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 | 39.66 | 40.10 | 0.13 | 0.33% | 39.58 | 40.94 | 19413 | 7789 | 8.78% |
| 2024-11-20 | 40.20 | 39.97 | -0.04 | -0.10% | 39.20 | 40.60 | 18289 | 7271 | 8.27% |
| 2024-11-19 | 37.95 | 40.01 | 2.22 | 5.87% | 37.45 | 40.22 | 21582 | 8443 | 9.76% |
| 2024-11-18 | 37.45 | 37.79 | 0.46 | 1.23% | 37.00 | 39.49 | 18085 | 6959 | 8.18% |
| 2024-11-15 | 38.51 | 37.33 | -1.17 | -3.04% | 37.20 | 39.19 | 10611 | 4064 | 4.80% |
| 2024-11-14 | 39.58 | 38.50 | -1.49 | -3.73% | 38.20 | 40.08 | 11347 | 4433 | 5.13% |
| 2024-11-13 | 39.94 | 39.99 | 0.45 | 1.14% | 38.74 | 40.66 | 17009 | 6765 | 7.70% |
| 2024-11-12 | 40.41 | 39.54 | -0.91 | -2.25% | 38.93 | 40.68 | 18598 | 7405 | 8.41% |
| 2024-11-11 | 39.33 | 40.45 | 0.94 | 2.38% | 39.18 | 40.52 | 24142 | 9700 | 10.92% |
| 2024-11-08 | 39.80 | 39.51 | -0.17 | -0.43% | 39.32 | 40.22 | 21632 | 8587 | 9.79% |
| 2024-11-07 | 39.64 | 39.68 | -0.09 | -0.23% | 39.50 | 40.40 | 19686 | 7836 | 8.91% |
| 2024-11-06 | 39.68 | 39.77 | -0.04 | -0.10% | 39.50 | 40.87 | 25214 | 10052 | 11.41% |
| 2024-11-05 | 38.80 | 39.81 | 0.23 | 0.58% | 38.50 | 40.16 | 26042 | 10311 | 11.78% |
| 2024-11-04 | 38.95 | 39.58 | 0.38 | 0.97% | 38.66 | 40.87 | 24552 | 9808 | 11.11% |
| 2024-11-01 | 40.20 | 39.20 | -1.44 | -3.54% | 38.52 | 41.15 | 37774 | 14970 | 17.09% |
| 2024-10-31 | 38.65 | 40.64 | 2.02 | 5.23% | 38.08 | 40.75 | 44323 | 17695 | 20.05% |
| 2024-10-30 | 37.30 | 38.62 | 0.89 | 2.36% | 35.97 | 38.65 | 26057 | 9762 | 11.79% |
| 2024-10-29 | 36.36 | 37.73 | 1.18 | 3.23% | 36.00 | 37.85 | 22756 | 8426 | 10.30% |
| 2024-10-28 | 35.70 | 36.55 | 0.58 | 1.61% | 35.50 | 36.88 | 17689 | 6395 | 8.00% |
| 2024-10-25 | 36.25 | 35.97 | -0.24 | -0.66% | 35.00 | 36.76 | 20934 | 7466 | 9.47% |
| 2024-10-24 | 35.21 | 36.21 | 1.44 | 4.14% | 35.18 | 37.38 | 29856 | 10795 | 13.51% |
| 2024-10-23 | 34.77 | 34.77 | 0.14 | 0.40% | 34.20 | 35.24 | 13125 | 4570 | 5.94% |
| 2024-10-22 | 34.27 | 34.63 | 0.04 | 0.12% | 34.22 | 35.10 | 13980 | 4848 | 6.32% |
| 2024-10-21 | 33.82 | 34.59 | 0.59 | 1.74% | 33.82 | 34.77 | 18873 | 6501 | 8.54% |
| 2024-10-18 | 32.33 | 34.00 | 1.12 | 3.41% | 32.33 | 34.44 | 13855 | 4684 | 6.27% |
| 2024-10-17 | 32.95 | 32.88 | -0.09 | -0.27% | 32.79 | 33.50 | 8322 | 2767 | 3.77% |
| 2024-10-16 | 32.80 | 32.97 | 0.23 | 0.70% | 32.10 | 33.38 | 7748 | 2552 | 3.51% |
| 2024-10-15 | 33.20 | 32.74 | -0.51 | -1.53% | 32.71 | 33.90 | 9655 | 3208 | 4.37% |
| 2024-10-14 | 32.20 | 33.25 | 1.15 | 3.58% | 31.61 | 33.29 | 10757 | 3515 | 4.87% |
| 2024-10-11 | 33.60 | 32.10 | -1.70 | -5.03% | 31.76 | 34.16 | 12424 | 4054 | 5.62% |
| 2024-10-10 | 33.37 | 33.80 | 0.97 | 2.95% | 33.00 | 34.76 | 13926 | 4725 | 6.30% |
| 2024-10-09 | 36.59 | 32.83 | -5.25 | -13.79% | 32.40 | 36.92 | 20559 | 7213 | 9.30% |
| 2024-10-08 | 41.00 | 38.08 | 3.18 | 9.11% | 35.53 | 41.20 | 37496 | 14267 | 16.96% |
| 2024-09-30 | 31.75 | 34.90 | 4.24 | 13.83% | 30.80 | 35.68 | 30507 | 10072 | 13.80% |
| 2024-09-27 | 29.88 | 30.66 | 1.49 | 5.11% | 29.44 | 30.95 | 13362 | 4032 | 6.05% |
| 2024-09-26 | 28.48 | 29.17 | 0.67 | 2.35% | 28.45 | 29.21 | 6486 | 1874 | 2.93% |
| 2024-09-25 | 28.64 | 28.50 | 0.24 | 0.85% | 28.37 | 29.08 | 7552 | 2175 | 3.42% |
| 2024-09-24 | 27.75 | 28.26 | 0.76 | 2.76% | 27.16 | 28.28 | 5804 | 1618 | 2.63% |
| 2024-09-23 | 27.60 | 27.50 | -0.10 | -0.36% | 27.30 | 27.90 | 2568 | 710 | 1.16% |
| 2024-09-20 | 27.83 | 27.60 | -0.23 | -0.83% | 27.54 | 27.95 | 2515 | 695 | 1.14% |
| 2024-09-19 | 27.57 | 27.83 | 0.45 | 1.64% | 27.45 | 28.08 | 4091 | 1135 | 1.85% |
| 2024-09-18 | 27.51 | 27.38 | -0.03 | -0.11% | 26.92 | 27.70 | 2880 | 785 | 1.30% |
| 2024-09-13 | 28.65 | 27.41 | -1.10 | -3.86% | 27.41 | 28.65 | 4548 | 1266 | 2.06% |
| 2024-09-12 | 28.76 | 28.51 | -0.12 | -0.42% | 28.51 | 29.06 | 2911 | 837 | 1.32% |
| 2024-09-11 | 28.90 | 28.63 | -0.47 | -1.62% | 28.58 | 29.07 | 4365 | 1256 | 1.97% |
| 2024-09-10 | 28.69 | 29.10 | 0.63 | 2.21% | 28.36 | 29.35 | 4683 | 1352 | 2.12% |
| 2024-09-09 | 28.03 | 28.47 | -0.08 | -0.28% | 28.00 | 28.84 | 2834 | 807 | 1.28% |
| 2024-09-06 | 29.62 | 28.55 | -0.98 | -3.32% | 28.52 | 29.65 | 4068 | 1176 | 1.84% |
| 2024-09-05 | 29.11 | 29.53 | 0.35 | 1.20% | 29.11 | 29.71 | 5188 | 1530 | 2.35% |
| 2024-09-04 | 28.91 | 29.18 | 0.07 | 0.24% | 28.69 | 29.39 | 3908 | 1137 | 1.77% |
| 2024-09-03 | 28.98 | 29.11 | 0.11 | 0.38% | 28.84 | 29.47 | 3999 | 1166 | 1.81% |
| 2024-09-02 | 29.95 | 29.00 | -1.00 | -3.33% | 29.00 | 30.12 | 5937 | 1752 | 2.69% |
| 2024-08-30 | 29.99 | 30.00 | 0.02 | 0.07% | 29.73 | 30.36 | 10990 | 3311 | 4.97% |
| 2024-08-29 | 28.99 | 29.98 | 0.94 | 3.24% | 28.50 | 30.00 | 5974 | 1772 | 2.70% |
| 2024-08-28 | 28.61 | 29.04 | 0.23 | 0.80% | 28.31 | 29.40 | 3467 | 1009 | 1.57% |
| 2024-08-27 | 29.36 | 28.81 | -0.68 | -2.31% | 28.70 | 29.48 | 3405 | 987 | 1.54% |
| 2024-08-26 | 29.45 | 29.49 | 0.30 | 1.03% | 28.81 | 29.67 | 2409 | 707 | 1.09% |
| 2024-08-23 | 29.17 | 29.19 | 0.00 | 0.00% | 28.57 | 29.49 | 3881 | 1125 | 1.76% |
| 2024-08-22 | 29.42 | 29.19 | -0.56 | -1.88% | 29.18 | 29.98 | 3531 | 1042 | 1.60% |
| 2024-08-21 | 29.48 | 29.75 | 0.23 | 0.78% | 29.26 | 29.95 | 2518 | 747 | 1.14% |
| 2024-08-20 | 30.34 | 29.52 | -0.74 | -2.45% | 29.42 | 30.34 | 5200 | 1546 | 2.35% |
| 2024-08-19 | 30.50 | 30.26 | -0.25 | -0.82% | 30.20 | 31.17 | 6730 | 2059 | 3.05% |
| 2024-08-16 | 30.00 | 30.51 | 0.56 | 1.87% | 29.90 | 30.58 | 6920 | 2102 | 3.13% |
| 2024-08-15 | 29.82 | 29.95 | -0.15 | -0.50% | 29.72 | 30.48 | 5772 | 1736 | 2.61% |
| 2024-08-14 | 30.42 | 30.10 | -0.30 | -0.99% | 30.08 | 30.53 | 3968 | 1201 | 1.80% |
| 2024-08-13 | 29.88 | 30.40 | 0.63 | 2.12% | 29.60 | 30.40 | 5017 | 1507 | 2.27% |