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 | 39.20 | 38.97 | -0.40 | -1.02% | 38.29 | 39.58 | 57638 | 22513 | 2.66% |
| 2024-11-20 | 39.37 | 39.37 | 0.00 | 0.00% | 38.67 | 39.75 | 62133 | 24321 | 2.86% |
| 2024-11-19 | 38.01 | 39.37 | 1.90 | 5.07% | 37.69 | 39.45 | 67909 | 26125 | 3.13% |
| 2024-11-18 | 39.96 | 37.47 | -2.14 | -5.40% | 37.13 | 40.08 | 83478 | 31762 | 3.85% |
| 2024-11-15 | 41.70 | 39.61 | -2.49 | -5.91% | 39.58 | 42.49 | 80409 | 32941 | 3.71% |
| 2024-11-14 | 43.71 | 42.10 | -1.79 | -4.08% | 42.02 | 43.95 | 66394 | 28524 | 3.06% |
| 2024-11-13 | 43.81 | 43.89 | -0.35 | -0.79% | 42.71 | 44.10 | 74263 | 32264 | 3.42% |
| 2024-11-12 | 45.00 | 44.24 | -1.02 | -2.25% | 43.70 | 45.27 | 111942 | 49623 | 5.16% |
| 2024-11-11 | 43.96 | 45.26 | 1.76 | 4.05% | 43.78 | 45.81 | 152482 | 68679 | 7.03% |
| 2024-11-08 | 44.45 | 43.50 | -0.05 | -0.11% | 43.36 | 45.50 | 135441 | 60338 | 6.24% |
| 2024-11-07 | 42.78 | 43.55 | 0.81 | 1.90% | 42.22 | 43.80 | 91690 | 39456 | 4.23% |
| 2024-11-06 | 43.20 | 42.74 | -0.37 | -0.86% | 42.18 | 44.18 | 119887 | 51687 | 5.53% |
| 2024-11-05 | 40.88 | 43.11 | 2.23 | 5.45% | 40.74 | 43.33 | 114523 | 48545 | 5.28% |
| 2024-11-04 | 39.53 | 40.88 | 0.94 | 2.35% | 39.53 | 41.01 | 78327 | 31737 | 3.61% |
| 2024-11-01 | 43.00 | 39.94 | -3.73 | -8.54% | 39.83 | 43.66 | 155843 | 64227 | 7.18% |
| 2024-10-31 | 42.26 | 43.67 | 0.98 | 2.30% | 41.86 | 44.60 | 140410 | 60965 | 6.47% |
| 2024-10-30 | 42.60 | 42.69 | -0.22 | -0.51% | 41.79 | 43.40 | 96226 | 40967 | 4.43% |
| 2024-10-29 | 44.43 | 42.91 | -1.63 | -3.66% | 42.91 | 45.18 | 125865 | 55536 | 5.80% |
| 2024-10-28 | 44.49 | 44.54 | -0.01 | -0.02% | 43.70 | 44.68 | 95567 | 42179 | 4.40% |
| 2024-10-25 | 45.60 | 44.55 | -0.31 | -0.69% | 44.20 | 45.77 | 114727 | 51368 | 5.29% |
| 2024-10-24 | 45.02 | 44.86 | -0.50 | -1.10% | 44.50 | 46.28 | 118123 | 53363 | 5.44% |
| 2024-10-23 | 45.00 | 45.36 | -0.93 | -2.01% | 44.61 | 46.85 | 155675 | 71330 | 7.17% |
| 2024-10-22 | 46.40 | 46.29 | -0.12 | -0.26% | 45.51 | 48.86 | 230849 | 108447 | 10.64% |
| 2024-10-21 | 48.30 | 46.41 | -1.32 | -2.77% | 46.26 | 51.77 | 354817 | 172986 | 16.35% |
| 2024-10-18 | 40.81 | 47.73 | 6.34 | 15.32% | 40.81 | 49.61 | 312289 | 141840 | 14.39% |
| 2024-10-17 | 42.02 | 41.39 | 0.32 | 0.78% | 41.31 | 43.38 | 131554 | 55582 | 6.06% |
| 2024-10-16 | 40.04 | 41.07 | -1.08 | -2.56% | 40.01 | 42.37 | 127465 | 52780 | 5.87% |
| 2024-10-15 | 44.02 | 42.15 | -2.40 | -5.39% | 42.11 | 46.28 | 206403 | 91606 | 9.51% |
| 2024-10-14 | 42.06 | 44.55 | 1.85 | 4.33% | 41.00 | 44.89 | 206455 | 88937 | 9.52% |
| 2024-10-11 | 43.91 | 42.70 | -1.30 | -2.95% | 41.61 | 45.87 | 169703 | 73370 | 7.82% |
| 2024-10-10 | 46.62 | 44.00 | -3.07 | -6.52% | 38.62 | 49.79 | 277806 | 126819 | 12.80% |
| 2024-10-09 | 43.30 | 47.07 | 3.82 | 8.83% | 42.83 | 51.80 | 398803 | 193088 | 18.38% |
| 2024-10-08 | 43.25 | 43.25 | 7.21 | 20.01% | 40.58 | 43.25 | 133668 | 57375 | 6.16% |
| 2024-09-30 | 32.19 | 36.04 | 6.01 | 20.01% | 31.00 | 36.04 | 177647 | 60218 | 8.19% |
| 2024-09-27 | 28.08 | 30.03 | 2.40 | 8.69% | 27.80 | 30.30 | 114184 | 33219 | 5.26% |
| 2024-09-26 | 26.08 | 27.63 | 1.55 | 5.94% | 26.01 | 27.64 | 75474 | 20288 | 3.48% |
| 2024-09-25 | 26.28 | 26.08 | 0.14 | 0.54% | 26.00 | 27.01 | 58313 | 15464 | 2.69% |
| 2024-09-24 | 25.32 | 25.94 | 0.76 | 3.02% | 25.06 | 26.05 | 44541 | 11441 | 2.05% |
| 2024-09-23 | 25.24 | 25.18 | -0.09 | -0.36% | 25.01 | 25.53 | 21324 | 5390 | 0.98% |
| 2024-09-20 | 25.36 | 25.27 | -0.13 | -0.51% | 24.96 | 25.55 | 25406 | 6403 | 1.17% |
| 2024-09-19 | 25.12 | 25.40 | 0.56 | 2.25% | 24.63 | 25.64 | 30917 | 7811 | 1.42% |
| 2024-09-18 | 25.16 | 24.84 | -0.20 | -0.80% | 24.46 | 25.48 | 26312 | 6528 | 1.21% |
| 2024-09-13 | 25.50 | 25.04 | -0.54 | -2.11% | 25.03 | 25.75 | 26411 | 6693 | 1.22% |
| 2024-09-12 | 26.20 | 25.58 | -0.43 | -1.65% | 25.56 | 26.43 | 23853 | 6185 | 1.10% |
| 2024-09-11 | 26.29 | 26.01 | -0.20 | -0.76% | 25.80 | 26.29 | 23574 | 6127 | 1.09% |
| 2024-09-10 | 26.00 | 26.21 | 0.23 | 0.89% | 25.40 | 26.35 | 39336 | 10154 | 1.81% |
| 2024-09-09 | 26.00 | 25.98 | -0.15 | -0.57% | 25.81 | 26.49 | 35724 | 9324 | 1.65% |
| 2024-09-06 | 26.80 | 26.13 | -0.54 | -2.02% | 26.13 | 27.17 | 40370 | 10710 | 1.86% |
| 2024-09-05 | 26.36 | 26.67 | 0.36 | 1.37% | 26.15 | 26.82 | 31265 | 8300 | 1.44% |
| 2024-09-04 | 26.00 | 26.31 | -0.05 | -0.19% | 25.82 | 26.63 | 30099 | 7906 | 1.39% |
| 2024-09-03 | 26.11 | 26.36 | 0.25 | 0.96% | 26.07 | 26.83 | 34872 | 9213 | 1.61% |
| 2024-09-02 | 27.16 | 26.11 | -1.22 | -4.46% | 26.10 | 27.68 | 46362 | 12408 | 2.14% |
| 2024-08-30 | 26.41 | 27.33 | 0.99 | 3.76% | 26.41 | 27.73 | 63531 | 17325 | 2.93% |
| 2024-08-29 | 25.98 | 26.34 | 0.05 | 0.19% | 25.70 | 26.77 | 43779 | 11591 | 2.02% |
| 2024-08-28 | 26.14 | 26.29 | 0.04 | 0.15% | 25.90 | 26.59 | 28684 | 7548 | 1.32% |
| 2024-08-27 | 26.76 | 26.25 | -0.60 | -2.23% | 26.14 | 26.98 | 34775 | 9201 | 1.60% |
| 2024-08-26 | 26.75 | 26.85 | 0.24 | 0.90% | 26.52 | 27.14 | 36500 | 9803 | 1.68% |
| 2024-08-23 | 26.85 | 26.61 | -0.25 | -0.93% | 26.40 | 27.11 | 39614 | 10597 | 1.83% |
| 2024-08-22 | 27.07 | 26.86 | -0.21 | -0.78% | 26.81 | 27.48 | 37232 | 10072 | 1.72% |
| 2024-08-21 | 27.30 | 27.07 | -0.28 | -1.02% | 26.96 | 27.67 | 38508 | 10491 | 1.77% |
| 2024-08-20 | 27.64 | 27.35 | -0.20 | -0.73% | 27.21 | 27.86 | 38569 | 10628 | 1.78% |
| 2024-08-19 | 27.52 | 27.55 | -0.45 | -1.61% | 27.27 | 28.20 | 55985 | 15509 | 2.58% |
| 2024-08-16 | 29.66 | 28.00 | -1.80 | -6.04% | 27.80 | 29.90 | 102134 | 29443 | 4.71% |
| 2024-08-15 | 28.50 | 29.80 | 0.92 | 3.19% | 28.26 | 30.19 | 89904 | 26652 | 4.14% |
| 2024-08-14 | 29.12 | 28.88 | -0.22 | -0.76% | 28.83 | 29.80 | 62707 | 18390 | 2.89% |
| 2024-08-13 | 28.61 | 29.10 | 0.51 | 1.78% | 28.45 | 29.30 | 45707 | 13178 | 2.11% |