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 | 39.61 | 38.91 | -0.70 | -1.77% | 38.42 | 39.61 | 9034 | 3503 | 3.35% |
| 2024-11-20 | 38.68 | 39.61 | 0.92 | 2.38% | 38.28 | 39.73 | 9144 | 3588 | 3.39% |
| 2024-11-19 | 37.69 | 38.69 | 1.14 | 3.04% | 37.30 | 38.70 | 6404 | 2428 | 2.37% |
| 2024-11-18 | 38.15 | 37.55 | -0.60 | -1.57% | 37.37 | 38.72 | 7927 | 3014 | 2.94% |
| 2024-11-15 | 39.48 | 38.15 | -1.15 | -2.93% | 38.10 | 39.52 | 8537 | 3318 | 3.16% |
| 2024-11-14 | 40.60 | 39.30 | -1.23 | -3.03% | 39.11 | 40.86 | 10816 | 4322 | 4.01% |
| 2024-11-13 | 42.68 | 40.53 | -1.98 | -4.66% | 40.00 | 42.68 | 23128 | 9417 | 8.57% |
| 2024-11-12 | 43.97 | 42.51 | -1.47 | -3.34% | 42.20 | 44.66 | 16826 | 7271 | 6.23% |
| 2024-11-11 | 43.42 | 43.98 | 0.33 | 0.76% | 43.42 | 44.69 | 11137 | 4886 | 4.12% |
| 2024-11-08 | 43.49 | 43.65 | -0.23 | -0.52% | 43.33 | 45.46 | 12532 | 5562 | 4.64% |
| 2024-11-07 | 43.80 | 43.88 | -0.05 | -0.11% | 43.12 | 44.21 | 9096 | 3967 | 3.37% |
| 2024-11-06 | 44.19 | 43.93 | -0.25 | -0.57% | 43.63 | 44.92 | 10088 | 4448 | 3.74% |
| 2024-11-05 | 44.18 | 44.18 | 0.00 | 0.00% | 43.11 | 45.07 | 19967 | 8797 | 7.40% |
| 2024-11-04 | 40.99 | 44.18 | 3.20 | 7.81% | 40.98 | 45.08 | 29068 | 12658 | 10.77% |
| 2024-11-01 | 41.37 | 40.98 | -0.72 | -1.73% | 39.86 | 41.84 | 14735 | 6042 | 5.46% |
| 2024-10-31 | 42.08 | 41.70 | -0.38 | -0.90% | 41.11 | 42.60 | 15315 | 6407 | 5.67% |
| 2024-10-30 | 40.81 | 42.08 | 1.08 | 2.63% | 40.80 | 42.96 | 26878 | 11324 | 9.95% |
| 2024-10-29 | 40.50 | 41.00 | 0.80 | 1.99% | 40.20 | 42.18 | 41882 | 17354 | 15.51% |
| 2024-10-28 | 37.43 | 40.20 | 2.77 | 7.40% | 37.43 | 41.00 | 31451 | 12509 | 11.65% |
| 2024-10-25 | 38.17 | 37.43 | -0.82 | -2.14% | 36.89 | 38.24 | 15346 | 5726 | 5.68% |
| 2024-10-24 | 38.06 | 38.25 | 0.47 | 1.24% | 38.06 | 39.86 | 22339 | 8708 | 8.27% |
| 2024-10-23 | 37.33 | 37.78 | 0.45 | 1.21% | 37.11 | 39.11 | 25500 | 9777 | 9.44% |
| 2024-10-22 | 36.60 | 37.33 | 0.94 | 2.58% | 36.09 | 37.82 | 14668 | 5448 | 5.43% |
| 2024-10-21 | 35.30 | 36.39 | 1.65 | 4.75% | 34.49 | 36.58 | 18178 | 6523 | 6.73% |
| 2024-10-18 | 33.00 | 34.74 | 1.59 | 4.80% | 32.85 | 35.07 | 15904 | 5470 | 5.89% |
| 2024-10-17 | 33.00 | 33.15 | 0.45 | 1.38% | 32.74 | 33.96 | 9178 | 3062 | 3.40% |
| 2024-10-16 | 33.34 | 32.70 | -0.31 | -0.94% | 32.50 | 33.35 | 6330 | 2078 | 2.34% |
| 2024-10-15 | 34.01 | 33.56 | -0.56 | -1.64% | 33.34 | 34.35 | 8033 | 2722 | 2.98% |
| 2024-10-14 | 33.76 | 34.12 | 0.59 | 1.76% | 33.40 | 34.34 | 7712 | 2618 | 2.86% |
| 2024-10-11 | 35.28 | 33.53 | -1.77 | -5.01% | 33.38 | 35.28 | 10828 | 3683 | 4.01% |
| 2024-10-10 | 35.52 | 35.30 | 0.01 | 0.03% | 34.30 | 35.97 | 10873 | 3838 | 4.03% |
| 2024-10-09 | 37.06 | 35.29 | -2.55 | -6.74% | 35.29 | 37.28 | 19452 | 7061 | 7.20% |
| 2024-10-08 | 40.10 | 37.84 | 1.16 | 3.16% | 36.31 | 40.13 | 37640 | 14365 | 13.94% |
| 2024-09-30 | 35.50 | 36.68 | 3.06 | 9.10% | 34.18 | 36.97 | 35316 | 12608 | 13.08% |
| 2024-09-27 | 32.70 | 33.62 | 0.79 | 2.41% | 32.40 | 34.00 | 19815 | 6588 | 7.34% |
| 2024-09-26 | 32.16 | 32.83 | 0.82 | 2.56% | 31.50 | 32.83 | 28315 | 9119 | 10.49% |
| 2024-09-25 | 29.40 | 32.01 | 2.91 | 10.00% | 29.40 | 32.01 | 13540 | 4231 | 5.01% |
| 2024-09-24 | 28.08 | 29.10 | 0.83 | 2.94% | 28.08 | 29.10 | 8601 | 2475 | 3.19% |
| 2024-09-23 | 27.66 | 28.27 | 0.45 | 1.62% | 27.61 | 29.10 | 8705 | 2470 | 3.22% |
| 2024-09-20 | 28.20 | 27.82 | -0.38 | -1.35% | 27.65 | 28.45 | 3853 | 1072 | 1.43% |
| 2024-09-19 | 28.06 | 28.20 | 0.54 | 1.95% | 27.69 | 28.54 | 4516 | 1270 | 1.67% |
| 2024-09-18 | 28.30 | 27.66 | -0.34 | -1.21% | 27.28 | 28.30 | 4117 | 1136 | 1.52% |
| 2024-09-13 | 29.26 | 28.00 | -0.88 | -3.05% | 28.00 | 29.26 | 4277 | 1215 | 1.58% |
| 2024-09-12 | 29.37 | 28.88 | -0.28 | -0.96% | 28.88 | 29.56 | 5297 | 1550 | 1.96% |
| 2024-09-11 | 29.11 | 29.16 | 0.05 | 0.17% | 28.93 | 29.40 | 4537 | 1324 | 1.68% |
| 2024-09-10 | 29.02 | 29.11 | 0.01 | 0.03% | 28.51 | 29.26 | 4307 | 1244 | 1.60% |
| 2024-09-09 | 29.09 | 29.10 | -0.03 | -0.10% | 28.81 | 29.37 | 3846 | 1118 | 1.42% |
| 2024-09-06 | 29.54 | 29.13 | -0.46 | -1.55% | 29.06 | 29.66 | 5815 | 1698 | 2.15% |
| 2024-09-05 | 29.80 | 29.59 | -0.13 | -0.44% | 29.42 | 29.99 | 4192 | 1243 | 1.55% |
| 2024-09-04 | 30.10 | 29.72 | -0.43 | -1.43% | 29.70 | 30.39 | 4579 | 1371 | 1.70% |
| 2024-09-03 | 29.30 | 30.15 | 0.77 | 2.62% | 29.30 | 30.39 | 10003 | 3008 | 3.70% |
| 2024-09-02 | 29.82 | 29.38 | -0.43 | -1.44% | 29.28 | 30.20 | 6256 | 1856 | 2.32% |
| 2024-08-30 | 31.00 | 29.81 | -0.07 | -0.23% | 29.55 | 31.00 | 10640 | 3193 | 3.94% |
| 2024-08-29 | 29.50 | 29.88 | 0.25 | 0.84% | 29.31 | 29.89 | 6553 | 1943 | 2.43% |
| 2024-08-28 | 28.43 | 29.63 | 1.05 | 3.67% | 28.43 | 29.80 | 9281 | 2717 | 3.44% |
| 2024-08-27 | 29.05 | 28.58 | -0.47 | -1.62% | 28.53 | 29.28 | 8873 | 2558 | 3.29% |
| 2024-08-26 | 27.90 | 29.05 | 1.25 | 4.50% | 27.69 | 30.30 | 13930 | 4064 | 5.16% |
| 2024-08-23 | 28.40 | 27.80 | -0.61 | -2.15% | 27.77 | 28.47 | 7498 | 2096 | 2.78% |
| 2024-08-22 | 29.87 | 28.41 | -0.89 | -3.04% | 28.36 | 29.87 | 9534 | 2757 | 3.53% |
| 2024-08-21 | 29.34 | 29.30 | -0.13 | -0.44% | 29.20 | 29.98 | 4830 | 1428 | 1.79% |
| 2024-08-20 | 29.97 | 29.43 | -0.69 | -2.29% | 29.35 | 30.40 | 5519 | 1642 | 2.04% |
| 2024-08-19 | 29.89 | 30.12 | 0.03 | 0.10% | 29.81 | 30.70 | 6552 | 1979 | 2.43% |
| 2024-08-16 | 30.95 | 30.09 | -0.80 | -2.59% | 30.08 | 30.95 | 6506 | 1981 | 2.41% |
| 2024-08-15 | 30.61 | 30.89 | 0.21 | 0.68% | 30.19 | 31.24 | 7987 | 2459 | 2.96% |