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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 40.11 | 37.82 | -2.31 | -5.76% | 37.80 | 40.35 | 15952 | 6233 | 4.67% |
| 2024-11-21 | 40.72 | 40.13 | -0.67 | -1.64% | 39.40 | 40.95 | 17024 | 6844 | 4.99% |
| 2024-11-20 | 39.88 | 40.80 | 0.53 | 1.32% | 39.87 | 41.10 | 20527 | 8347 | 6.01% |
| 2024-11-19 | 37.80 | 40.27 | 2.57 | 6.82% | 37.80 | 40.33 | 21617 | 8463 | 6.33% |
| 2024-11-18 | 39.49 | 37.70 | -1.66 | -4.22% | 37.48 | 39.86 | 16414 | 6246 | 4.81% |
| 2024-11-15 | 39.77 | 39.36 | -0.62 | -1.55% | 39.36 | 40.57 | 14780 | 5913 | 4.33% |
| 2024-11-14 | 41.89 | 39.98 | -1.52 | -3.66% | 39.93 | 41.94 | 17277 | 7051 | 5.06% |
| 2024-11-13 | 41.69 | 41.50 | -0.24 | -0.57% | 40.65 | 42.49 | 21495 | 8884 | 6.30% |
| 2024-11-12 | 40.96 | 41.74 | 0.63 | 1.53% | 40.67 | 42.37 | 41582 | 17304 | 12.18% |
| 2024-11-11 | 39.82 | 41.11 | 1.34 | 3.37% | 39.60 | 41.12 | 25756 | 10451 | 7.55% |
| 2024-11-08 | 39.30 | 39.77 | 0.54 | 1.38% | 39.30 | 40.30 | 27333 | 10880 | 8.01% |
| 2024-11-07 | 38.87 | 39.23 | 0.36 | 0.93% | 38.46 | 39.26 | 20475 | 7981 | 6.00% |
| 2024-11-06 | 38.92 | 38.87 | -0.23 | -0.59% | 38.26 | 40.02 | 28621 | 11183 | 8.38% |
| 2024-11-05 | 37.87 | 39.10 | 1.51 | 4.02% | 37.35 | 39.19 | 24294 | 9358 | 7.12% |
| 2024-11-04 | 35.70 | 37.59 | 1.69 | 4.71% | 35.70 | 38.21 | 23038 | 8631 | 6.75% |
| 2024-11-01 | 37.49 | 35.90 | -1.79 | -4.75% | 35.83 | 37.95 | 20112 | 7377 | 5.89% |
| 2024-10-31 | 37.25 | 37.69 | 0.07 | 0.19% | 37.00 | 38.19 | 16918 | 6379 | 4.96% |
| 2024-10-30 | 38.09 | 37.62 | -0.49 | -1.29% | 37.20 | 38.37 | 15116 | 5703 | 4.43% |
| 2024-10-29 | 39.30 | 38.11 | -1.01 | -2.58% | 38.10 | 39.42 | 19288 | 7461 | 5.65% |
| 2024-10-28 | 39.49 | 39.12 | -0.50 | -1.26% | 38.60 | 39.78 | 24772 | 9661 | 7.26% |
| 2024-10-25 | 39.53 | 39.62 | 0.09 | 0.23% | 39.18 | 40.12 | 14311 | 5681 | 4.19% |
| 2024-10-24 | 39.51 | 39.53 | -0.32 | -0.80% | 39.11 | 40.17 | 12252 | 4849 | 3.59% |
| 2024-10-23 | 40.50 | 39.85 | -0.96 | -2.35% | 39.70 | 40.84 | 16544 | 6667 | 4.85% |
| 2024-10-22 | 40.21 | 40.81 | 0.41 | 1.01% | 39.58 | 41.09 | 20740 | 8352 | 6.08% |
| 2024-10-21 | 39.66 | 40.40 | 0.97 | 2.46% | 39.47 | 41.14 | 26422 | 10649 | 7.74% |
| 2024-10-18 | 37.28 | 39.43 | 2.15 | 5.77% | 37.28 | 40.34 | 25841 | 10063 | 7.57% |
| 2024-10-17 | 37.37 | 37.28 | 0.35 | 0.95% | 37.06 | 38.53 | 17197 | 6502 | 5.04% |
| 2024-10-16 | 36.71 | 36.93 | -0.66 | -1.76% | 36.51 | 37.76 | 11996 | 4453 | 3.51% |
| 2024-10-15 | 37.60 | 37.59 | -0.49 | -1.29% | 37.49 | 39.13 | 21350 | 8190 | 6.25% |
| 2024-10-14 | 36.93 | 38.08 | 1.76 | 4.85% | 35.89 | 38.08 | 20806 | 7729 | 6.10% |
| 2024-10-11 | 39.00 | 36.32 | -2.28 | -5.91% | 35.90 | 39.00 | 19783 | 7289 | 5.80% |
| 2024-10-10 | 39.00 | 38.60 | -0.14 | -0.36% | 38.40 | 40.30 | 22745 | 8907 | 6.66% |
| 2024-10-09 | 42.65 | 38.74 | -6.25 | -13.89% | 38.74 | 43.33 | 33416 | 13743 | 9.79% |
| 2024-10-08 | 47.30 | 44.99 | 4.89 | 12.19% | 41.32 | 47.38 | 52657 | 23390 | 15.43% |
| 2024-09-30 | 37.81 | 40.10 | 3.91 | 10.80% | 36.19 | 41.69 | 46014 | 17853 | 13.48% |
| 2024-09-27 | 33.72 | 36.19 | 2.94 | 8.84% | 33.58 | 36.30 | 19882 | 6933 | 5.82% |
| 2024-09-26 | 31.60 | 33.25 | 1.38 | 4.33% | 31.60 | 33.31 | 11293 | 3685 | 3.31% |
| 2024-09-25 | 31.98 | 31.87 | 0.21 | 0.66% | 31.71 | 32.66 | 12330 | 3973 | 3.61% |
| 2024-09-24 | 30.60 | 31.66 | 1.10 | 3.60% | 30.27 | 31.66 | 9414 | 2930 | 2.76% |
| 2024-09-23 | 30.44 | 30.56 | 0.23 | 0.76% | 30.15 | 31.25 | 7776 | 2393 | 2.28% |
| 2024-09-20 | 30.33 | 30.33 | 0.05 | 0.17% | 30.07 | 30.50 | 4656 | 1410 | 1.36% |
| 2024-09-19 | 30.00 | 30.28 | 0.40 | 1.34% | 29.71 | 30.50 | 7117 | 2145 | 2.09% |
| 2024-09-18 | 30.10 | 29.88 | -0.19 | -0.63% | 29.19 | 30.50 | 5994 | 1783 | 1.76% |
| 2024-09-13 | 31.53 | 30.07 | -1.49 | -4.72% | 30.06 | 31.54 | 11586 | 3540 | 3.39% |
| 2024-09-12 | 32.31 | 31.56 | -0.62 | -1.93% | 31.47 | 32.76 | 6178 | 1974 | 1.81% |
| 2024-09-11 | 32.30 | 32.18 | -0.38 | -1.17% | 32.10 | 32.76 | 3350 | 1085 | 0.98% |
| 2024-09-10 | 32.53 | 32.56 | 0.23 | 0.71% | 31.80 | 32.69 | 5639 | 1819 | 1.65% |
| 2024-09-09 | 32.48 | 32.33 | -0.40 | -1.22% | 32.05 | 32.76 | 4640 | 1501 | 1.36% |
| 2024-09-06 | 33.55 | 32.73 | -0.82 | -2.44% | 32.72 | 33.68 | 5374 | 1783 | 1.57% |
| 2024-09-05 | 33.30 | 33.75 | 0.10 | 0.30% | 33.30 | 34.06 | 5662 | 1912 | 1.66% |
| 2024-09-04 | 33.60 | 33.65 | -0.25 | -0.74% | 33.21 | 33.84 | 4973 | 1667 | 1.46% |
| 2024-09-03 | 33.44 | 33.90 | 0.34 | 1.01% | 33.33 | 34.08 | 4746 | 1603 | 1.39% |
| 2024-09-02 | 34.40 | 33.56 | -1.09 | -3.15% | 33.55 | 35.00 | 8868 | 3017 | 2.60% |
| 2024-08-30 | 34.19 | 34.65 | 0.46 | 1.35% | 34.11 | 35.28 | 11557 | 4023 | 3.39% |
| 2024-08-29 | 33.09 | 34.19 | 0.88 | 2.64% | 32.88 | 34.32 | 8021 | 2713 | 2.35% |
| 2024-08-28 | 33.05 | 33.31 | 0.27 | 0.82% | 32.67 | 33.68 | 5841 | 1943 | 1.71% |
| 2024-08-27 | 33.98 | 33.04 | -1.35 | -3.93% | 32.71 | 34.44 | 8630 | 2884 | 2.53% |
| 2024-08-26 | 34.33 | 34.39 | 0.06 | 0.17% | 34.15 | 34.90 | 7179 | 2478 | 2.10% |
| 2024-08-23 | 34.55 | 34.33 | -0.22 | -0.64% | 33.92 | 34.87 | 7618 | 2620 | 2.23% |
| 2024-08-22 | 35.83 | 34.55 | -1.28 | -3.57% | 34.48 | 36.01 | 9134 | 3198 | 2.68% |
| 2024-08-21 | 35.06 | 35.83 | 0.50 | 1.42% | 35.06 | 36.14 | 8452 | 3019 | 2.48% |
| 2024-08-20 | 35.50 | 35.33 | 0.11 | 0.31% | 34.57 | 35.50 | 7432 | 2596 | 2.18% |
| 2024-08-19 | 36.30 | 35.22 | -1.04 | -2.87% | 35.15 | 36.45 | 8827 | 3150 | 2.59% |
| 2024-08-16 | 36.40 | 36.26 | 0.22 | 0.61% | 36.08 | 36.85 | 11892 | 4336 | 3.48% |
| 2024-08-15 | 35.59 | 36.04 | 0.29 | 0.81% | 35.50 | 36.93 | 10652 | 3853 | 3.12% |