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 | 40.98 | 41.01 | 0.63 | 1.56% | 40.50 | 42.27 | 22588 | 9320 | 7.76% |
| 2024-11-20 | 39.62 | 40.38 | 0.86 | 2.18% | 39.39 | 41.66 | 25077 | 10213 | 8.61% |
| 2024-11-19 | 39.50 | 39.52 | 0.02 | 0.05% | 37.91 | 39.90 | 20695 | 8055 | 7.11% |
| 2024-11-18 | 40.46 | 39.50 | -1.24 | -3.04% | 38.10 | 41.28 | 21630 | 8449 | 7.43% |
| 2024-11-15 | 42.36 | 40.74 | -1.67 | -3.94% | 40.70 | 43.17 | 24540 | 10311 | 8.43% |
| 2024-11-14 | 44.39 | 42.41 | -2.88 | -6.36% | 42.39 | 44.70 | 31737 | 13712 | 10.90% |
| 2024-11-13 | 44.24 | 45.29 | -0.01 | -0.02% | 43.88 | 46.56 | 41054 | 18494 | 14.10% |
| 2024-11-12 | 46.18 | 45.30 | 0.30 | 0.67% | 45.10 | 51.80 | 73836 | 35187 | 25.35% |
| 2024-11-11 | 43.98 | 45.00 | 1.92 | 4.46% | 42.30 | 46.96 | 54147 | 23968 | 18.59% |
| 2024-11-08 | 42.35 | 43.08 | 0.78 | 1.84% | 42.30 | 43.66 | 34959 | 15038 | 12.00% |
| 2024-11-07 | 42.46 | 42.30 | -0.70 | -1.63% | 41.53 | 42.99 | 29739 | 12490 | 10.21% |
| 2024-11-06 | 42.80 | 43.00 | 0.55 | 1.30% | 42.10 | 44.05 | 37271 | 16093 | 12.80% |
| 2024-11-05 | 40.04 | 42.45 | 2.41 | 6.02% | 40.01 | 42.87 | 33252 | 13990 | 11.42% |
| 2024-11-04 | 38.92 | 40.04 | 1.12 | 2.88% | 38.27 | 40.05 | 16786 | 6629 | 5.76% |
| 2024-11-01 | 41.12 | 38.92 | -2.73 | -6.55% | 38.71 | 42.29 | 31872 | 12736 | 10.94% |
| 2024-10-31 | 41.49 | 41.65 | 0.33 | 0.80% | 40.70 | 42.28 | 25340 | 10572 | 8.70% |
| 2024-10-30 | 41.55 | 41.32 | -0.56 | -1.34% | 40.40 | 41.81 | 25187 | 10335 | 8.65% |
| 2024-10-29 | 44.00 | 41.88 | -2.72 | -6.10% | 41.35 | 45.10 | 43470 | 18704 | 14.93% |
| 2024-10-28 | 43.01 | 44.60 | 1.60 | 3.72% | 42.55 | 47.80 | 52891 | 23473 | 18.16% |
| 2024-10-25 | 43.69 | 43.00 | 0.00 | 0.00% | 42.13 | 43.88 | 37181 | 16018 | 12.77% |
| 2024-10-24 | 45.18 | 43.00 | -2.01 | -4.47% | 42.63 | 45.20 | 51940 | 22597 | 17.83% |
| 2024-10-23 | 40.63 | 45.01 | 3.82 | 9.27% | 40.63 | 49.43 | 86820 | 39711 | 29.81% |
| 2024-10-22 | 43.08 | 41.19 | -1.91 | -4.43% | 40.48 | 43.08 | 46707 | 19323 | 16.04% |
| 2024-10-21 | 40.00 | 43.10 | 2.07 | 5.05% | 39.45 | 43.49 | 66374 | 27875 | 22.79% |
| 2024-10-18 | 39.51 | 41.03 | -0.06 | -0.15% | 38.50 | 42.18 | 54954 | 22152 | 18.87% |
| 2024-10-17 | 42.00 | 41.09 | -1.79 | -4.17% | 40.50 | 42.52 | 55219 | 22936 | 18.96% |
| 2024-10-16 | 40.00 | 42.88 | 1.89 | 4.61% | 39.00 | 43.90 | 76291 | 32057 | 26.19% |
| 2024-10-15 | 38.61 | 40.99 | 2.00 | 5.13% | 37.52 | 41.79 | 67688 | 27043 | 23.24% |
| 2024-10-14 | 37.20 | 38.99 | 3.04 | 8.46% | 36.80 | 39.56 | 43333 | 16698 | 14.88% |
| 2024-10-11 | 37.50 | 35.95 | -2.12 | -5.57% | 35.12 | 38.65 | 29276 | 10636 | 10.05% |
| 2024-10-10 | 38.97 | 38.07 | 0.11 | 0.29% | 37.60 | 40.12 | 34612 | 13413 | 11.88% |
| 2024-10-09 | 41.00 | 37.96 | -6.77 | -15.14% | 37.00 | 42.66 | 52069 | 21018 | 17.88% |
| 2024-10-08 | 44.00 | 44.83 | 7.47 | 19.99% | 38.84 | 44.83 | 78259 | 33168 | 26.87% |
| 2024-09-30 | 33.98 | 37.36 | 4.65 | 14.22% | 33.06 | 38.00 | 61709 | 21933 | 21.19% |
| 2024-09-27 | 31.15 | 32.71 | 1.60 | 5.14% | 31.15 | 33.45 | 41380 | 13377 | 14.21% |
| 2024-09-26 | 30.49 | 31.11 | 0.05 | 0.16% | 30.25 | 31.15 | 29727 | 9150 | 10.21% |
| 2024-09-25 | 30.40 | 31.06 | 0.82 | 2.71% | 29.93 | 32.60 | 44337 | 13673 | 15.22% |
| 2024-09-24 | 29.50 | 30.24 | 0.30 | 1.00% | 28.90 | 30.35 | 32349 | 9608 | 11.11% |
| 2024-09-23 | 28.73 | 29.94 | 1.04 | 3.60% | 28.42 | 30.50 | 31104 | 9236 | 10.68% |
| 2024-09-20 | 28.50 | 28.90 | 0.88 | 3.14% | 28.00 | 29.49 | 24966 | 7225 | 8.57% |
| 2024-09-19 | 27.97 | 28.02 | 0.22 | 0.79% | 27.63 | 28.28 | 12033 | 3371 | 4.13% |
| 2024-09-18 | 27.28 | 27.80 | 0.39 | 1.42% | 26.74 | 28.10 | 13112 | 3595 | 4.50% |
| 2024-09-13 | 27.78 | 27.41 | -0.50 | -1.79% | 27.30 | 28.00 | 10365 | 2850 | 3.56% |
| 2024-09-12 | 28.39 | 27.91 | -0.66 | -2.31% | 27.81 | 28.98 | 13342 | 3766 | 4.58% |
| 2024-09-11 | 29.06 | 28.57 | -0.61 | -2.09% | 28.45 | 29.15 | 11937 | 3429 | 4.10% |
| 2024-09-10 | 28.95 | 29.18 | -0.03 | -0.10% | 28.64 | 29.65 | 17991 | 5218 | 6.18% |
| 2024-09-09 | 28.48 | 29.21 | 1.07 | 3.80% | 28.22 | 29.25 | 24823 | 7172 | 8.52% |
| 2024-09-06 | 28.53 | 28.14 | -0.38 | -1.33% | 28.09 | 28.86 | 12731 | 3617 | 4.37% |
| 2024-09-05 | 28.23 | 28.52 | 0.23 | 0.81% | 28.22 | 28.75 | 9738 | 2772 | 3.34% |
| 2024-09-04 | 28.16 | 28.29 | -0.37 | -1.29% | 28.06 | 28.60 | 11191 | 3164 | 3.84% |
| 2024-09-03 | 28.60 | 28.66 | 0.30 | 1.06% | 28.38 | 28.90 | 13482 | 3861 | 4.63% |
| 2024-09-02 | 29.00 | 28.36 | -0.94 | -3.21% | 28.36 | 29.45 | 18296 | 5272 | 6.28% |
| 2024-08-30 | 28.41 | 29.30 | 0.39 | 1.35% | 28.16 | 29.56 | 35583 | 10334 | 12.22% |
| 2024-08-29 | 28.50 | 28.91 | 0.77 | 2.74% | 27.88 | 29.98 | 37698 | 10955 | 12.94% |
| 2024-08-28 | 27.52 | 28.14 | 1.43 | 5.35% | 27.43 | 29.01 | 33956 | 9553 | 11.66% |
| 2024-08-27 | 27.26 | 26.71 | -0.84 | -3.05% | 26.61 | 27.54 | 12951 | 3484 | 4.50% |
| 2024-08-26 | 27.08 | 27.55 | 0.38 | 1.40% | 27.07 | 27.64 | 11379 | 3118 | 3.96% |
| 2024-08-23 | 27.36 | 27.17 | -0.41 | -1.49% | 26.88 | 27.68 | 12643 | 3447 | 4.40% |
| 2024-08-22 | 28.28 | 27.58 | -0.70 | -2.48% | 27.56 | 28.50 | 16048 | 4487 | 5.58% |
| 2024-08-21 | 28.02 | 28.28 | -0.26 | -0.91% | 27.78 | 28.73 | 14742 | 4172 | 5.13% |
| 2024-08-20 | 29.64 | 28.54 | -1.60 | -5.31% | 28.30 | 29.81 | 25203 | 7283 | 8.76% |
| 2024-08-19 | 28.91 | 30.14 | 1.26 | 4.36% | 28.35 | 30.41 | 36305 | 10742 | 12.63% |
| 2024-08-16 | 29.67 | 28.88 | -1.04 | -3.48% | 28.81 | 30.11 | 26977 | 7901 | 9.38% |
| 2024-08-15 | 29.69 | 29.92 | 0.03 | 0.10% | 29.31 | 30.30 | 22031 | 6575 | 7.66% |
| 2024-08-14 | 30.30 | 29.89 | -0.42 | -1.39% | 29.87 | 30.47 | 19053 | 5732 | 6.63% |
| 2024-08-13 | 29.98 | 30.31 | 0.19 | 0.63% | 29.74 | 30.48 | 22787 | 6873 | 7.92% |