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 | 40.84 | 40.67 | -0.35 | -0.85% | 40.19 | 41.08 | 33917 | 13787 | 1.51% |
| 2024-11-20 | 40.88 | 41.02 | 0.01 | 0.02% | 40.55 | 41.45 | 41784 | 17114 | 1.86% |
| 2024-11-19 | 40.28 | 41.01 | 1.46 | 3.69% | 39.15 | 41.09 | 56538 | 22699 | 2.52% |
| 2024-11-18 | 40.70 | 39.55 | -1.15 | -2.83% | 39.30 | 41.11 | 47124 | 18810 | 2.10% |
| 2024-11-15 | 42.82 | 40.70 | -2.05 | -4.80% | 40.61 | 43.08 | 56753 | 23743 | 2.53% |
| 2024-11-14 | 43.90 | 42.75 | -1.50 | -3.39% | 42.67 | 44.39 | 44154 | 19187 | 1.97% |
| 2024-11-13 | 44.45 | 44.25 | -0.25 | -0.56% | 43.40 | 44.84 | 51035 | 22463 | 2.27% |
| 2024-11-12 | 45.73 | 44.50 | -0.83 | -1.83% | 43.80 | 46.17 | 82169 | 36884 | 3.66% |
| 2024-11-11 | 42.51 | 45.33 | 2.84 | 6.68% | 42.50 | 45.75 | 96408 | 43220 | 4.29% |
| 2024-11-08 | 43.07 | 42.49 | 0.14 | 0.33% | 42.45 | 44.30 | 83779 | 36288 | 3.73% |
| 2024-11-07 | 41.54 | 42.35 | 0.75 | 1.80% | 41.14 | 42.50 | 56017 | 23485 | 2.49% |
| 2024-11-06 | 41.30 | 41.60 | 0.38 | 0.92% | 40.88 | 42.47 | 72408 | 30150 | 3.22% |
| 2024-11-05 | 39.20 | 41.22 | 1.94 | 4.94% | 39.01 | 41.38 | 66469 | 27017 | 2.96% |
| 2024-11-04 | 39.30 | 39.28 | 0.32 | 0.82% | 38.69 | 39.63 | 35950 | 14081 | 1.60% |
| 2024-11-01 | 40.70 | 38.96 | -1.56 | -3.85% | 38.95 | 40.72 | 48564 | 19223 | 2.16% |
| 2024-10-31 | 40.20 | 40.52 | 0.31 | 0.77% | 39.50 | 40.86 | 58785 | 23685 | 2.62% |
| 2024-10-30 | 42.35 | 40.21 | -2.36 | -5.54% | 39.95 | 42.74 | 62764 | 25632 | 2.79% |
| 2024-10-29 | 43.44 | 42.57 | -0.66 | -1.53% | 42.53 | 43.70 | 39149 | 16844 | 1.74% |
| 2024-10-28 | 43.85 | 43.23 | -0.65 | -1.48% | 43.05 | 44.08 | 40350 | 17479 | 1.80% |
| 2024-10-25 | 43.29 | 43.88 | 0.88 | 2.05% | 42.80 | 44.45 | 47432 | 20687 | 2.11% |
| 2024-10-24 | 43.45 | 43.00 | -0.56 | -1.29% | 42.76 | 44.20 | 42319 | 18300 | 1.88% |
| 2024-10-23 | 43.40 | 43.56 | -0.02 | -0.05% | 43.15 | 44.97 | 55584 | 24469 | 2.47% |
| 2024-10-22 | 45.02 | 43.58 | -1.42 | -3.16% | 42.89 | 45.05 | 60602 | 26512 | 2.70% |
| 2024-10-21 | 45.02 | 45.00 | 0.77 | 1.74% | 44.16 | 47.50 | 107022 | 49108 | 4.76% |
| 2024-10-18 | 40.10 | 44.23 | 4.13 | 10.30% | 39.73 | 46.49 | 91554 | 39091 | 4.08% |
| 2024-10-17 | 40.50 | 40.10 | -0.11 | -0.27% | 40.01 | 41.20 | 43327 | 17634 | 1.93% |
| 2024-10-16 | 40.11 | 40.21 | -0.90 | -2.19% | 39.91 | 41.48 | 37278 | 15111 | 1.66% |
| 2024-10-15 | 42.29 | 41.11 | -1.21 | -2.86% | 41.06 | 43.45 | 42940 | 18188 | 1.91% |
| 2024-10-14 | 41.50 | 42.32 | 0.92 | 2.22% | 39.91 | 42.80 | 62738 | 26024 | 2.79% |
| 2024-10-11 | 45.65 | 41.40 | -3.90 | -8.61% | 40.50 | 45.65 | 73332 | 31438 | 3.26% |
| 2024-10-10 | 48.10 | 45.30 | -3.48 | -7.13% | 44.83 | 50.00 | 104703 | 49251 | 4.66% |
| 2024-10-09 | 46.00 | 48.78 | 1.34 | 2.82% | 45.65 | 53.73 | 160913 | 79287 | 7.16% |
| 2024-10-08 | 47.41 | 47.44 | 7.91 | 20.01% | 44.91 | 47.44 | 132952 | 62654 | 5.92% |
| 2024-09-30 | 35.20 | 39.53 | 5.84 | 17.33% | 35.20 | 39.76 | 114547 | 43165 | 5.10% |
| 2024-09-27 | 32.43 | 33.69 | 1.79 | 5.61% | 32.23 | 33.77 | 21878 | 7227 | 0.97% |
| 2024-09-26 | 30.74 | 31.90 | 1.20 | 3.91% | 30.46 | 31.93 | 38305 | 11909 | 1.71% |
| 2024-09-25 | 30.99 | 30.70 | 0.01 | 0.03% | 30.52 | 31.53 | 38475 | 11964 | 1.71% |
| 2024-09-24 | 29.52 | 30.69 | 1.39 | 4.74% | 29.30 | 30.69 | 32986 | 9928 | 1.47% |
| 2024-09-23 | 29.30 | 29.30 | 0.05 | 0.17% | 29.11 | 29.63 | 17030 | 5001 | 0.76% |
| 2024-09-20 | 29.99 | 29.25 | -0.62 | -2.08% | 28.90 | 29.99 | 17774 | 5206 | 0.79% |
| 2024-09-19 | 29.22 | 29.87 | 0.82 | 2.82% | 29.02 | 30.29 | 26036 | 7756 | 1.16% |
| 2024-09-18 | 29.94 | 29.05 | -0.94 | -3.13% | 28.70 | 30.17 | 19850 | 5786 | 0.88% |
| 2024-09-13 | 30.85 | 29.99 | -0.91 | -2.94% | 29.82 | 30.99 | 23642 | 7140 | 1.05% |
| 2024-09-12 | 31.17 | 30.90 | -0.12 | -0.39% | 30.82 | 31.58 | 12088 | 3763 | 0.54% |
| 2024-09-11 | 30.66 | 31.02 | 0.15 | 0.49% | 30.66 | 31.28 | 13089 | 4057 | 0.58% |
| 2024-09-10 | 30.61 | 30.87 | 0.34 | 1.11% | 30.04 | 31.17 | 13417 | 4098 | 0.60% |
| 2024-09-09 | 30.68 | 30.53 | -0.15 | -0.49% | 30.38 | 30.98 | 11153 | 3420 | 0.50% |
| 2024-09-06 | 31.54 | 30.68 | -0.85 | -2.70% | 30.67 | 31.64 | 14340 | 4444 | 0.64% |
| 2024-09-05 | 31.16 | 31.53 | 0.37 | 1.19% | 31.16 | 31.77 | 14960 | 4709 | 0.67% |
| 2024-09-04 | 31.10 | 31.16 | -0.15 | -0.48% | 30.88 | 31.50 | 15223 | 4747 | 0.68% |
| 2024-09-03 | 31.10 | 31.31 | 0.20 | 0.64% | 30.96 | 31.93 | 15887 | 4997 | 0.71% |
| 2024-09-02 | 32.37 | 31.11 | -1.26 | -3.89% | 31.11 | 32.55 | 26558 | 8404 | 1.18% |
| 2024-08-30 | 31.99 | 32.37 | 0.56 | 1.76% | 31.71 | 32.92 | 26708 | 8691 | 1.19% |
| 2024-08-29 | 31.32 | 31.81 | 0.41 | 1.31% | 31.28 | 32.04 | 13487 | 4284 | 0.60% |
| 2024-08-28 | 31.42 | 31.40 | -0.06 | -0.19% | 31.23 | 31.88 | 11688 | 3688 | 0.52% |
| 2024-08-27 | 31.84 | 31.46 | -0.51 | -1.60% | 31.27 | 31.98 | 14182 | 4466 | 0.63% |
| 2024-08-26 | 31.38 | 31.97 | 0.58 | 1.85% | 31.33 | 32.32 | 15010 | 4799 | 0.67% |
| 2024-08-23 | 31.53 | 31.39 | -0.22 | -0.70% | 31.10 | 31.95 | 18779 | 5897 | 0.84% |
| 2024-08-22 | 32.10 | 31.61 | -0.30 | -0.94% | 31.61 | 32.19 | 9605 | 3059 | 0.43% |
| 2024-08-21 | 32.44 | 31.91 | -0.56 | -1.72% | 31.66 | 32.80 | 20232 | 6505 | 0.90% |
| 2024-08-20 | 33.93 | 32.47 | -1.46 | -4.30% | 32.20 | 34.08 | 19541 | 6434 | 0.87% |
| 2024-08-19 | 33.77 | 33.93 | 0.24 | 0.71% | 33.45 | 34.03 | 11892 | 4023 | 0.53% |
| 2024-08-16 | 34.05 | 33.69 | -0.35 | -1.03% | 33.56 | 34.25 | 12779 | 4326 | 0.57% |
| 2024-08-15 | 33.00 | 34.04 | 1.03 | 3.12% | 32.93 | 34.30 | 19175 | 6487 | 0.85% |
| 2024-08-14 | 33.98 | 33.01 | -0.84 | -2.48% | 32.76 | 33.98 | 15969 | 5311 | 0.71% |
| 2024-08-13 | 33.53 | 33.85 | 0.35 | 1.04% | 33.28 | 33.85 | 9797 | 3291 | 0.44% |