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 | 39.88 | 40.04 | -0.11 | -0.27% | 39.41 | 40.49 | 236006 | 94555 | 4.60% |
| 2024-11-20 | 40.05 | 40.15 | -0.05 | -0.12% | 39.40 | 40.43 | 271823 | 108632 | 5.30% |
| 2024-11-19 | 39.00 | 40.20 | 1.82 | 4.74% | 38.73 | 40.31 | 290111 | 114630 | 5.65% |
| 2024-11-18 | 40.55 | 38.38 | -2.17 | -5.35% | 38.12 | 40.95 | 322843 | 126481 | 6.29% |
| 2024-11-15 | 42.70 | 40.55 | -1.84 | -4.34% | 40.50 | 43.08 | 353334 | 147797 | 6.88% |
| 2024-11-14 | 44.50 | 42.39 | -2.31 | -5.17% | 42.33 | 44.65 | 339772 | 147170 | 6.62% |
| 2024-11-13 | 44.20 | 44.70 | -0.22 | -0.49% | 43.68 | 45.14 | 336962 | 149592 | 6.56% |
| 2024-11-12 | 45.66 | 44.92 | -1.37 | -2.96% | 44.15 | 47.25 | 565674 | 257516 | 11.02% |
| 2024-11-11 | 46.50 | 46.29 | 1.22 | 2.71% | 45.78 | 48.03 | 771175 | 361181 | 15.02% |
| 2024-11-08 | 46.21 | 45.07 | 0.07 | 0.16% | 44.12 | 48.83 | 889736 | 410295 | 17.33% |
| 2024-11-07 | 42.79 | 45.00 | 2.34 | 5.49% | 42.31 | 46.60 | 831373 | 373188 | 16.19% |
| 2024-11-06 | 42.10 | 42.66 | 0.75 | 1.79% | 41.01 | 43.33 | 624479 | 263808 | 12.16% |
| 2024-11-05 | 40.55 | 41.91 | 1.26 | 3.10% | 40.01 | 42.20 | 508345 | 211432 | 9.90% |
| 2024-11-04 | 38.70 | 40.65 | 1.35 | 3.44% | 38.70 | 41.73 | 334413 | 135105 | 6.51% |
| 2024-11-01 | 41.41 | 39.30 | -2.48 | -5.94% | 39.07 | 43.00 | 549515 | 225393 | 10.70% |
| 2024-10-31 | 39.73 | 41.78 | 1.88 | 4.71% | 38.80 | 42.22 | 646052 | 263202 | 12.58% |
| 2024-10-30 | 39.61 | 39.90 | 0.42 | 1.06% | 39.11 | 40.20 | 347404 | 137928 | 6.77% |
| 2024-10-29 | 40.10 | 39.48 | -0.76 | -1.89% | 39.33 | 41.21 | 414483 | 166516 | 8.07% |
| 2024-10-28 | 40.21 | 40.24 | -0.38 | -0.94% | 39.43 | 40.40 | 331602 | 132564 | 6.46% |
| 2024-10-25 | 41.18 | 40.62 | -0.24 | -0.59% | 40.15 | 41.42 | 333148 | 135782 | 6.49% |
| 2024-10-24 | 41.00 | 40.86 | -0.30 | -0.73% | 40.32 | 41.41 | 283795 | 115820 | 5.53% |
| 2024-10-23 | 41.71 | 41.16 | -1.25 | -2.95% | 40.90 | 42.36 | 458807 | 190916 | 8.94% |
| 2024-10-22 | 41.53 | 42.41 | 0.04 | 0.09% | 41.53 | 43.79 | 604697 | 258681 | 11.78% |
| 2024-10-21 | 43.00 | 42.37 | -0.66 | -1.53% | 42.18 | 46.00 | 917408 | 401938 | 17.87% |
| 2024-10-18 | 39.44 | 43.03 | 3.60 | 9.13% | 39.20 | 46.12 | 816303 | 343130 | 15.90% |
| 2024-10-17 | 39.60 | 39.43 | -0.65 | -1.62% | 39.38 | 40.88 | 483851 | 193485 | 9.43% |
| 2024-10-16 | 38.61 | 40.08 | 1.46 | 3.78% | 38.60 | 41.66 | 622356 | 251786 | 12.12% |
| 2024-10-15 | 38.60 | 38.62 | -0.20 | -0.52% | 38.00 | 41.30 | 589199 | 233911 | 11.48% |
| 2024-10-14 | 37.00 | 38.82 | 2.20 | 6.01% | 36.11 | 38.89 | 440402 | 165947 | 8.58% |
| 2024-10-11 | 38.11 | 36.62 | -2.73 | -6.94% | 35.83 | 39.99 | 475041 | 176435 | 9.25% |
| 2024-10-10 | 41.25 | 39.35 | -3.01 | -7.11% | 38.50 | 42.29 | 597663 | 241277 | 11.64% |
| 2024-10-09 | 41.50 | 42.36 | -0.06 | -0.14% | 40.66 | 48.99 | 1043673 | 456851 | 20.33% |
| 2024-10-08 | 42.42 | 42.42 | 7.07 | 20.00% | 40.28 | 42.42 | 682601 | 287471 | 13.30% |
| 2024-09-30 | 31.75 | 35.35 | 5.08 | 16.78% | 31.10 | 35.65 | 560975 | 187732 | 10.93% |
| 2024-09-27 | 29.33 | 30.32 | 1.70 | 5.94% | 28.77 | 30.66 | 327959 | 97548 | 6.39% |
| 2024-09-26 | 27.36 | 28.62 | 1.22 | 4.45% | 27.28 | 28.62 | 193095 | 54044 | 3.76% |
| 2024-09-25 | 27.43 | 27.40 | 0.01 | 0.04% | 27.38 | 28.23 | 200861 | 55877 | 3.91% |
| 2024-09-24 | 26.40 | 27.39 | 1.13 | 4.30% | 26.20 | 27.39 | 182709 | 49208 | 3.56% |
| 2024-09-23 | 26.60 | 26.26 | -0.55 | -2.05% | 26.14 | 26.78 | 88091 | 23286 | 1.72% |
| 2024-09-20 | 26.99 | 26.81 | -0.14 | -0.52% | 26.51 | 27.15 | 111957 | 30019 | 2.18% |
| 2024-09-19 | 27.23 | 26.95 | -0.22 | -0.81% | 26.44 | 27.40 | 177698 | 47847 | 3.46% |
| 2024-09-18 | 26.99 | 27.17 | 1.20 | 4.62% | 26.74 | 27.68 | 235772 | 64128 | 4.59% |
| 2024-09-13 | 26.37 | 25.97 | -0.42 | -1.59% | 25.95 | 26.54 | 72234 | 18937 | 1.41% |
| 2024-09-12 | 27.05 | 26.39 | -0.57 | -2.11% | 26.39 | 27.15 | 81391 | 21768 | 1.59% |
| 2024-09-11 | 26.88 | 26.96 | -0.19 | -0.70% | 26.71 | 27.12 | 77474 | 20837 | 1.51% |
| 2024-09-10 | 26.39 | 27.15 | 0.67 | 2.53% | 26.05 | 27.33 | 135351 | 36144 | 2.64% |
| 2024-09-09 | 26.62 | 26.48 | 0.00 | 0.00% | 26.46 | 27.23 | 103982 | 27874 | 2.03% |
| 2024-09-06 | 27.16 | 26.48 | -0.69 | -2.54% | 26.48 | 27.57 | 125079 | 33705 | 2.44% |
| 2024-09-05 | 26.99 | 27.17 | -0.08 | -0.29% | 26.98 | 27.37 | 120682 | 32743 | 2.35% |
| 2024-09-04 | 26.60 | 27.25 | 0.83 | 3.14% | 26.45 | 27.97 | 239442 | 65236 | 4.66% |
| 2024-09-03 | 26.23 | 26.42 | 0.12 | 0.46% | 26.23 | 26.73 | 76251 | 20162 | 1.49% |
| 2024-09-02 | 26.97 | 26.30 | -0.45 | -1.68% | 26.26 | 27.33 | 124718 | 33406 | 2.43% |
| 2024-08-30 | 25.65 | 26.75 | 1.32 | 5.19% | 25.64 | 27.15 | 187062 | 49801 | 3.64% |
| 2024-08-29 | 25.00 | 25.43 | 0.33 | 1.31% | 24.90 | 25.68 | 79791 | 20260 | 1.55% |
| 2024-08-28 | 25.00 | 25.10 | 0.01 | 0.04% | 24.89 | 25.27 | 47281 | 11856 | 0.92% |
| 2024-08-27 | 25.38 | 25.09 | -0.47 | -1.84% | 24.98 | 25.47 | 70039 | 17642 | 1.36% |
| 2024-08-26 | 25.60 | 25.56 | -0.13 | -0.51% | 25.38 | 26.07 | 64932 | 16698 | 1.26% |
| 2024-08-23 | 25.56 | 25.69 | 0.05 | 0.20% | 25.49 | 25.90 | 57379 | 14748 | 1.12% |
| 2024-08-22 | 25.88 | 25.64 | -0.38 | -1.46% | 25.54 | 26.10 | 87091 | 22420 | 1.70% |
| 2024-08-21 | 26.34 | 26.02 | -0.39 | -1.48% | 25.97 | 26.58 | 86868 | 22814 | 1.69% |
| 2024-08-20 | 26.91 | 26.41 | -0.34 | -1.27% | 26.22 | 27.00 | 89018 | 23707 | 1.73% |
| 2024-08-19 | 26.58 | 26.75 | 0.18 | 0.68% | 26.36 | 27.09 | 80381 | 21587 | 1.57% |
| 2024-08-16 | 26.87 | 26.57 | -0.20 | -0.75% | 26.56 | 27.16 | 89457 | 23999 | 1.74% |
| 2024-08-15 | 26.42 | 26.77 | 0.29 | 1.10% | 26.28 | 27.12 | 93111 | 24962 | 1.81% |
| 2024-08-14 | 27.00 | 26.48 | -0.48 | -1.78% | 26.48 | 27.05 | 67018 | 17929 | 1.31% |
| 2024-08-13 | 26.66 | 26.96 | 0.33 | 1.24% | 26.49 | 26.96 | 70115 | 18777 | 1.37% |