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 | 41.02 | 40.79 | -0.22 | -0.54% | 40.50 | 41.12 | 60009 | 24506 | 1.02% |
| 2024-11-20 | 40.81 | 41.01 | 0.13 | 0.32% | 40.31 | 41.17 | 78222 | 31902 | 1.33% |
| 2024-11-19 | 40.96 | 40.88 | 0.22 | 0.54% | 40.00 | 41.39 | 89658 | 36451 | 1.52% |
| 2024-11-18 | 40.80 | 40.66 | 0.17 | 0.42% | 40.10 | 41.20 | 100041 | 40679 | 1.70% |
| 2024-11-15 | 41.61 | 40.49 | -1.27 | -3.04% | 40.49 | 41.98 | 100374 | 41303 | 1.70% |
| 2024-11-14 | 42.93 | 41.76 | -1.42 | -3.29% | 41.70 | 43.00 | 99603 | 42110 | 1.69% |
| 2024-11-13 | 43.41 | 43.18 | -0.50 | -1.14% | 42.50 | 43.80 | 110805 | 47639 | 1.88% |
| 2024-11-12 | 45.40 | 43.68 | -1.32 | -2.93% | 43.37 | 45.66 | 173947 | 77056 | 2.95% |
| 2024-11-11 | 44.28 | 45.00 | 1.20 | 2.74% | 43.33 | 45.09 | 233882 | 104027 | 3.97% |
| 2024-11-08 | 43.60 | 43.80 | 0.50 | 1.15% | 43.27 | 44.38 | 226786 | 99334 | 3.85% |
| 2024-11-07 | 43.41 | 43.30 | -1.04 | -2.35% | 42.71 | 44.16 | 194771 | 84086 | 3.30% |
| 2024-11-06 | 45.50 | 44.34 | 0.74 | 1.70% | 43.86 | 45.85 | 220207 | 98497 | 3.74% |
| 2024-11-05 | 41.99 | 43.60 | 2.00 | 4.81% | 41.90 | 44.00 | 191668 | 82883 | 3.25% |
| 2024-11-04 | 40.60 | 41.60 | 1.01 | 2.49% | 40.59 | 41.86 | 66741 | 27656 | 1.13% |
| 2024-11-01 | 41.80 | 40.59 | -1.42 | -3.38% | 40.56 | 42.86 | 102444 | 42144 | 1.74% |
| 2024-10-31 | 42.03 | 42.01 | -0.21 | -0.50% | 41.47 | 42.45 | 108904 | 45606 | 1.85% |
| 2024-10-30 | 41.52 | 42.22 | 0.12 | 0.29% | 41.48 | 43.10 | 107427 | 45564 | 1.82% |
| 2024-10-29 | 42.77 | 42.10 | -0.98 | -2.27% | 42.01 | 43.26 | 81669 | 34640 | 1.39% |
| 2024-10-28 | 42.73 | 43.08 | 0.43 | 1.01% | 42.73 | 43.88 | 86523 | 37400 | 1.47% |
| 2024-10-25 | 41.98 | 42.65 | 0.51 | 1.21% | 41.94 | 42.97 | 76447 | 32592 | 1.30% |
| 2024-10-24 | 42.95 | 42.14 | -0.82 | -1.91% | 41.82 | 43.10 | 67292 | 28399 | 1.14% |
| 2024-10-23 | 41.99 | 42.96 | 0.79 | 1.87% | 41.99 | 44.20 | 141857 | 61402 | 2.41% |
| 2024-10-22 | 43.50 | 42.17 | -0.66 | -1.54% | 41.60 | 43.66 | 127532 | 54038 | 2.16% |
| 2024-10-21 | 41.48 | 42.83 | 1.95 | 4.77% | 41.33 | 43.43 | 159348 | 67657 | 2.70% |
| 2024-10-18 | 39.08 | 40.88 | 1.50 | 3.81% | 38.89 | 41.65 | 123223 | 49897 | 2.09% |
| 2024-10-17 | 39.96 | 39.38 | -0.59 | -1.48% | 39.29 | 40.49 | 67943 | 27164 | 1.15% |
| 2024-10-16 | 39.96 | 39.97 | -0.45 | -1.11% | 39.68 | 40.49 | 42816 | 17130 | 0.73% |
| 2024-10-15 | 40.50 | 40.42 | -0.56 | -1.37% | 40.20 | 41.48 | 63926 | 26068 | 1.08% |
| 2024-10-14 | 40.06 | 40.98 | 1.38 | 3.48% | 39.80 | 41.20 | 81642 | 33163 | 1.38% |
| 2024-10-11 | 41.78 | 39.60 | -2.20 | -5.26% | 39.20 | 41.78 | 83073 | 33418 | 1.41% |
| 2024-10-10 | 41.25 | 41.80 | 0.55 | 1.33% | 40.52 | 43.50 | 111223 | 46618 | 1.89% |
| 2024-10-09 | 43.00 | 41.25 | -2.75 | -6.25% | 41.11 | 43.18 | 148683 | 62783 | 2.52% |
| 2024-10-08 | 45.87 | 44.00 | 2.28 | 5.47% | 41.88 | 45.88 | 197782 | 86799 | 3.36% |
| 2024-09-30 | 40.13 | 41.72 | 2.78 | 7.14% | 39.80 | 42.00 | 142238 | 58527 | 2.41% |
| 2024-09-27 | 37.98 | 38.94 | 1.35 | 3.59% | 37.98 | 39.39 | 50652 | 19578 | 0.86% |
| 2024-09-26 | 36.34 | 37.59 | 1.25 | 3.44% | 36.19 | 37.59 | 47219 | 17459 | 0.80% |
| 2024-09-25 | 36.20 | 36.34 | 0.38 | 1.06% | 36.15 | 37.02 | 45644 | 16710 | 0.77% |
| 2024-09-24 | 34.89 | 35.96 | 1.23 | 3.54% | 34.70 | 35.98 | 42521 | 15059 | 0.72% |
| 2024-09-23 | 34.57 | 34.73 | -0.14 | -0.40% | 34.56 | 35.08 | 21308 | 7429 | 0.36% |
| 2024-09-20 | 35.20 | 34.87 | -0.40 | -1.13% | 34.50 | 35.35 | 26054 | 9064 | 0.44% |
| 2024-09-19 | 35.15 | 35.27 | 0.24 | 0.69% | 34.48 | 35.53 | 27074 | 9500 | 0.46% |
| 2024-09-18 | 35.43 | 35.03 | -0.48 | -1.35% | 34.58 | 35.65 | 25749 | 8999 | 0.44% |
| 2024-09-13 | 35.60 | 35.51 | -0.07 | -0.20% | 35.38 | 35.80 | 15010 | 5342 | 0.25% |
| 2024-09-12 | 36.00 | 35.58 | -0.32 | -0.89% | 35.55 | 36.44 | 16192 | 5808 | 0.27% |
| 2024-09-11 | 35.80 | 35.90 | -0.03 | -0.08% | 35.51 | 36.00 | 20324 | 7275 | 0.34% |
| 2024-09-10 | 36.52 | 35.93 | -0.42 | -1.16% | 35.42 | 36.55 | 30434 | 10888 | 0.52% |
| 2024-09-09 | 36.25 | 36.35 | 0.05 | 0.14% | 36.10 | 36.80 | 23264 | 8487 | 0.39% |
| 2024-09-06 | 36.67 | 36.30 | -0.48 | -1.31% | 36.20 | 37.00 | 28912 | 10566 | 0.49% |
| 2024-09-05 | 37.06 | 36.78 | -0.12 | -0.33% | 36.60 | 37.09 | 29899 | 11002 | 0.51% |
| 2024-09-04 | 37.00 | 36.90 | -0.25 | -0.67% | 36.76 | 37.20 | 19931 | 7371 | 0.34% |
| 2024-09-03 | 36.87 | 37.15 | 0.28 | 0.76% | 36.86 | 37.44 | 26914 | 10013 | 0.46% |
| 2024-09-02 | 38.12 | 36.87 | -1.83 | -4.73% | 36.70 | 38.13 | 67122 | 24944 | 1.14% |
| 2024-08-30 | 37.44 | 38.70 | 1.18 | 3.14% | 37.37 | 38.70 | 53893 | 20546 | 0.91% |
| 2024-08-29 | 36.90 | 37.52 | 0.57 | 1.54% | 36.75 | 37.95 | 31508 | 11845 | 0.53% |
| 2024-08-28 | 37.30 | 36.95 | -0.59 | -1.57% | 36.81 | 37.78 | 31793 | 11861 | 0.54% |
| 2024-08-27 | 38.20 | 37.54 | -0.84 | -2.19% | 37.28 | 38.35 | 31757 | 11950 | 0.54% |
| 2024-08-26 | 38.60 | 38.38 | -0.25 | -0.65% | 38.02 | 38.63 | 28552 | 10930 | 0.48% |
| 2024-08-23 | 38.76 | 38.63 | -0.12 | -0.31% | 38.35 | 38.88 | 25027 | 9661 | 0.42% |
| 2024-08-22 | 38.58 | 38.75 | 0.07 | 0.18% | 38.38 | 39.13 | 29273 | 11331 | 0.50% |
| 2024-08-21 | 38.57 | 38.68 | 0.12 | 0.31% | 38.31 | 38.78 | 22650 | 8741 | 0.38% |
| 2024-08-20 | 39.11 | 38.56 | -0.64 | -1.63% | 38.39 | 39.58 | 30807 | 11909 | 0.52% |
| 2024-08-19 | 39.03 | 39.20 | 0.17 | 0.44% | 39.00 | 39.72 | 24751 | 9756 | 0.42% |
| 2024-08-16 | 39.87 | 39.03 | -0.84 | -2.11% | 38.98 | 40.12 | 36219 | 14237 | 0.61% |
| 2024-08-15 | 39.75 | 39.87 | 0.12 | 0.30% | 39.20 | 40.29 | 22832 | 9109 | 0.39% |
| 2024-08-14 | 40.60 | 39.75 | -1.03 | -2.53% | 39.62 | 40.80 | 28169 | 11302 | 0.48% |