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 | 41.70 | 41.35 | 0.30 | 0.73% | 40.89 | 42.26 | 24482 | 10166 | 12.24% |
| 2024-11-20 | 40.96 | 41.05 | 0.08 | 0.20% | 40.37 | 41.15 | 16591 | 6781 | 8.30% |
| 2024-11-19 | 40.85 | 40.97 | 0.97 | 2.43% | 39.65 | 40.97 | 22625 | 9101 | 11.31% |
| 2024-11-18 | 42.24 | 40.00 | -1.69 | -4.05% | 39.56 | 42.24 | 14314 | 5799 | 7.16% |
| 2024-11-15 | 43.30 | 41.69 | -0.50 | -1.19% | 41.65 | 43.30 | 20230 | 8618 | 10.12% |
| 2024-11-14 | 42.90 | 42.19 | -0.73 | -1.70% | 42.02 | 43.36 | 11900 | 5074 | 5.95% |
| 2024-11-13 | 42.40 | 42.92 | 0.32 | 0.75% | 41.29 | 42.98 | 16858 | 7113 | 8.43% |
| 2024-11-12 | 43.28 | 42.60 | -0.69 | -1.59% | 42.10 | 44.25 | 18789 | 8141 | 9.39% |
| 2024-11-11 | 43.16 | 43.29 | -0.13 | -0.30% | 42.50 | 43.41 | 21468 | 9227 | 10.73% |
| 2024-11-08 | 45.90 | 43.42 | -0.21 | -0.48% | 43.31 | 46.50 | 26262 | 11658 | 13.13% |
| 2024-11-07 | 43.33 | 43.63 | 0.00 | 0.00% | 42.42 | 43.71 | 20346 | 8768 | 10.17% |
| 2024-11-06 | 43.55 | 43.63 | -0.06 | -0.14% | 42.61 | 44.39 | 27504 | 11980 | 13.75% |
| 2024-11-05 | 42.80 | 43.69 | -0.11 | -0.25% | 42.08 | 43.92 | 30073 | 12924 | 15.04% |
| 2024-11-04 | 44.50 | 43.80 | 0.36 | 0.83% | 41.27 | 44.99 | 29110 | 12650 | 14.56% |
| 2024-11-01 | 41.84 | 43.44 | 1.61 | 3.85% | 41.41 | 45.80 | 42178 | 18420 | 21.09% |
| 2024-10-31 | 42.08 | 41.83 | 1.07 | 2.63% | 41.08 | 42.60 | 15842 | 6607 | 7.92% |
| 2024-10-30 | 42.08 | 40.76 | -1.23 | -2.93% | 39.75 | 42.86 | 19259 | 7950 | 9.63% |
| 2024-10-29 | 42.01 | 41.99 | 0.02 | 0.05% | 41.01 | 43.91 | 24427 | 10361 | 12.21% |
| 2024-10-28 | 39.94 | 41.97 | 2.04 | 5.11% | 39.77 | 42.18 | 15737 | 6466 | 7.87% |
| 2024-10-25 | 39.44 | 39.93 | 0.53 | 1.35% | 39.44 | 40.28 | 7734 | 3081 | 3.87% |
| 2024-10-24 | 39.55 | 39.40 | -0.32 | -0.81% | 39.31 | 40.00 | 6431 | 2549 | 3.22% |
| 2024-10-23 | 40.00 | 39.72 | -0.57 | -1.41% | 39.52 | 40.40 | 9394 | 3756 | 4.70% |
| 2024-10-22 | 40.24 | 40.29 | -0.35 | -0.86% | 39.62 | 40.85 | 11966 | 4807 | 5.98% |
| 2024-10-21 | 40.10 | 40.64 | 0.19 | 0.47% | 39.68 | 41.25 | 17253 | 6994 | 8.63% |
| 2024-10-18 | 40.00 | 40.45 | 1.75 | 4.52% | 39.00 | 40.87 | 21344 | 8529 | 10.67% |
| 2024-10-17 | 39.41 | 38.70 | -1.12 | -2.81% | 38.61 | 39.60 | 17083 | 6692 | 8.54% |
| 2024-10-16 | 39.16 | 39.82 | 1.43 | 3.72% | 38.44 | 41.35 | 21295 | 8452 | 10.65% |
| 2024-10-15 | 38.00 | 38.39 | 0.33 | 0.87% | 37.40 | 38.39 | 11109 | 4213 | 5.55% |
| 2024-10-14 | 38.38 | 38.06 | 0.07 | 0.18% | 37.00 | 38.69 | 13714 | 5207 | 6.86% |
| 2024-10-11 | 39.30 | 37.99 | -1.63 | -4.11% | 37.50 | 39.58 | 10807 | 4132 | 5.40% |
| 2024-10-10 | 40.40 | 39.62 | -0.49 | -1.22% | 39.27 | 41.47 | 14879 | 6016 | 7.44% |
| 2024-10-09 | 43.50 | 40.11 | -6.49 | -13.93% | 39.81 | 43.50 | 22601 | 9388 | 11.30% |
| 2024-10-08 | 47.99 | 46.60 | 6.28 | 15.58% | 41.74 | 47.99 | 28322 | 12504 | 14.16% |
| 2024-09-30 | 37.29 | 40.32 | 4.05 | 11.17% | 37.04 | 41.56 | 23123 | 9083 | 11.56% |
| 2024-09-27 | 34.99 | 36.27 | 2.04 | 5.96% | 34.53 | 36.80 | 12528 | 4461 | 6.26% |
| 2024-09-26 | 33.00 | 34.23 | 1.07 | 3.23% | 33.00 | 34.23 | 5416 | 1829 | 2.71% |
| 2024-09-25 | 33.65 | 33.16 | -0.07 | -0.21% | 33.13 | 34.30 | 6196 | 2087 | 3.10% |
| 2024-09-24 | 31.49 | 33.23 | 1.65 | 5.22% | 31.40 | 33.30 | 6078 | 1979 | 3.04% |
| 2024-09-23 | 31.22 | 31.58 | 0.07 | 0.22% | 31.16 | 31.83 | 1997 | 629 | 1.00% |
| 2024-09-20 | 31.90 | 31.51 | -0.56 | -1.75% | 31.40 | 32.13 | 2377 | 751 | 1.19% |
| 2024-09-19 | 31.80 | 32.07 | 0.27 | 0.85% | 31.64 | 32.47 | 3232 | 1037 | 1.62% |
| 2024-09-18 | 32.66 | 31.80 | -0.88 | -2.69% | 31.32 | 32.67 | 4677 | 1487 | 2.34% |
| 2024-09-13 | 33.15 | 32.68 | -0.49 | -1.48% | 32.28 | 33.16 | 3431 | 1120 | 1.72% |
| 2024-09-12 | 33.10 | 33.17 | 0.22 | 0.67% | 33.05 | 33.50 | 2654 | 882 | 1.33% |
| 2024-09-11 | 33.16 | 32.95 | -0.25 | -0.75% | 32.87 | 33.39 | 1638 | 541 | 0.82% |
| 2024-09-10 | 32.70 | 33.20 | 0.50 | 1.53% | 32.50 | 33.33 | 2648 | 870 | 1.32% |
| 2024-09-09 | 33.17 | 32.70 | -0.47 | -1.42% | 32.50 | 33.31 | 3146 | 1031 | 1.57% |
| 2024-09-06 | 34.50 | 33.17 | -1.22 | -3.55% | 33.07 | 34.58 | 4018 | 1353 | 2.01% |
| 2024-09-05 | 34.39 | 34.39 | 0.00 | 0.00% | 34.21 | 34.68 | 2561 | 882 | 1.28% |
| 2024-09-04 | 33.90 | 34.39 | 0.11 | 0.32% | 33.88 | 34.69 | 3467 | 1188 | 1.73% |
| 2024-09-03 | 33.85 | 34.28 | 0.48 | 1.42% | 33.70 | 34.55 | 3098 | 1058 | 1.55% |
| 2024-09-02 | 34.35 | 33.80 | -0.53 | -1.54% | 33.66 | 34.66 | 5256 | 1798 | 2.63% |
| 2024-08-30 | 33.98 | 34.33 | 0.28 | 0.82% | 33.80 | 34.76 | 7559 | 2603 | 3.78% |
| 2024-08-29 | 33.05 | 34.05 | 1.25 | 3.81% | 32.73 | 34.28 | 5989 | 2026 | 2.99% |
| 2024-08-28 | 32.29 | 32.80 | 0.48 | 1.49% | 32.10 | 33.28 | 2627 | 859 | 1.31% |
| 2024-08-27 | 32.90 | 32.32 | -0.56 | -1.70% | 32.22 | 33.66 | 4157 | 1370 | 2.08% |
| 2024-08-26 | 32.20 | 32.88 | 0.47 | 1.45% | 32.20 | 33.16 | 2639 | 866 | 1.32% |
| 2024-08-23 | 32.45 | 32.41 | -0.37 | -1.13% | 32.08 | 32.84 | 2740 | 888 | 1.37% |
| 2024-08-22 | 34.66 | 32.78 | -1.37 | -4.01% | 32.77 | 34.66 | 5054 | 1696 | 2.53% |
| 2024-08-21 | 34.68 | 34.15 | -0.50 | -1.44% | 34.02 | 34.80 | 3490 | 1198 | 1.75% |
| 2024-08-20 | 34.29 | 34.65 | 0.15 | 0.43% | 33.92 | 34.77 | 4647 | 1595 | 2.32% |
| 2024-08-19 | 34.89 | 34.50 | -0.44 | -1.26% | 34.40 | 35.12 | 3984 | 1383 | 1.99% |
| 2024-08-16 | 34.30 | 34.94 | 0.84 | 2.46% | 34.13 | 34.95 | 6328 | 2195 | 3.16% |
| 2024-08-15 | 33.86 | 34.10 | 0.24 | 0.71% | 33.55 | 34.58 | 3860 | 1315 | 1.93% |
| 2024-08-14 | 33.88 | 33.86 | -0.24 | -0.70% | 33.77 | 34.30 | 2045 | 694 | 1.02% |
| 2024-08-13 | 33.93 | 34.10 | 0.15 | 0.44% | 33.56 | 34.11 | 1933 | 655 | 0.97% |