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 | 40.10 | 40.00 | -0.01 | -0.02% | 39.58 | 40.90 | 14924 | 5988 | 2.43% |
| 2024-11-20 | 39.60 | 40.01 | 0.20 | 0.50% | 39.45 | 40.30 | 11116 | 4434 | 1.81% |
| 2024-11-19 | 39.11 | 39.81 | 1.12 | 2.89% | 38.36 | 39.87 | 12094 | 4725 | 1.97% |
| 2024-11-18 | 40.92 | 38.69 | -2.51 | -6.09% | 38.69 | 41.35 | 21704 | 8560 | 3.53% |
| 2024-11-15 | 41.60 | 41.20 | -0.59 | -1.41% | 41.20 | 42.25 | 18432 | 7701 | 3.00% |
| 2024-11-14 | 43.50 | 41.79 | -1.41 | -3.26% | 41.58 | 43.93 | 23130 | 9772 | 3.77% |
| 2024-11-13 | 41.80 | 43.20 | 1.10 | 2.61% | 41.53 | 43.20 | 27452 | 11677 | 4.47% |
| 2024-11-12 | 43.60 | 42.10 | -1.66 | -3.79% | 41.61 | 44.06 | 27844 | 11933 | 4.53% |
| 2024-11-11 | 41.34 | 43.76 | 2.01 | 4.81% | 41.23 | 43.93 | 35809 | 15422 | 5.83% |
| 2024-11-08 | 42.00 | 41.75 | -0.02 | -0.05% | 41.60 | 42.80 | 24266 | 10223 | 3.95% |
| 2024-11-07 | 41.64 | 41.77 | -0.02 | -0.05% | 40.93 | 41.90 | 21841 | 9041 | 3.56% |
| 2024-11-06 | 41.15 | 41.79 | 0.18 | 0.43% | 41.15 | 43.36 | 30395 | 12858 | 4.95% |
| 2024-11-05 | 40.70 | 41.61 | 0.63 | 1.54% | 40.25 | 41.76 | 22032 | 9090 | 3.59% |
| 2024-11-04 | 38.94 | 40.98 | 2.07 | 5.32% | 38.65 | 41.28 | 23018 | 9214 | 3.75% |
| 2024-11-01 | 40.41 | 38.91 | -2.07 | -5.05% | 38.81 | 41.00 | 28265 | 11179 | 4.60% |
| 2024-10-31 | 41.20 | 40.98 | 0.72 | 1.79% | 40.52 | 42.09 | 30618 | 12650 | 4.98% |
| 2024-10-30 | 41.01 | 40.26 | -1.18 | -2.85% | 39.78 | 41.48 | 32072 | 12981 | 5.22% |
| 2024-10-29 | 42.68 | 41.44 | -1.43 | -3.34% | 41.01 | 43.17 | 42077 | 17517 | 6.85% |
| 2024-10-28 | 45.40 | 42.87 | -1.83 | -4.09% | 42.18 | 45.44 | 60364 | 26184 | 9.83% |
| 2024-10-25 | 42.79 | 44.70 | 1.54 | 3.57% | 42.38 | 45.08 | 47171 | 20739 | 7.68% |
| 2024-10-24 | 41.78 | 43.16 | 1.37 | 3.28% | 41.03 | 43.89 | 41637 | 17720 | 6.78% |
| 2024-10-23 | 41.20 | 41.79 | 1.01 | 2.48% | 40.30 | 42.81 | 41034 | 17081 | 6.68% |
| 2024-10-22 | 39.60 | 40.78 | 0.96 | 2.41% | 39.41 | 41.19 | 28884 | 11696 | 4.70% |
| 2024-10-21 | 39.84 | 39.82 | -0.02 | -0.05% | 39.55 | 40.79 | 30159 | 12085 | 4.91% |
| 2024-10-18 | 38.26 | 39.84 | 1.13 | 2.92% | 38.02 | 41.27 | 29572 | 11667 | 4.81% |
| 2024-10-17 | 39.52 | 38.71 | -0.05 | -0.13% | 38.68 | 39.70 | 16149 | 6319 | 2.63% |
| 2024-10-16 | 38.21 | 38.76 | -0.27 | -0.69% | 38.00 | 39.29 | 17583 | 6799 | 2.86% |
| 2024-10-15 | 40.01 | 39.03 | -1.52 | -3.75% | 38.90 | 40.80 | 25248 | 10044 | 4.11% |
| 2024-10-14 | 38.61 | 40.55 | 1.95 | 5.05% | 38.12 | 40.55 | 28425 | 11243 | 4.63% |
| 2024-10-11 | 39.19 | 38.60 | -1.60 | -3.98% | 38.30 | 40.57 | 24151 | 9505 | 3.93% |
| 2024-10-10 | 40.17 | 40.20 | 0.54 | 1.36% | 40.00 | 42.44 | 34325 | 14106 | 5.59% |
| 2024-10-09 | 45.00 | 39.66 | -7.99 | -16.77% | 39.54 | 45.00 | 49990 | 21222 | 8.14% |
| 2024-10-08 | 49.10 | 47.65 | 5.69 | 13.56% | 41.98 | 49.70 | 82000 | 37420 | 13.35% |
| 2024-09-30 | 37.98 | 41.96 | 5.46 | 14.96% | 37.48 | 41.97 | 63941 | 25701 | 10.41% |
| 2024-09-27 | 33.69 | 36.50 | 3.14 | 9.41% | 33.68 | 37.63 | 39812 | 14146 | 6.48% |
| 2024-09-26 | 33.28 | 33.36 | 0.85 | 2.61% | 31.91 | 33.45 | 17433 | 5691 | 2.84% |
| 2024-09-25 | 33.44 | 32.51 | 0.65 | 2.04% | 32.02 | 33.76 | 20407 | 6700 | 3.32% |
| 2024-09-24 | 30.71 | 31.86 | 1.15 | 3.74% | 30.38 | 31.87 | 16270 | 5091 | 2.65% |
| 2024-09-23 | 30.76 | 30.71 | -0.32 | -1.03% | 30.58 | 31.66 | 14403 | 4489 | 2.34% |
| 2024-09-20 | 31.44 | 31.03 | -0.88 | -2.76% | 29.86 | 31.68 | 23674 | 7269 | 3.85% |
| 2024-09-19 | 31.80 | 31.91 | 0.31 | 0.98% | 31.46 | 32.38 | 12030 | 3837 | 1.96% |
| 2024-09-18 | 31.88 | 31.60 | -0.29 | -0.91% | 31.22 | 32.40 | 7352 | 2325 | 1.20% |
| 2024-09-13 | 32.96 | 31.89 | -0.81 | -2.48% | 31.81 | 32.96 | 11494 | 3715 | 1.87% |
| 2024-09-12 | 32.22 | 32.70 | 0.37 | 1.14% | 32.22 | 33.93 | 15668 | 5156 | 2.55% |
| 2024-09-11 | 32.04 | 32.33 | 0.29 | 0.91% | 31.60 | 32.79 | 9743 | 3155 | 1.59% |
| 2024-09-10 | 32.02 | 32.04 | 0.09 | 0.28% | 31.54 | 32.31 | 10175 | 3250 | 1.66% |
| 2024-09-09 | 32.21 | 31.95 | -0.33 | -1.02% | 31.76 | 32.46 | 8729 | 2797 | 1.42% |
| 2024-09-06 | 33.33 | 32.28 | -1.05 | -3.15% | 32.27 | 33.61 | 11113 | 3625 | 1.81% |
| 2024-09-05 | 33.53 | 33.33 | -0.19 | -0.57% | 33.25 | 33.81 | 7269 | 2429 | 1.18% |
| 2024-09-04 | 33.33 | 33.52 | 0.19 | 0.57% | 32.88 | 34.10 | 10098 | 3382 | 1.64% |
| 2024-09-03 | 32.83 | 33.33 | 0.27 | 0.82% | 32.80 | 33.43 | 9665 | 3210 | 1.57% |
| 2024-09-02 | 33.76 | 33.06 | -0.74 | -2.19% | 33.00 | 33.86 | 10477 | 3495 | 1.71% |
| 2024-08-30 | 33.36 | 33.80 | 0.44 | 1.32% | 33.05 | 34.29 | 15223 | 5150 | 2.48% |
| 2024-08-29 | 32.33 | 33.36 | 0.63 | 1.92% | 32.21 | 33.62 | 10821 | 3590 | 1.76% |
| 2024-08-28 | 32.21 | 32.73 | 0.61 | 1.90% | 31.62 | 32.98 | 11007 | 3575 | 1.79% |
| 2024-08-27 | 32.74 | 32.12 | -0.66 | -2.01% | 31.53 | 32.83 | 8604 | 2786 | 1.40% |
| 2024-08-26 | 32.78 | 32.78 | 0.00 | 0.00% | 32.51 | 33.33 | 9881 | 3245 | 1.61% |
| 2024-08-23 | 32.80 | 32.78 | -0.02 | -0.06% | 32.30 | 33.27 | 11875 | 3887 | 1.93% |
| 2024-08-22 | 33.49 | 32.80 | -0.66 | -1.97% | 32.80 | 34.10 | 9554 | 3195 | 1.56% |
| 2024-08-21 | 33.44 | 33.46 | 0.01 | 0.03% | 33.10 | 33.80 | 5512 | 1850 | 0.90% |
| 2024-08-20 | 34.29 | 33.45 | -0.65 | -1.91% | 33.09 | 34.35 | 11751 | 3929 | 1.91% |
| 2024-08-19 | 35.02 | 34.10 | -0.93 | -2.65% | 34.01 | 35.23 | 9653 | 3327 | 1.57% |
| 2024-08-16 | 35.50 | 35.03 | -0.47 | -1.32% | 35.01 | 35.64 | 7044 | 2486 | 1.15% |
| 2024-08-15 | 35.25 | 35.50 | 0.25 | 0.71% | 34.50 | 35.72 | 10763 | 3799 | 1.75% |
| 2024-08-14 | 35.68 | 35.25 | -0.38 | -1.07% | 35.06 | 35.85 | 7748 | 2740 | 1.26% |
| 2024-08-13 | 35.10 | 35.63 | 0.13 | 0.37% | 35.00 | 35.84 | 8898 | 3151 | 1.45% |