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 | 39.95 | 40.37 | 0.42 | 1.05% | 39.54 | 41.83 | 19839 | 8001 | 1.28% |
| 2024-11-20 | 40.06 | 39.95 | -0.11 | -0.27% | 39.40 | 40.06 | 12106 | 4812 | 0.78% |
| 2024-11-19 | 38.74 | 40.06 | 1.33 | 3.43% | 38.74 | 40.07 | 17096 | 6761 | 1.11% |
| 2024-11-18 | 39.19 | 38.73 | -0.26 | -0.67% | 38.60 | 39.50 | 13978 | 5465 | 0.90% |
| 2024-11-15 | 39.78 | 38.99 | -0.81 | -2.04% | 38.79 | 40.08 | 17854 | 7044 | 1.15% |
| 2024-11-14 | 40.54 | 39.80 | -0.84 | -2.07% | 39.73 | 41.02 | 15616 | 6304 | 1.01% |
| 2024-11-13 | 41.11 | 40.64 | -0.63 | -1.53% | 40.07 | 41.53 | 15722 | 6393 | 1.02% |
| 2024-11-12 | 43.00 | 41.27 | -0.26 | -0.63% | 41.02 | 43.00 | 27656 | 11639 | 1.79% |
| 2024-11-11 | 40.51 | 41.53 | 0.64 | 1.57% | 40.00 | 41.54 | 21371 | 8733 | 1.38% |
| 2024-11-08 | 41.20 | 40.89 | -0.11 | -0.27% | 40.11 | 41.38 | 25028 | 10203 | 1.62% |
| 2024-11-07 | 38.79 | 41.00 | 1.92 | 4.91% | 38.50 | 41.28 | 34789 | 14059 | 2.25% |
| 2024-11-06 | 39.28 | 39.08 | -0.32 | -0.81% | 38.86 | 39.57 | 22672 | 8874 | 1.47% |
| 2024-11-05 | 38.82 | 39.40 | 0.56 | 1.44% | 38.12 | 39.58 | 28820 | 11224 | 1.86% |
| 2024-11-04 | 38.58 | 38.84 | 0.17 | 0.44% | 38.28 | 38.87 | 15758 | 6083 | 1.02% |
| 2024-11-01 | 39.05 | 38.67 | -0.35 | -0.90% | 38.61 | 39.63 | 20116 | 7836 | 1.30% |
| 2024-10-31 | 39.52 | 39.02 | -0.48 | -1.22% | 38.89 | 39.82 | 27180 | 10658 | 1.76% |
| 2024-10-30 | 40.32 | 39.50 | -0.86 | -2.13% | 39.30 | 41.21 | 39765 | 15916 | 2.57% |
| 2024-10-29 | 46.03 | 40.36 | -3.48 | -7.94% | 40.36 | 46.03 | 72775 | 30835 | 4.71% |
| 2024-10-28 | 41.18 | 43.84 | 3.99 | 10.01% | 41.18 | 43.84 | 63397 | 27304 | 4.10% |
| 2024-10-25 | 39.06 | 39.85 | 1.29 | 3.35% | 38.21 | 40.10 | 27082 | 10671 | 1.75% |
| 2024-10-24 | 38.69 | 38.56 | -0.54 | -1.38% | 38.40 | 39.38 | 13452 | 5212 | 0.87% |
| 2024-10-23 | 39.20 | 39.10 | -0.09 | -0.23% | 38.61 | 40.74 | 34231 | 13523 | 2.21% |
| 2024-10-22 | 37.02 | 40.03 | 3.12 | 8.45% | 37.02 | 40.30 | 49362 | 19106 | 3.19% |
| 2024-10-21 | 37.16 | 36.91 | -0.25 | -0.67% | 36.70 | 37.65 | 18746 | 6955 | 1.21% |
| 2024-10-18 | 36.06 | 37.16 | 0.91 | 2.51% | 36.06 | 37.55 | 23256 | 8606 | 1.50% |
| 2024-10-17 | 37.41 | 36.25 | -0.65 | -1.76% | 36.25 | 37.48 | 14885 | 5478 | 0.96% |
| 2024-10-16 | 36.78 | 36.90 | 0.05 | 0.14% | 36.55 | 37.54 | 14008 | 5184 | 0.91% |
| 2024-10-15 | 37.97 | 36.85 | -1.00 | -2.64% | 36.85 | 38.07 | 15228 | 5703 | 0.98% |
| 2024-10-14 | 37.80 | 37.85 | 0.04 | 0.11% | 36.83 | 38.15 | 23322 | 8745 | 1.51% |
| 2024-10-11 | 38.19 | 37.81 | -0.49 | -1.28% | 37.46 | 38.64 | 19668 | 7475 | 1.27% |
| 2024-10-10 | 38.98 | 38.30 | -0.63 | -1.62% | 37.99 | 39.66 | 27179 | 10548 | 1.76% |
| 2024-10-09 | 41.50 | 38.93 | -4.32 | -9.99% | 38.93 | 41.50 | 48397 | 19159 | 3.13% |
| 2024-10-08 | 46.50 | 43.25 | 0.83 | 1.96% | 41.00 | 46.50 | 50114 | 21788 | 3.24% |
| 2024-09-30 | 40.45 | 42.42 | 3.50 | 8.99% | 39.31 | 42.81 | 42132 | 17443 | 2.72% |
| 2024-09-27 | 38.01 | 38.92 | 1.65 | 4.43% | 37.67 | 39.16 | 17719 | 6815 | 1.15% |
| 2024-09-26 | 36.68 | 37.27 | 0.46 | 1.25% | 36.33 | 37.38 | 16026 | 5892 | 1.04% |
| 2024-09-25 | 36.54 | 36.81 | 0.28 | 0.77% | 36.24 | 37.22 | 14067 | 5168 | 0.91% |
| 2024-09-24 | 36.00 | 36.53 | 0.70 | 1.95% | 35.12 | 36.65 | 15035 | 5416 | 0.97% |
| 2024-09-23 | 34.45 | 35.83 | 1.40 | 4.07% | 34.25 | 36.20 | 15279 | 5459 | 0.99% |
| 2024-09-20 | 33.57 | 34.43 | 0.84 | 2.50% | 33.22 | 34.98 | 17376 | 5959 | 1.12% |
| 2024-09-19 | 32.92 | 33.59 | 0.67 | 2.04% | 32.80 | 33.95 | 10303 | 3439 | 0.67% |
| 2024-09-18 | 32.60 | 32.92 | 0.05 | 0.15% | 32.46 | 33.14 | 4788 | 1573 | 0.31% |
| 2024-09-13 | 32.85 | 32.87 | 0.08 | 0.24% | 32.73 | 33.07 | 5747 | 1888 | 0.37% |
| 2024-09-12 | 32.82 | 32.79 | -0.04 | -0.12% | 32.68 | 33.07 | 4964 | 1630 | 0.32% |
| 2024-09-11 | 32.91 | 32.83 | 0.21 | 0.64% | 32.13 | 32.92 | 5844 | 1907 | 0.38% |
| 2024-09-10 | 32.17 | 32.62 | 0.56 | 1.75% | 31.69 | 32.75 | 8221 | 2649 | 0.53% |
| 2024-09-09 | 32.33 | 32.06 | -0.27 | -0.84% | 31.95 | 32.62 | 4548 | 1466 | 0.29% |
| 2024-09-06 | 33.29 | 32.33 | -0.96 | -2.88% | 32.20 | 33.46 | 6354 | 2075 | 0.41% |
| 2024-09-05 | 32.58 | 33.29 | 0.66 | 2.02% | 32.52 | 33.33 | 6092 | 2011 | 0.39% |
| 2024-09-04 | 32.50 | 32.63 | 0.02 | 0.06% | 32.39 | 33.07 | 5550 | 1818 | 0.36% |
| 2024-09-03 | 32.45 | 32.61 | 0.18 | 0.56% | 32.20 | 32.78 | 5135 | 1671 | 0.33% |
| 2024-09-02 | 33.02 | 32.43 | -0.59 | -1.79% | 32.39 | 33.06 | 9935 | 3241 | 0.64% |
| 2024-08-30 | 32.52 | 33.02 | 0.38 | 1.16% | 32.32 | 33.57 | 10653 | 3515 | 0.69% |
| 2024-08-29 | 31.68 | 32.64 | 0.94 | 2.97% | 31.40 | 32.87 | 11681 | 3759 | 0.76% |
| 2024-08-28 | 31.82 | 31.70 | -0.35 | -1.09% | 31.62 | 32.19 | 12074 | 3853 | 0.78% |
| 2024-08-27 | 32.31 | 32.05 | 0.15 | 0.47% | 31.59 | 32.54 | 14867 | 4756 | 0.96% |
| 2024-08-26 | 34.37 | 31.90 | -2.72 | -7.86% | 31.39 | 34.50 | 31155 | 10088 | 2.01% |
| 2024-08-23 | 35.00 | 34.62 | -0.17 | -0.49% | 34.33 | 35.01 | 4703 | 1628 | 0.30% |
| 2024-08-22 | 35.11 | 34.79 | -0.49 | -1.39% | 34.68 | 35.37 | 4248 | 1485 | 0.27% |
| 2024-08-21 | 35.79 | 35.28 | -0.17 | -0.48% | 35.22 | 35.79 | 2353 | 832 | 0.15% |
| 2024-08-20 | 36.18 | 35.45 | -0.73 | -2.02% | 35.39 | 36.31 | 4105 | 1461 | 0.27% |
| 2024-08-19 | 36.54 | 36.18 | -0.44 | -1.20% | 36.17 | 36.89 | 4074 | 1481 | 0.26% |
| 2024-08-16 | 37.26 | 36.62 | -0.64 | -1.72% | 36.60 | 37.44 | 4865 | 1796 | 0.31% |