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 | 42.20 | 41.51 | -0.74 | -1.75% | 41.18 | 42.20 | 12051 | 5023 | 0.28% |
| 2024-11-20 | 41.63 | 42.25 | 0.64 | 1.54% | 40.80 | 42.30 | 17900 | 7453 | 0.41% |
| 2024-11-19 | 40.17 | 41.61 | 1.41 | 3.51% | 40.00 | 41.80 | 17414 | 7192 | 0.40% |
| 2024-11-18 | 40.93 | 40.20 | -0.84 | -2.05% | 40.00 | 41.56 | 15848 | 6461 | 0.36% |
| 2024-11-15 | 40.72 | 41.04 | 0.04 | 0.10% | 40.10 | 41.98 | 18366 | 7556 | 0.42% |
| 2024-11-14 | 41.16 | 41.00 | -0.17 | -0.41% | 40.80 | 42.40 | 20332 | 8425 | 0.47% |
| 2024-11-13 | 41.29 | 41.17 | -0.42 | -1.01% | 40.58 | 41.34 | 15426 | 6316 | 0.35% |
| 2024-11-12 | 40.42 | 41.59 | 1.40 | 3.48% | 40.06 | 41.60 | 28670 | 11761 | 0.66% |
| 2024-11-11 | 39.66 | 40.19 | 0.34 | 0.85% | 39.42 | 40.28 | 14709 | 5875 | 0.34% |
| 2024-11-08 | 40.77 | 39.85 | -0.71 | -1.75% | 39.57 | 40.94 | 21273 | 8518 | 0.49% |
| 2024-11-07 | 38.75 | 40.56 | 1.45 | 3.71% | 38.68 | 40.79 | 27716 | 11112 | 0.64% |
| 2024-11-06 | 38.85 | 39.11 | 0.21 | 0.54% | 38.62 | 39.55 | 21332 | 8350 | 0.49% |
| 2024-11-05 | 38.33 | 38.90 | 0.57 | 1.49% | 37.64 | 38.90 | 25031 | 9576 | 0.57% |
| 2024-11-04 | 37.65 | 38.33 | 1.11 | 2.98% | 37.55 | 38.40 | 17112 | 6521 | 0.39% |
| 2024-11-01 | 37.70 | 37.22 | -0.48 | -1.27% | 37.07 | 37.90 | 12780 | 4778 | 0.29% |
| 2024-10-31 | 38.13 | 37.70 | -0.48 | -1.26% | 37.41 | 38.20 | 15297 | 5780 | 0.35% |
| 2024-10-30 | 38.56 | 38.18 | -0.38 | -0.99% | 38.03 | 38.85 | 11495 | 4406 | 0.26% |
| 2024-10-29 | 39.46 | 38.56 | -0.84 | -2.13% | 38.45 | 39.70 | 12417 | 4829 | 0.29% |
| 2024-10-28 | 39.52 | 39.40 | 0.17 | 0.43% | 38.52 | 39.52 | 13495 | 5279 | 0.31% |
| 2024-10-25 | 38.49 | 39.23 | 0.74 | 1.92% | 38.35 | 39.37 | 11603 | 4524 | 0.27% |
| 2024-10-24 | 38.80 | 38.49 | -0.37 | -0.95% | 38.42 | 39.11 | 7185 | 2774 | 0.16% |
| 2024-10-23 | 39.13 | 38.86 | -0.29 | -0.74% | 38.63 | 39.33 | 12496 | 4870 | 0.29% |
| 2024-10-22 | 38.50 | 39.15 | 0.44 | 1.14% | 38.40 | 39.35 | 13385 | 5216 | 0.31% |
| 2024-10-21 | 39.34 | 38.71 | -0.39 | -1.00% | 38.33 | 39.55 | 17351 | 6730 | 0.40% |
| 2024-10-18 | 38.25 | 39.10 | 0.80 | 2.09% | 37.88 | 39.95 | 15713 | 6118 | 0.36% |
| 2024-10-17 | 39.31 | 38.30 | -0.72 | -1.85% | 38.25 | 39.45 | 7041 | 2731 | 0.16% |
| 2024-10-16 | 38.01 | 39.02 | 0.64 | 1.67% | 37.77 | 39.46 | 11376 | 4411 | 0.26% |
| 2024-10-15 | 39.50 | 38.38 | -1.27 | -3.20% | 38.38 | 39.50 | 11881 | 4613 | 0.27% |
| 2024-10-14 | 39.33 | 39.65 | 0.43 | 1.10% | 38.10 | 40.20 | 10403 | 4074 | 0.24% |
| 2024-10-11 | 40.60 | 39.22 | -1.51 | -3.71% | 38.69 | 40.73 | 12968 | 5138 | 0.30% |
| 2024-10-10 | 40.20 | 40.73 | -0.02 | -0.05% | 40.01 | 42.43 | 15166 | 6215 | 0.35% |
| 2024-10-09 | 44.06 | 40.75 | -4.03 | -9.00% | 40.46 | 44.06 | 20923 | 8783 | 0.48% |
| 2024-10-08 | 47.50 | 44.78 | 1.33 | 3.06% | 42.27 | 47.70 | 34799 | 15771 | 0.80% |
| 2024-09-30 | 40.55 | 43.45 | 3.65 | 9.17% | 40.04 | 43.55 | 28873 | 12159 | 0.66% |
| 2024-09-27 | 37.68 | 39.80 | 2.13 | 5.65% | 37.68 | 39.97 | 14134 | 5546 | 0.32% |
| 2024-09-26 | 35.00 | 37.67 | 2.50 | 7.11% | 34.94 | 37.67 | 16676 | 6094 | 0.38% |
| 2024-09-25 | 35.41 | 35.17 | 0.09 | 0.26% | 35.16 | 36.60 | 13225 | 4745 | 0.30% |
| 2024-09-24 | 34.49 | 35.08 | 0.78 | 2.27% | 33.78 | 35.09 | 10449 | 3606 | 0.24% |
| 2024-09-23 | 34.98 | 34.30 | -0.69 | -1.97% | 34.17 | 35.27 | 5020 | 1735 | 0.12% |
| 2024-09-20 | 34.90 | 34.99 | 0.07 | 0.20% | 34.31 | 35.16 | 7881 | 2745 | 0.18% |
| 2024-09-19 | 33.77 | 34.92 | 1.20 | 3.56% | 33.71 | 34.94 | 11139 | 3856 | 0.26% |
| 2024-09-18 | 32.47 | 33.72 | 1.26 | 3.88% | 32.20 | 33.96 | 9275 | 3084 | 0.21% |
| 2024-09-13 | 32.78 | 32.46 | -0.32 | -0.98% | 32.43 | 33.18 | 5442 | 1779 | 0.12% |
| 2024-09-12 | 33.30 | 32.78 | -0.50 | -1.50% | 32.77 | 33.59 | 6815 | 2252 | 0.16% |
| 2024-09-11 | 33.13 | 33.28 | 0.07 | 0.21% | 32.86 | 33.63 | 7475 | 2485 | 0.17% |
| 2024-09-10 | 33.68 | 33.21 | -0.43 | -1.28% | 32.66 | 33.70 | 12056 | 3990 | 0.28% |
| 2024-09-09 | 34.00 | 33.64 | -0.46 | -1.35% | 33.23 | 34.18 | 10703 | 3604 | 0.25% |
| 2024-09-06 | 35.27 | 34.10 | -1.29 | -3.65% | 34.10 | 35.49 | 11201 | 3897 | 0.26% |
| 2024-09-05 | 34.75 | 35.39 | 0.46 | 1.32% | 34.72 | 35.55 | 8280 | 2918 | 0.19% |
| 2024-09-04 | 34.25 | 34.93 | 0.46 | 1.33% | 34.03 | 35.18 | 13499 | 4694 | 0.31% |
| 2024-09-03 | 33.16 | 34.47 | 1.22 | 3.67% | 32.83 | 34.74 | 16453 | 5600 | 0.38% |
| 2024-09-02 | 34.17 | 33.25 | -1.15 | -3.34% | 32.71 | 34.38 | 16113 | 5394 | 0.37% |
| 2024-08-30 | 33.97 | 34.40 | 0.43 | 1.27% | 33.26 | 34.97 | 14314 | 4938 | 0.33% |
| 2024-08-29 | 33.02 | 33.97 | 0.94 | 2.85% | 32.76 | 34.15 | 11996 | 4026 | 0.28% |
| 2024-08-28 | 33.99 | 33.03 | -1.92 | -5.49% | 32.00 | 33.99 | 25282 | 8337 | 0.58% |
| 2024-08-27 | 34.39 | 34.95 | 0.56 | 1.63% | 33.99 | 35.09 | 9387 | 3250 | 0.22% |
| 2024-08-26 | 34.90 | 34.39 | -0.55 | -1.57% | 34.00 | 35.39 | 8702 | 3022 | 0.20% |
| 2024-08-23 | 34.52 | 34.94 | 0.43 | 1.25% | 34.37 | 35.04 | 4777 | 1661 | 0.11% |
| 2024-08-22 | 35.29 | 34.51 | -0.77 | -2.18% | 34.36 | 35.57 | 6018 | 2091 | 0.14% |
| 2024-08-21 | 35.50 | 35.28 | -0.32 | -0.90% | 34.90 | 35.76 | 7014 | 2473 | 0.16% |
| 2024-08-20 | 36.80 | 35.60 | -1.20 | -3.26% | 35.37 | 36.93 | 8614 | 3100 | 0.20% |
| 2024-08-19 | 36.50 | 36.80 | 0.02 | 0.05% | 36.50 | 37.35 | 6566 | 2422 | 0.15% |
| 2024-08-16 | 37.25 | 36.78 | -0.27 | -0.73% | 36.70 | 37.29 | 2770 | 1020 | 0.06% |
| 2024-08-15 | 36.86 | 37.05 | 0.03 | 0.08% | 36.60 | 37.54 | 5064 | 1881 | 0.12% |
| 2024-08-14 | 37.20 | 37.02 | -0.18 | -0.48% | 36.60 | 37.37 | 3807 | 1407 | 0.09% |
| 2024-08-13 | 37.17 | 37.20 | 0.00 | 0.00% | 36.70 | 37.38 | 3704 | 1371 | 0.09% |