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 | 40.40 | 40.42 | 0.75 | 1.89% | 39.58 | 41.86 | 6114 | 2474 | 1.02% |
| 2024-11-20 | 39.18 | 39.67 | 0.50 | 1.28% | 38.95 | 40.20 | 3931 | 1560 | 0.65% |
| 2024-11-19 | 38.62 | 39.17 | 0.31 | 0.80% | 37.80 | 39.45 | 5744 | 2216 | 0.95% |
| 2024-11-18 | 41.00 | 38.86 | -1.58 | -3.91% | 38.20 | 41.01 | 7097 | 2752 | 1.18% |
| 2024-11-15 | 40.02 | 40.44 | 0.27 | 0.67% | 40.02 | 41.38 | 5202 | 2124 | 0.86% |
| 2024-11-14 | 41.84 | 40.17 | -1.94 | -4.61% | 40.16 | 42.81 | 5957 | 2471 | 0.99% |
| 2024-11-13 | 41.79 | 42.11 | 0.72 | 1.74% | 41.21 | 43.16 | 6872 | 2889 | 1.14% |
| 2024-11-12 | 42.96 | 41.39 | -1.57 | -3.65% | 41.02 | 43.17 | 7611 | 3201 | 1.26% |
| 2024-11-11 | 40.00 | 42.96 | 2.84 | 7.08% | 39.41 | 43.43 | 9469 | 3976 | 1.57% |
| 2024-11-08 | 39.78 | 40.12 | 0.78 | 1.98% | 39.77 | 41.28 | 6557 | 2659 | 1.09% |
| 2024-11-07 | 38.22 | 39.34 | 0.58 | 1.50% | 37.77 | 39.89 | 4636 | 1816 | 0.77% |
| 2024-11-06 | 39.00 | 38.76 | 0.06 | 0.16% | 38.50 | 39.38 | 5063 | 1974 | 0.84% |
| 2024-11-05 | 37.50 | 38.70 | 1.20 | 3.20% | 36.74 | 38.99 | 6626 | 2527 | 1.10% |
| 2024-11-04 | 35.79 | 37.50 | 1.63 | 4.54% | 35.76 | 37.50 | 2696 | 988 | 0.45% |
| 2024-11-01 | 37.84 | 35.87 | -1.97 | -5.21% | 35.80 | 37.94 | 5272 | 1944 | 0.88% |
| 2024-10-31 | 36.34 | 37.84 | 1.04 | 2.83% | 36.22 | 38.07 | 5563 | 2089 | 0.92% |
| 2024-10-30 | 36.50 | 36.80 | 0.05 | 0.14% | 36.05 | 37.25 | 3710 | 1360 | 0.62% |
| 2024-10-29 | 38.55 | 36.75 | -1.51 | -3.95% | 36.69 | 38.55 | 5302 | 1990 | 0.88% |
| 2024-10-28 | 38.02 | 38.26 | 0.68 | 1.81% | 37.26 | 38.40 | 3590 | 1364 | 0.60% |
| 2024-10-25 | 37.14 | 37.58 | 0.59 | 1.60% | 36.95 | 38.05 | 3506 | 1316 | 0.58% |
| 2024-10-24 | 36.52 | 36.99 | 0.11 | 0.30% | 36.52 | 37.38 | 3642 | 1343 | 0.61% |
| 2024-10-23 | 36.78 | 36.88 | 0.10 | 0.27% | 36.36 | 37.64 | 4118 | 1524 | 0.68% |
| 2024-10-22 | 37.75 | 36.78 | -1.10 | -2.90% | 36.55 | 37.86 | 5580 | 2073 | 0.93% |
| 2024-10-21 | 37.05 | 37.88 | 1.33 | 3.64% | 36.20 | 39.32 | 9714 | 3688 | 1.61% |
| 2024-10-18 | 33.94 | 36.55 | 2.03 | 5.88% | 33.94 | 37.00 | 7738 | 2764 | 1.29% |
| 2024-10-17 | 34.24 | 34.52 | 0.77 | 2.28% | 34.24 | 35.49 | 5251 | 1835 | 0.87% |
| 2024-10-16 | 33.71 | 33.75 | -0.42 | -1.23% | 33.40 | 34.49 | 3318 | 1124 | 0.55% |
| 2024-10-15 | 34.40 | 34.17 | -0.51 | -1.47% | 34.13 | 35.66 | 4746 | 1660 | 0.79% |
| 2024-10-14 | 33.90 | 34.68 | 0.78 | 2.30% | 33.36 | 35.00 | 4674 | 1601 | 0.78% |
| 2024-10-11 | 35.53 | 33.90 | -2.10 | -5.83% | 33.31 | 36.18 | 5753 | 1989 | 0.96% |
| 2024-10-10 | 36.39 | 36.00 | -0.40 | -1.10% | 36.00 | 37.80 | 6830 | 2510 | 1.13% |
| 2024-10-09 | 40.04 | 36.40 | -5.42 | -12.96% | 36.05 | 40.50 | 12414 | 4808 | 2.06% |
| 2024-10-08 | 41.55 | 41.82 | 6.81 | 19.45% | 37.70 | 41.88 | 16988 | 6855 | 2.82% |
| 2024-09-30 | 30.90 | 35.01 | 4.93 | 16.39% | 30.90 | 35.30 | 11622 | 3864 | 1.93% |
| 2024-09-27 | 28.70 | 30.08 | 1.64 | 5.77% | 28.70 | 30.27 | 3852 | 1139 | 0.64% |
| 2024-09-26 | 27.65 | 28.44 | 1.20 | 4.41% | 27.01 | 28.50 | 3494 | 972 | 0.58% |
| 2024-09-25 | 27.50 | 27.24 | -0.14 | -0.51% | 27.22 | 28.00 | 3405 | 943 | 0.57% |
| 2024-09-24 | 26.15 | 27.38 | 0.89 | 3.36% | 26.15 | 27.40 | 3307 | 889 | 0.55% |
| 2024-09-23 | 26.36 | 26.49 | 0.13 | 0.49% | 26.13 | 26.89 | 1640 | 434 | 0.27% |
| 2024-09-20 | 25.93 | 26.36 | 0.42 | 1.62% | 25.93 | 26.63 | 1991 | 524 | 0.33% |
| 2024-09-19 | 25.34 | 25.94 | 0.70 | 2.77% | 25.34 | 26.08 | 1886 | 486 | 0.31% |
| 2024-09-18 | 25.85 | 25.24 | -0.68 | -2.62% | 25.00 | 25.98 | 2221 | 563 | 0.37% |
| 2024-09-13 | 26.72 | 25.92 | -0.70 | -2.63% | 25.88 | 26.99 | 2019 | 529 | 0.34% |
| 2024-09-12 | 26.86 | 26.62 | 0.04 | 0.15% | 26.59 | 27.16 | 2545 | 684 | 0.42% |
| 2024-09-11 | 27.45 | 26.58 | -0.68 | -2.49% | 26.40 | 27.45 | 2933 | 783 | 0.49% |
| 2024-09-10 | 26.72 | 27.26 | 0.54 | 2.02% | 26.33 | 27.32 | 1691 | 455 | 0.28% |
| 2024-09-09 | 26.03 | 26.72 | 0.03 | 0.11% | 26.03 | 27.07 | 1476 | 393 | 0.25% |
| 2024-09-06 | 27.40 | 26.69 | -0.57 | -2.09% | 26.61 | 27.72 | 1776 | 479 | 0.30% |
| 2024-09-05 | 27.09 | 27.26 | 0.53 | 1.98% | 26.99 | 27.50 | 1589 | 432 | 0.26% |
| 2024-09-04 | 27.00 | 26.73 | -0.40 | -1.47% | 26.50 | 27.06 | 1626 | 434 | 0.27% |
| 2024-09-03 | 26.75 | 27.13 | 0.42 | 1.57% | 26.59 | 27.40 | 1328 | 359 | 0.22% |
| 2024-09-02 | 27.26 | 26.71 | -0.54 | -1.98% | 26.70 | 27.73 | 2465 | 670 | 0.41% |
| 2024-08-30 | 26.70 | 27.25 | 0.63 | 2.37% | 26.64 | 27.61 | 2905 | 789 | 0.48% |
| 2024-08-29 | 26.25 | 26.62 | 0.35 | 1.33% | 26.05 | 26.77 | 1799 | 478 | 0.30% |
| 2024-08-28 | 26.09 | 26.27 | 0.18 | 0.69% | 25.81 | 26.79 | 1672 | 439 | 0.28% |
| 2024-08-27 | 26.30 | 26.09 | -0.41 | -1.55% | 26.03 | 26.72 | 1481 | 389 | 0.25% |
| 2024-08-26 | 26.72 | 26.50 | -0.20 | -0.75% | 26.19 | 27.06 | 1985 | 528 | 0.33% |
| 2024-08-23 | 26.29 | 26.70 | 0.48 | 1.83% | 25.85 | 26.86 | 2880 | 762 | 0.48% |
| 2024-08-22 | 26.84 | 26.22 | -0.62 | -2.31% | 26.03 | 27.13 | 2154 | 569 | 0.36% |
| 2024-08-21 | 27.05 | 26.84 | -0.04 | -0.15% | 26.74 | 27.16 | 939 | 253 | 0.16% |
| 2024-08-20 | 27.09 | 26.88 | -0.49 | -1.79% | 26.80 | 27.77 | 2947 | 798 | 0.49% |
| 2024-08-19 | 27.60 | 27.37 | 0.00 | 0.00% | 26.99 | 27.99 | 2212 | 608 | 0.37% |
| 2024-08-16 | 27.77 | 27.37 | -0.16 | -0.58% | 27.33 | 28.04 | 2113 | 585 | 0.35% |
| 2024-08-15 | 27.07 | 27.53 | 0.35 | 1.29% | 26.78 | 27.75 | 2604 | 714 | 0.43% |
| 2024-08-14 | 27.00 | 27.18 | -0.13 | -0.48% | 26.99 | 27.55 | 1942 | 528 | 0.32% |
| 2024-08-13 | 27.42 | 27.31 | -0.24 | -0.87% | 26.91 | 27.66 | 2965 | 807 | 0.49% |