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 | 40.50 | 40.76 | -0.16 | -0.39% | 40.11 | 41.11 | 8843 | 3596 | 1.01% |
| 2024-11-20 | 40.15 | 40.92 | 1.02 | 2.56% | 39.53 | 41.32 | 13682 | 5555 | 1.56% |
| 2024-11-19 | 40.16 | 39.90 | 0.90 | 2.31% | 38.05 | 41.00 | 12688 | 4985 | 1.45% |
| 2024-11-18 | 39.71 | 39.00 | -0.71 | -1.79% | 38.01 | 40.19 | 15501 | 6025 | 1.77% |
| 2024-11-15 | 41.62 | 39.71 | -1.91 | -4.59% | 39.60 | 42.10 | 14622 | 5939 | 1.67% |
| 2024-11-14 | 43.79 | 41.62 | -2.53 | -5.73% | 41.52 | 43.79 | 13486 | 5712 | 1.54% |
| 2024-11-13 | 43.65 | 44.15 | 0.01 | 0.02% | 42.00 | 44.17 | 17372 | 7492 | 1.98% |
| 2024-11-12 | 45.99 | 44.14 | -1.66 | -3.62% | 43.88 | 46.20 | 26703 | 11920 | 3.05% |
| 2024-11-11 | 43.91 | 45.80 | 1.80 | 4.09% | 43.00 | 46.33 | 40367 | 18123 | 4.61% |
| 2024-11-08 | 44.11 | 44.00 | 0.00 | 0.00% | 43.80 | 45.90 | 34010 | 15245 | 3.88% |
| 2024-11-07 | 43.50 | 44.00 | -0.95 | -2.11% | 42.41 | 44.61 | 36898 | 15950 | 4.21% |
| 2024-11-06 | 43.00 | 44.95 | 4.00 | 9.77% | 43.00 | 46.67 | 55562 | 25030 | 6.34% |
| 2024-11-05 | 38.75 | 40.95 | 2.21 | 5.70% | 37.54 | 41.40 | 26457 | 10731 | 3.02% |
| 2024-11-04 | 37.02 | 38.74 | 1.59 | 4.28% | 36.80 | 38.77 | 17310 | 6606 | 1.98% |
| 2024-11-01 | 41.87 | 37.15 | -4.46 | -10.72% | 37.05 | 42.36 | 29206 | 11362 | 3.33% |
| 2024-10-31 | 40.13 | 41.61 | 1.68 | 4.21% | 40.13 | 42.77 | 34576 | 14426 | 3.95% |
| 2024-10-30 | 39.11 | 39.93 | 0.30 | 0.76% | 38.20 | 41.00 | 25669 | 10258 | 2.93% |
| 2024-10-29 | 41.99 | 39.63 | -3.10 | -7.25% | 39.50 | 41.99 | 37101 | 15107 | 4.24% |
| 2024-10-28 | 41.88 | 42.73 | 1.73 | 4.22% | 40.67 | 44.44 | 38385 | 16478 | 4.38% |
| 2024-10-25 | 41.15 | 41.00 | -0.04 | -0.10% | 40.61 | 43.49 | 33412 | 14022 | 3.82% |
| 2024-10-24 | 44.50 | 41.04 | -2.96 | -6.73% | 40.13 | 44.68 | 38137 | 15936 | 4.35% |
| 2024-10-23 | 38.80 | 44.00 | 3.41 | 8.40% | 38.10 | 46.68 | 57861 | 24770 | 6.61% |
| 2024-10-22 | 39.00 | 40.59 | 3.39 | 9.11% | 37.00 | 44.30 | 57515 | 22901 | 6.57% |
| 2024-10-21 | 34.47 | 37.20 | 2.70 | 7.83% | 34.47 | 38.80 | 45340 | 16841 | 5.18% |
| 2024-10-18 | 33.44 | 34.50 | 1.05 | 3.14% | 32.30 | 35.75 | 26955 | 9197 | 3.08% |
| 2024-10-17 | 32.44 | 33.45 | 1.01 | 3.11% | 32.00 | 35.46 | 26396 | 8907 | 3.01% |
| 2024-10-16 | 31.00 | 32.44 | 0.66 | 2.08% | 31.00 | 33.32 | 18242 | 5889 | 2.08% |
| 2024-10-15 | 31.65 | 31.78 | -0.72 | -2.22% | 31.00 | 32.78 | 18553 | 5941 | 2.12% |
| 2024-10-14 | 31.00 | 32.50 | 1.80 | 5.86% | 30.72 | 32.71 | 19427 | 6193 | 2.22% |
| 2024-10-11 | 34.66 | 30.70 | -4.61 | -13.06% | 30.12 | 34.66 | 22903 | 7270 | 2.62% |
| 2024-10-10 | 32.50 | 35.31 | 2.81 | 8.65% | 32.50 | 37.85 | 34142 | 12242 | 3.90% |
| 2024-10-09 | 35.33 | 32.50 | -5.49 | -14.45% | 32.50 | 37.93 | 24914 | 8743 | 2.84% |
| 2024-10-08 | 38.57 | 37.99 | 5.85 | 18.20% | 34.23 | 38.57 | 32139 | 11774 | 3.67% |
| 2024-09-30 | 28.58 | 32.14 | 5.04 | 18.60% | 27.52 | 32.52 | 26837 | 8082 | 3.06% |
| 2024-09-27 | 25.63 | 27.10 | 1.59 | 6.23% | 25.61 | 27.22 | 7965 | 2122 | 0.91% |
| 2024-09-26 | 24.95 | 25.51 | 0.90 | 3.66% | 24.35 | 25.54 | 6586 | 1645 | 0.75% |
| 2024-09-25 | 24.31 | 24.61 | 0.42 | 1.74% | 24.31 | 25.48 | 9301 | 2321 | 1.06% |
| 2024-09-24 | 23.47 | 24.19 | 0.82 | 3.51% | 23.10 | 24.20 | 5550 | 1321 | 0.63% |
| 2024-09-23 | 23.11 | 23.37 | -0.16 | -0.68% | 23.00 | 23.70 | 2820 | 660 | 0.32% |
| 2024-09-20 | 23.73 | 23.53 | -0.13 | -0.55% | 23.35 | 23.84 | 3256 | 767 | 0.37% |
| 2024-09-19 | 24.27 | 23.66 | 0.06 | 0.25% | 23.41 | 24.27 | 3823 | 907 | 0.44% |
| 2024-09-18 | 24.10 | 23.60 | -0.25 | -1.05% | 23.31 | 24.11 | 4211 | 993 | 0.48% |
| 2024-09-13 | 24.63 | 23.85 | -0.83 | -3.36% | 23.78 | 24.71 | 4558 | 1096 | 0.52% |
| 2024-09-12 | 24.46 | 24.68 | 0.07 | 0.28% | 24.46 | 25.37 | 4865 | 1211 | 0.56% |
| 2024-09-11 | 24.40 | 24.61 | 0.03 | 0.12% | 24.00 | 24.71 | 2309 | 566 | 0.26% |
| 2024-09-10 | 24.14 | 24.58 | 0.43 | 1.78% | 24.09 | 24.78 | 4373 | 1069 | 0.50% |
| 2024-09-09 | 23.95 | 24.15 | 0.03 | 0.12% | 23.78 | 24.60 | 3039 | 732 | 0.35% |
| 2024-09-06 | 25.02 | 24.12 | -0.83 | -3.33% | 24.10 | 25.16 | 4996 | 1222 | 0.57% |
| 2024-09-05 | 25.02 | 24.95 | 0.11 | 0.44% | 24.85 | 25.26 | 3173 | 794 | 0.36% |
| 2024-09-04 | 25.12 | 24.84 | -0.55 | -2.17% | 24.80 | 25.46 | 3557 | 892 | 0.41% |
| 2024-09-03 | 25.37 | 25.39 | 0.02 | 0.08% | 24.98 | 25.79 | 3915 | 990 | 0.45% |
| 2024-09-02 | 25.98 | 25.37 | -0.17 | -0.67% | 25.12 | 26.14 | 6031 | 1549 | 0.69% |
| 2024-08-30 | 25.36 | 25.54 | 0.27 | 1.07% | 25.10 | 26.18 | 5294 | 1359 | 0.60% |
| 2024-08-29 | 24.41 | 25.27 | 0.74 | 3.02% | 24.41 | 25.48 | 5027 | 1262 | 0.57% |
| 2024-08-28 | 24.51 | 24.53 | 0.02 | 0.08% | 24.35 | 24.87 | 3373 | 828 | 0.39% |
| 2024-08-27 | 25.00 | 24.51 | -0.69 | -2.74% | 24.41 | 25.12 | 4030 | 992 | 0.46% |
| 2024-08-26 | 24.64 | 25.20 | 0.55 | 2.23% | 24.56 | 25.36 | 4113 | 1032 | 0.47% |
| 2024-08-23 | 25.33 | 24.65 | -0.58 | -2.30% | 24.60 | 25.46 | 4761 | 1183 | 0.54% |
| 2024-08-22 | 26.30 | 25.23 | -0.52 | -2.02% | 25.00 | 26.30 | 4938 | 1270 | 0.56% |
| 2024-08-21 | 25.31 | 25.75 | 0.47 | 1.86% | 25.03 | 26.35 | 5043 | 1307 | 0.58% |
| 2024-08-20 | 26.08 | 25.28 | -0.50 | -1.94% | 25.00 | 26.24 | 6166 | 1571 | 0.70% |
| 2024-08-19 | 26.80 | 25.78 | -0.63 | -2.39% | 25.63 | 26.80 | 5894 | 1530 | 0.67% |
| 2024-08-16 | 26.60 | 26.41 | -0.36 | -1.34% | 26.10 | 26.78 | 5940 | 1569 | 0.68% |
| 2024-08-15 | 26.40 | 26.77 | 0.08 | 0.30% | 25.72 | 26.97 | 6389 | 1690 | 0.73% |
| 2024-08-14 | 27.60 | 26.69 | -0.67 | -2.45% | 26.50 | 27.60 | 7055 | 1893 | 0.81% |
| 2024-08-13 | 26.87 | 27.36 | 0.49 | 1.82% | 26.63 | 27.38 | 6187 | 1675 | 0.71% |