2024-08-28 | 28.28 | 28.64 | 0.50 | 1.78% | 28.10 | 28.68 | 16301 | 4646 | 0.59% |
| 2024-08-27 | 30.00 | 28.14 | -1.93 | -6.42% | 27.23 | 30.00 | 50146 | 14235 | 1.80% |
| 2024-08-26 | 30.20 | 30.07 | -0.14 | -0.46% | 30.04 | 30.60 | 10370 | 3132 | 0.37% |
| 2024-08-23 | 29.97 | 30.21 | 0.16 | 0.53% | 29.93 | 30.36 | 13159 | 3967 | 0.47% |
| 2024-08-22 | 30.83 | 30.05 | -0.74 | -2.40% | 30.01 | 30.91 | 19140 | 5834 | 0.69% |
| 2024-08-21 | 30.80 | 30.79 | -0.17 | -0.55% | 30.73 | 31.16 | 10015 | 3099 | 0.36% |
| 2024-08-20 | 31.38 | 30.96 | -0.29 | -0.93% | 30.83 | 31.38 | 15956 | 4947 | 0.57% |
| 2024-08-19 | 30.83 | 31.25 | 0.25 | 0.81% | 30.81 | 31.55 | 17370 | 5434 | 0.62% |
| 2024-08-16 | 31.01 | 31.00 | 0.01 | 0.03% | 30.91 | 31.42 | 15456 | 4811 | 0.56% |
| 2024-08-15 | 30.49 | 30.99 | 0.36 | 1.18% | 30.48 | 31.48 | 18410 | 5724 | 0.66% |
| 2024-08-14 | 31.00 | 30.63 | -0.32 | -1.03% | 30.63 | 31.05 | 10255 | 3158 | 0.37% |
| 2024-08-13 | 30.52 | 30.95 | 0.34 | 1.11% | 30.52 | 30.96 | 11334 | 3484 | 0.41% |