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 | 40.96 | 41.19 | 0.15 | 0.37% | 40.90 | 41.56 | 202641 | 83602 | 0.12% |
| 2024-11-20 | 40.85 | 41.04 | -0.07 | -0.17% | 40.80 | 41.24 | 221818 | 90916 | 0.13% |
| 2024-11-19 | 41.43 | 41.11 | -0.32 | -0.77% | 40.66 | 41.64 | 349896 | 143913 | 0.21% |
| 2024-11-18 | 39.99 | 41.43 | 1.29 | 3.21% | 39.93 | 41.50 | 572251 | 235474 | 0.35% |
| 2024-11-15 | 39.58 | 40.14 | 0.53 | 1.34% | 39.20 | 40.40 | 413475 | 165289 | 0.25% |
| 2024-11-14 | 39.11 | 39.61 | 0.24 | 0.61% | 38.93 | 40.10 | 331770 | 132014 | 0.20% |
| 2024-11-13 | 38.77 | 39.37 | 0.46 | 1.18% | 38.67 | 39.90 | 357783 | 141195 | 0.22% |
| 2024-11-12 | 39.22 | 38.91 | -0.47 | -1.19% | 38.88 | 39.66 | 357723 | 139942 | 0.22% |
| 2024-11-11 | 39.69 | 39.38 | -0.81 | -2.02% | 39.03 | 39.80 | 338166 | 132973 | 0.21% |
| 2024-11-08 | 40.81 | 40.19 | -0.62 | -1.52% | 39.87 | 41.38 | 401891 | 162633 | 0.24% |
| 2024-11-07 | 40.33 | 40.81 | 0.48 | 1.19% | 40.12 | 40.83 | 299158 | 121273 | 0.18% |
| 2024-11-06 | 41.05 | 40.33 | -0.70 | -1.71% | 40.24 | 41.48 | 336105 | 136724 | 0.20% |
| 2024-11-05 | 40.65 | 41.03 | 0.28 | 0.69% | 40.43 | 41.05 | 232380 | 94713 | 0.14% |
| 2024-11-04 | 41.12 | 40.75 | -0.32 | -0.78% | 40.30 | 41.16 | 242673 | 98327 | 0.15% |
| 2024-11-01 | 40.03 | 41.07 | 1.03 | 2.57% | 40.03 | 41.44 | 357442 | 146153 | 0.22% |
| 2024-10-31 | 40.31 | 40.04 | -0.40 | -0.99% | 39.50 | 40.53 | 264521 | 105727 | 0.16% |
| 2024-10-30 | 40.88 | 40.44 | -0.54 | -1.32% | 40.11 | 41.22 | 241958 | 98018 | 0.15% |
| 2024-10-29 | 41.03 | 40.98 | -0.12 | -0.29% | 40.59 | 41.37 | 276754 | 113461 | 0.17% |
| 2024-10-28 | 41.34 | 41.10 | 0.17 | 0.42% | 40.86 | 42.00 | 355493 | 146839 | 0.22% |
| 2024-10-25 | 41.29 | 40.93 | -0.36 | -0.87% | 40.81 | 41.37 | 191066 | 78365 | 0.12% |
| 2024-10-24 | 41.05 | 41.29 | 0.24 | 0.58% | 40.76 | 41.46 | 228104 | 94135 | 0.14% |
| 2024-10-23 | 41.38 | 41.05 | -0.39 | -0.94% | 40.88 | 41.64 | 290194 | 119389 | 0.18% |
| 2024-10-22 | 41.33 | 41.44 | 0.12 | 0.29% | 41.04 | 41.67 | 252865 | 104646 | 0.15% |
| 2024-10-21 | 41.92 | 41.32 | -0.66 | -1.57% | 41.10 | 42.45 | 349041 | 145149 | 0.21% |
| 2024-10-18 | 41.05 | 41.98 | 0.99 | 2.42% | 40.86 | 42.40 | 363281 | 151622 | 0.22% |
| 2024-10-17 | 41.58 | 40.99 | -0.54 | -1.30% | 40.97 | 42.47 | 217664 | 90472 | 0.13% |
| 2024-10-16 | 41.68 | 41.53 | -0.28 | -0.67% | 41.27 | 42.13 | 210124 | 87412 | 0.13% |
| 2024-10-15 | 42.64 | 41.81 | -0.86 | -2.02% | 41.81 | 42.98 | 267214 | 113003 | 0.16% |
| 2024-10-14 | 42.40 | 42.67 | 0.07 | 0.16% | 41.92 | 43.55 | 349670 | 149366 | 0.21% |
| 2024-10-11 | 43.15 | 42.60 | -0.35 | -0.81% | 42.00 | 44.05 | 514446 | 220772 | 0.31% |
| 2024-10-10 | 40.50 | 42.95 | 2.60 | 6.44% | 40.50 | 43.76 | 755400 | 321983 | 0.46% |
| 2024-10-09 | 41.92 | 40.35 | -2.09 | -4.92% | 40.32 | 42.53 | 581658 | 240230 | 0.35% |
| 2024-10-08 | 47.10 | 42.44 | -1.16 | -2.66% | 40.77 | 47.50 | 1184684 | 513231 | 0.72% |
| 2024-09-30 | 42.32 | 43.60 | 1.79 | 4.28% | 41.20 | 44.97 | 959338 | 407267 | 0.58% |
| 2024-09-27 | 43.51 | 41.81 | -0.92 | -2.15% | 41.50 | 43.51 | 244527 | 102711 | 0.15% |
| 2024-09-26 | 42.00 | 42.73 | 0.95 | 2.27% | 41.53 | 42.77 | 281726 | 119146 | 0.17% |
| 2024-09-25 | 42.00 | 41.78 | 0.60 | 1.46% | 41.39 | 42.90 | 296897 | 124448 | 0.18% |
| 2024-09-24 | 39.70 | 41.18 | 2.08 | 5.32% | 39.25 | 41.19 | 341698 | 137834 | 0.21% |
| 2024-09-23 | 38.33 | 39.10 | 0.60 | 1.56% | 38.21 | 39.49 | 163078 | 63621 | 0.10% |
| 2024-09-20 | 37.95 | 38.50 | 0.50 | 1.32% | 37.83 | 38.68 | 216328 | 82884 | 0.13% |
| 2024-09-19 | 38.44 | 38.00 | -0.24 | -0.63% | 37.05 | 38.44 | 232973 | 87635 | 0.14% |
| 2024-09-18 | 37.62 | 38.24 | 0.39 | 1.03% | 37.62 | 38.80 | 133429 | 51210 | 0.08% |
| 2024-09-13 | 37.50 | 37.85 | 0.24 | 0.64% | 37.50 | 38.19 | 145765 | 55267 | 0.09% |
| 2024-09-12 | 36.93 | 37.61 | 0.87 | 2.37% | 36.59 | 37.83 | 242603 | 90359 | 0.15% |
| 2024-09-11 | 37.20 | 36.74 | -0.75 | -2.00% | 35.95 | 37.28 | 242707 | 88439 | 0.15% |
| 2024-09-10 | 37.20 | 37.49 | 0.27 | 0.73% | 37.17 | 38.23 | 186155 | 70153 | 0.11% |
| 2024-09-09 | 38.00 | 37.22 | -0.82 | -2.16% | 36.62 | 38.04 | 262540 | 97458 | 0.16% |
| 2024-09-06 | 38.70 | 38.04 | -0.68 | -1.76% | 38.03 | 39.03 | 169405 | 65024 | 0.10% |
| 2024-09-05 | 39.63 | 38.72 | -0.94 | -2.37% | 38.61 | 40.06 | 252778 | 98340 | 0.15% |
| 2024-09-04 | 40.00 | 39.66 | -0.52 | -1.29% | 39.55 | 40.20 | 132628 | 52778 | 0.08% |
| 2024-09-03 | 41.08 | 40.18 | -0.90 | -2.19% | 39.80 | 41.75 | 190063 | 76847 | 0.12% |
| 2024-09-02 | 40.51 | 41.08 | 0.53 | 1.31% | 40.08 | 41.49 | 211244 | 86825 | 0.13% |
| 2024-08-30 | 40.51 | 40.55 | -0.20 | -0.49% | 39.77 | 41.03 | 215265 | 87304 | 0.13% |
| 2024-08-29 | 41.38 | 40.75 | -0.66 | -1.59% | 40.46 | 41.50 | 126864 | 51851 | 0.08% |
| 2024-08-28 | 41.53 | 41.41 | -0.29 | -0.70% | 41.05 | 42.18 | 158142 | 65618 | 0.10% |
| 2024-08-27 | 40.34 | 41.70 | 1.35 | 3.35% | 40.15 | 41.79 | 217915 | 89951 | 0.13% |
| 2024-08-26 | 40.35 | 40.35 | 0.07 | 0.17% | 39.81 | 40.55 | 119887 | 48132 | 0.07% |
| 2024-08-23 | 39.81 | 40.28 | 0.35 | 0.88% | 39.76 | 40.99 | 132912 | 53676 | 0.08% |
| 2024-08-22 | 39.77 | 39.93 | 0.16 | 0.40% | 39.51 | 40.07 | 106754 | 42531 | 0.06% |
| 2024-08-21 | 39.84 | 39.77 | 0.08 | 0.20% | 39.10 | 40.08 | 129766 | 51288 | 0.08% |
| 2024-08-20 | 40.36 | 39.69 | -0.66 | -1.64% | 39.44 | 40.45 | 140468 | 55845 | 0.09% |
| 2024-08-19 | 40.53 | 40.35 | -0.18 | -0.44% | 40.26 | 41.21 | 136253 | 55433 | 0.08% |
| 2024-08-16 | 40.19 | 40.53 | 0.34 | 0.85% | 40.07 | 40.64 | 137140 | 55456 | 0.08% |
| 2024-08-15 | 39.00 | 40.19 | 1.06 | 2.71% | 38.95 | 40.38 | 234366 | 93659 | 0.14% |
| 2024-08-14 | 39.00 | 39.13 | 0.05 | 0.13% | 38.53 | 39.40 | 89491 | 35013 | 0.05% |
| 2024-08-13 | 39.30 | 39.08 | -0.22 | -0.56% | 38.82 | 39.72 | 121937 | 47752 | 0.07% |