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 | 38.33 | 38.24 | -0.14 | -0.36% | 38.10 | 38.71 | 30812 | 11809 | 0.63% |
| 2024-11-20 | 39.22 | 38.38 | -0.70 | -1.79% | 38.13 | 39.22 | 49550 | 19017 | 1.01% |
| 2024-11-19 | 38.98 | 39.08 | 0.10 | 0.26% | 38.38 | 39.58 | 44828 | 17435 | 0.92% |
| 2024-11-18 | 38.35 | 38.98 | 0.65 | 1.70% | 37.90 | 39.98 | 75059 | 29332 | 1.54% |
| 2024-11-15 | 38.78 | 38.33 | -0.59 | -1.52% | 38.00 | 39.09 | 42669 | 16422 | 0.87% |
| 2024-11-14 | 39.45 | 38.92 | -0.53 | -1.34% | 38.82 | 40.37 | 61714 | 24430 | 1.26% |
| 2024-11-13 | 38.70 | 39.45 | 0.65 | 1.68% | 38.46 | 39.49 | 57742 | 22535 | 1.18% |
| 2024-11-12 | 38.95 | 38.80 | -0.11 | -0.28% | 38.58 | 39.49 | 49057 | 19134 | 1.00% |
| 2024-11-11 | 39.00 | 38.91 | -0.14 | -0.36% | 38.48 | 39.26 | 43895 | 17061 | 0.90% |
| 2024-11-08 | 39.32 | 39.05 | -0.25 | -0.64% | 38.82 | 39.91 | 54008 | 21220 | 1.11% |
| 2024-11-07 | 39.17 | 39.30 | 0.14 | 0.36% | 38.88 | 39.56 | 50884 | 19953 | 1.04% |
| 2024-11-06 | 39.54 | 39.16 | -0.37 | -0.94% | 39.01 | 40.38 | 56357 | 22251 | 1.15% |
| 2024-11-05 | 39.34 | 39.53 | 0.23 | 0.59% | 38.55 | 40.08 | 71513 | 28240 | 1.46% |
| 2024-11-04 | 38.32 | 39.30 | 0.94 | 2.45% | 38.20 | 39.36 | 66134 | 25791 | 1.35% |
| 2024-11-01 | 38.29 | 38.36 | -0.29 | -0.75% | 38.06 | 38.83 | 47994 | 18436 | 0.98% |
| 2024-10-31 | 39.05 | 38.65 | -0.41 | -1.05% | 38.11 | 39.06 | 52075 | 20011 | 1.07% |
| 2024-10-30 | 38.97 | 39.06 | 0.09 | 0.23% | 38.06 | 39.59 | 56938 | 22005 | 1.17% |
| 2024-10-29 | 39.55 | 38.97 | -0.58 | -1.47% | 38.90 | 40.03 | 59091 | 23284 | 1.21% |
| 2024-10-28 | 40.06 | 39.55 | -0.57 | -1.42% | 39.32 | 40.10 | 67199 | 26643 | 1.38% |
| 2024-10-25 | 40.92 | 40.12 | -0.80 | -1.96% | 39.50 | 40.93 | 82592 | 32920 | 1.69% |
| 2024-10-24 | 40.40 | 40.92 | 0.58 | 1.44% | 39.94 | 41.43 | 70873 | 28884 | 1.45% |
| 2024-10-23 | 42.26 | 40.34 | -3.11 | -7.16% | 40.03 | 42.55 | 129388 | 52467 | 2.65% |
| 2024-10-22 | 42.38 | 43.45 | 0.95 | 2.24% | 42.18 | 43.71 | 38907 | 16779 | 0.80% |
| 2024-10-21 | 44.40 | 42.50 | -1.90 | -4.28% | 42.21 | 45.00 | 73323 | 31476 | 1.50% |
| 2024-10-18 | 42.68 | 44.40 | 1.39 | 3.23% | 42.55 | 45.29 | 53953 | 23886 | 1.10% |
| 2024-10-17 | 43.06 | 43.01 | 0.01 | 0.02% | 42.21 | 43.70 | 34390 | 14749 | 0.70% |
| 2024-10-16 | 42.68 | 43.00 | 0.49 | 1.15% | 41.83 | 43.73 | 34956 | 15023 | 0.72% |
| 2024-10-15 | 45.55 | 42.51 | -3.04 | -6.67% | 42.51 | 45.55 | 81839 | 35565 | 1.67% |
| 2024-10-14 | 46.08 | 45.55 | -0.24 | -0.52% | 44.68 | 46.30 | 42298 | 19227 | 0.87% |
| 2024-10-11 | 47.00 | 45.79 | -1.89 | -3.96% | 45.45 | 48.15 | 37880 | 17600 | 0.78% |
| 2024-10-10 | 47.30 | 47.68 | 0.00 | 0.00% | 47.30 | 49.74 | 54413 | 26395 | 1.11% |
| 2024-10-09 | 47.67 | 47.68 | -0.48 | -1.00% | 45.40 | 49.91 | 68650 | 33015 | 1.40% |
| 2024-10-08 | 52.31 | 48.16 | 0.51 | 1.07% | 46.34 | 52.37 | 112065 | 54210 | 2.29% |
| 2024-09-30 | 44.68 | 47.65 | 3.99 | 9.14% | 44.49 | 47.70 | 111951 | 51694 | 2.29% |
| 2024-09-27 | 44.19 | 43.66 | -0.92 | -2.06% | 42.19 | 44.19 | 72601 | 31340 | 1.49% |
| 2024-09-26 | 45.15 | 44.58 | -0.82 | -1.81% | 42.85 | 45.40 | 59274 | 25994 | 1.21% |
| 2024-09-25 | 44.97 | 45.40 | 0.43 | 0.96% | 44.08 | 47.25 | 35181 | 16101 | 0.72% |
| 2024-09-24 | 45.23 | 44.97 | -0.12 | -0.27% | 43.90 | 45.87 | 30535 | 13710 | 0.62% |
| 2024-09-23 | 44.69 | 45.09 | 0.13 | 0.29% | 44.60 | 46.37 | 21188 | 9599 | 0.43% |
| 2024-09-20 | 44.50 | 44.96 | 0.48 | 1.08% | 43.90 | 45.18 | 18901 | 8415 | 0.39% |
| 2024-09-19 | 45.49 | 44.48 | -0.79 | -1.75% | 44.33 | 45.50 | 17206 | 7690 | 0.35% |
| 2024-09-18 | 44.16 | 45.27 | 1.29 | 2.93% | 43.87 | 45.90 | 17541 | 7924 | 0.36% |
| 2024-09-13 | 45.06 | 43.98 | -1.14 | -2.53% | 43.70 | 45.49 | 20673 | 9138 | 0.42% |
| 2024-09-12 | 45.47 | 45.12 | -0.24 | -0.53% | 45.01 | 46.73 | 19928 | 9120 | 0.41% |
| 2024-09-11 | 44.44 | 45.36 | 0.93 | 2.09% | 44.10 | 45.95 | 20813 | 9417 | 0.43% |
| 2024-09-10 | 44.63 | 44.43 | -0.45 | -1.00% | 44.01 | 45.26 | 15257 | 6799 | 0.31% |
| 2024-09-09 | 45.89 | 44.88 | -1.01 | -2.20% | 44.70 | 46.22 | 19555 | 8829 | 0.40% |
| 2024-09-06 | 46.47 | 45.89 | -0.61 | -1.31% | 45.87 | 47.03 | 13079 | 6059 | 0.27% |
| 2024-09-05 | 46.77 | 46.50 | -0.53 | -1.13% | 45.00 | 47.32 | 27408 | 12730 | 0.56% |
| 2024-09-04 | 46.65 | 47.03 | -0.04 | -0.08% | 45.93 | 47.46 | 20876 | 9777 | 0.43% |
| 2024-09-03 | 47.20 | 47.07 | -0.08 | -0.17% | 46.20 | 47.79 | 33657 | 15801 | 0.69% |
| 2024-09-02 | 46.47 | 47.15 | 0.92 | 1.99% | 45.87 | 47.70 | 32580 | 15260 | 0.67% |
| 2024-08-30 | 46.06 | 46.23 | 0.03 | 0.06% | 45.35 | 47.60 | 38773 | 18055 | 0.79% |
| 2024-08-29 | 45.00 | 46.20 | 0.89 | 1.96% | 44.50 | 46.70 | 24887 | 11413 | 0.51% |
| 2024-08-28 | 44.57 | 45.31 | 0.73 | 1.64% | 44.21 | 45.91 | 20852 | 9441 | 0.43% |
| 2024-08-27 | 44.45 | 44.58 | -0.02 | -0.04% | 43.60 | 44.76 | 15187 | 6732 | 0.31% |
| 2024-08-26 | 44.43 | 44.60 | 0.00 | 0.00% | 43.07 | 44.92 | 29403 | 13031 | 0.60% |
| 2024-08-23 | 43.57 | 44.60 | 1.03 | 2.36% | 43.57 | 45.78 | 36986 | 16505 | 0.76% |
| 2024-08-22 | 43.15 | 43.57 | 1.26 | 2.98% | 42.02 | 44.20 | 26221 | 11381 | 0.54% |
| 2024-08-21 | 43.11 | 42.31 | -0.80 | -1.86% | 42.05 | 43.80 | 31097 | 13285 | 0.64% |
| 2024-08-20 | 44.50 | 43.11 | 1.15 | 2.74% | 41.80 | 44.70 | 40984 | 17527 | 0.84% |
| 2024-08-19 | 41.05 | 41.96 | 0.87 | 2.12% | 40.88 | 42.16 | 16533 | 6877 | 0.34% |
| 2024-08-16 | 41.35 | 41.09 | -0.25 | -0.60% | 40.89 | 41.56 | 8918 | 3668 | 0.18% |
| 2024-08-15 | 41.26 | 41.34 | -0.32 | -0.77% | 40.82 | 42.32 | 16340 | 6779 | 0.33% |
| 2024-08-14 | 41.98 | 41.66 | -0.77 | -1.81% | 41.57 | 42.67 | 18333 | 7711 | 0.38% |
| 2024-08-13 | 41.30 | 42.43 | 0.69 | 1.65% | 41.30 | 43.03 | 24069 | 10183 | 0.49% |