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 | 42.00 | 41.65 | -0.64 | -1.51% | 41.22 | 43.20 | 13535 | 5684 | 4.26% |
| 2024-11-20 | 41.53 | 42.29 | 0.74 | 1.78% | 40.51 | 42.34 | 19784 | 8213 | 6.23% |
| 2024-11-19 | 40.30 | 41.55 | 1.58 | 3.95% | 39.52 | 41.60 | 20953 | 8563 | 6.59% |
| 2024-11-18 | 38.24 | 39.97 | 2.21 | 5.85% | 38.24 | 41.56 | 27071 | 10946 | 8.52% |
| 2024-11-15 | 38.64 | 37.76 | -0.88 | -2.28% | 37.60 | 39.10 | 8369 | 3205 | 2.63% |
| 2024-11-14 | 40.00 | 38.64 | -1.60 | -3.98% | 38.58 | 40.01 | 6908 | 2716 | 2.17% |
| 2024-11-13 | 40.02 | 40.24 | -0.26 | -0.64% | 39.66 | 41.03 | 6842 | 2747 | 2.15% |
| 2024-11-12 | 40.97 | 40.50 | -0.47 | -1.15% | 40.20 | 41.73 | 11980 | 4937 | 3.77% |
| 2024-11-11 | 40.30 | 40.97 | 0.85 | 2.12% | 40.01 | 41.27 | 10571 | 4303 | 3.33% |
| 2024-11-08 | 41.26 | 40.52 | 0.01 | 0.02% | 40.30 | 41.26 | 7292 | 2965 | 2.30% |
| 2024-11-07 | 40.20 | 40.51 | 0.32 | 0.80% | 39.85 | 40.63 | 6928 | 2798 | 2.18% |
| 2024-11-06 | 39.92 | 40.19 | 0.21 | 0.53% | 39.50 | 40.62 | 12193 | 4904 | 3.84% |
| 2024-11-05 | 38.46 | 39.98 | 1.68 | 4.39% | 38.16 | 40.17 | 11424 | 4497 | 3.60% |
| 2024-11-04 | 38.19 | 38.30 | 0.18 | 0.47% | 37.81 | 38.58 | 6363 | 2430 | 2.00% |
| 2024-11-01 | 39.12 | 38.12 | -1.49 | -3.76% | 38.00 | 39.93 | 12737 | 4928 | 4.01% |
| 2024-10-31 | 38.72 | 39.61 | 0.91 | 2.35% | 38.30 | 40.19 | 10976 | 4322 | 3.45% |
| 2024-10-30 | 39.40 | 38.70 | -1.00 | -2.52% | 37.81 | 39.65 | 10483 | 4044 | 3.30% |
| 2024-10-29 | 41.05 | 39.70 | -1.16 | -2.84% | 39.53 | 41.18 | 11036 | 4421 | 3.47% |
| 2024-10-28 | 41.02 | 40.86 | -0.25 | -0.61% | 40.00 | 41.35 | 11102 | 4518 | 3.49% |
| 2024-10-25 | 40.00 | 41.11 | 2.13 | 5.46% | 38.99 | 42.18 | 20567 | 8366 | 6.47% |
| 2024-10-24 | 38.15 | 38.98 | 0.68 | 1.78% | 38.11 | 39.81 | 12783 | 4992 | 4.02% |
| 2024-10-23 | 38.55 | 38.30 | 0.20 | 0.52% | 37.88 | 38.85 | 12389 | 4758 | 3.90% |
| 2024-10-22 | 36.88 | 38.10 | 1.37 | 3.73% | 36.40 | 38.29 | 14946 | 5629 | 4.70% |
| 2024-10-21 | 36.80 | 36.73 | 0.17 | 0.46% | 36.52 | 37.37 | 14634 | 5393 | 4.61% |
| 2024-10-18 | 35.77 | 36.56 | 1.05 | 2.96% | 35.00 | 37.28 | 15840 | 5744 | 4.99% |
| 2024-10-17 | 36.01 | 35.51 | -0.39 | -1.09% | 35.51 | 36.45 | 4791 | 1721 | 1.51% |
| 2024-10-16 | 35.60 | 35.90 | -0.03 | -0.08% | 35.31 | 36.45 | 4135 | 1490 | 1.30% |
| 2024-10-15 | 36.56 | 35.93 | -0.64 | -1.75% | 35.93 | 36.92 | 6255 | 2278 | 1.97% |
| 2024-10-14 | 36.05 | 36.57 | 0.63 | 1.75% | 35.30 | 36.57 | 8084 | 2916 | 2.54% |
| 2024-10-11 | 38.08 | 35.94 | -2.06 | -5.42% | 35.62 | 38.08 | 9780 | 3580 | 3.08% |
| 2024-10-10 | 38.82 | 38.00 | -0.48 | -1.25% | 37.79 | 39.81 | 10638 | 4105 | 3.35% |
| 2024-10-09 | 41.11 | 38.48 | -4.79 | -11.07% | 38.48 | 42.11 | 18232 | 7321 | 5.74% |
| 2024-10-08 | 46.00 | 43.27 | 3.34 | 8.36% | 41.00 | 47.00 | 33423 | 14641 | 10.52% |
| 2024-09-30 | 39.50 | 39.93 | 3.84 | 10.64% | 36.83 | 40.60 | 36925 | 14429 | 11.62% |
| 2024-09-27 | 36.63 | 36.09 | 1.22 | 3.50% | 35.14 | 36.66 | 11401 | 4092 | 3.59% |
| 2024-09-26 | 33.10 | 34.87 | 1.93 | 5.86% | 33.10 | 34.88 | 11870 | 4072 | 3.74% |
| 2024-09-25 | 34.50 | 32.94 | 0.44 | 1.35% | 32.81 | 34.60 | 14458 | 4918 | 4.55% |
| 2024-09-24 | 31.33 | 32.50 | 1.27 | 4.07% | 31.30 | 32.77 | 4500 | 1451 | 1.42% |
| 2024-09-23 | 31.41 | 31.23 | -0.33 | -1.05% | 31.04 | 31.79 | 3334 | 1039 | 1.05% |
| 2024-09-20 | 31.31 | 31.56 | 0.26 | 0.83% | 31.15 | 31.62 | 2278 | 713 | 0.72% |
| 2024-09-19 | 31.38 | 31.30 | 0.30 | 0.97% | 30.62 | 31.53 | 1994 | 622 | 0.63% |
| 2024-09-18 | 32.18 | 31.00 | -1.01 | -3.16% | 30.78 | 32.20 | 3122 | 975 | 0.98% |
| 2024-09-13 | 32.71 | 32.01 | -0.72 | -2.20% | 32.01 | 32.71 | 1474 | 477 | 0.46% |
| 2024-09-12 | 32.86 | 32.73 | 0.07 | 0.21% | 32.65 | 33.10 | 991 | 325 | 0.31% |
| 2024-09-11 | 32.65 | 32.66 | -0.07 | -0.21% | 32.50 | 32.86 | 1214 | 397 | 0.38% |
| 2024-09-10 | 32.82 | 32.73 | 0.08 | 0.25% | 32.46 | 32.98 | 1389 | 453 | 0.44% |
| 2024-09-09 | 32.50 | 32.65 | 0.12 | 0.37% | 32.32 | 32.87 | 1985 | 646 | 0.62% |
| 2024-09-06 | 33.29 | 32.53 | -0.76 | -2.28% | 32.53 | 33.29 | 2605 | 854 | 0.82% |
| 2024-09-05 | 33.15 | 33.29 | 0.24 | 0.73% | 33.15 | 33.47 | 1251 | 416 | 0.39% |
| 2024-09-04 | 32.82 | 33.05 | -0.09 | -0.27% | 32.81 | 33.32 | 1574 | 521 | 0.50% |
| 2024-09-03 | 33.05 | 33.14 | 0.04 | 0.12% | 32.98 | 33.41 | 1773 | 588 | 0.56% |
| 2024-09-02 | 33.84 | 33.10 | -0.75 | -2.22% | 33.10 | 34.16 | 2598 | 869 | 0.82% |
| 2024-08-30 | 33.08 | 33.85 | 0.37 | 1.11% | 33.08 | 34.34 | 4932 | 1673 | 1.55% |
| 2024-08-29 | 32.62 | 33.48 | 0.65 | 1.98% | 32.52 | 33.68 | 3063 | 1018 | 0.96% |
| 2024-08-28 | 32.67 | 32.83 | 0.17 | 0.52% | 32.31 | 32.90 | 1910 | 623 | 0.60% |
| 2024-08-27 | 32.82 | 32.66 | -0.16 | -0.49% | 32.62 | 33.16 | 2559 | 842 | 0.81% |
| 2024-08-26 | 32.71 | 32.82 | 0.02 | 0.06% | 32.34 | 33.19 | 2749 | 898 | 0.87% |
| 2024-08-23 | 33.88 | 32.80 | -0.57 | -1.71% | 32.66 | 33.88 | 3192 | 1049 | 1.00% |
| 2024-08-22 | 33.81 | 33.37 | -0.54 | -1.59% | 33.33 | 34.80 | 3175 | 1068 | 1.00% |
| 2024-08-21 | 34.24 | 33.91 | -0.37 | -1.08% | 33.63 | 34.24 | 4754 | 1611 | 1.50% |
| 2024-08-20 | 34.81 | 34.28 | -0.77 | -2.20% | 34.03 | 35.19 | 4791 | 1651 | 1.51% |
| 2024-08-19 | 36.00 | 35.05 | -0.64 | -1.79% | 34.93 | 36.10 | 10659 | 3772 | 3.36% |
| 2024-08-16 | 34.14 | 35.69 | 1.43 | 4.17% | 33.94 | 35.78 | 13415 | 4729 | 4.22% |
| 2024-08-15 | 34.99 | 34.26 | 0.46 | 1.36% | 34.14 | 35.60 | 7535 | 2609 | 2.37% |
| 2024-08-14 | 34.77 | 33.80 | -1.10 | -3.15% | 33.59 | 34.90 | 5354 | 1816 | 1.69% |
| 2024-08-13 | 34.17 | 34.90 | 0.41 | 1.19% | 34.17 | 35.05 | 5487 | 1903 | 1.73% |