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 | 39.97 | 40.20 | 0.12 | 0.30% | 39.52 | 41.44 | 18979 | 7733 | 5.28% |
| 2024-11-20 | 39.30 | 40.08 | 1.12 | 2.87% | 38.38 | 40.25 | 19064 | 7508 | 5.30% |
| 2024-11-19 | 38.10 | 38.96 | 0.98 | 2.58% | 37.24 | 39.27 | 19645 | 7518 | 5.47% |
| 2024-11-18 | 40.83 | 37.98 | -3.06 | -7.46% | 37.52 | 41.49 | 22168 | 8593 | 6.17% |
| 2024-11-15 | 44.50 | 41.04 | -2.72 | -6.22% | 40.76 | 45.50 | 27256 | 11776 | 7.58% |
| 2024-11-14 | 45.50 | 43.76 | -2.17 | -4.72% | 43.51 | 46.48 | 34227 | 15293 | 9.52% |
| 2024-11-13 | 42.37 | 45.93 | 1.56 | 3.52% | 42.37 | 47.58 | 40711 | 18394 | 11.33% |
| 2024-11-12 | 46.21 | 44.37 | 0.35 | 0.80% | 43.60 | 49.17 | 66017 | 30692 | 18.37% |
| 2024-11-11 | 45.00 | 44.02 | 4.53 | 11.47% | 42.42 | 46.44 | 53565 | 23855 | 14.91% |
| 2024-11-08 | 38.50 | 39.49 | 1.55 | 4.09% | 38.20 | 41.20 | 26547 | 10470 | 7.39% |
| 2024-11-07 | 36.88 | 37.94 | 1.29 | 3.52% | 36.66 | 38.50 | 17079 | 6440 | 4.75% |
| 2024-11-06 | 37.07 | 36.65 | -0.42 | -1.13% | 36.06 | 37.79 | 20750 | 7679 | 5.77% |
| 2024-11-05 | 35.58 | 37.07 | 1.47 | 4.13% | 35.38 | 37.10 | 17757 | 6485 | 4.94% |
| 2024-11-04 | 36.00 | 35.60 | 0.02 | 0.06% | 34.57 | 36.00 | 16014 | 5659 | 4.46% |
| 2024-11-01 | 39.48 | 35.58 | -4.41 | -11.03% | 35.52 | 39.85 | 27756 | 10399 | 7.72% |
| 2024-10-31 | 37.00 | 39.99 | 3.31 | 9.02% | 36.20 | 43.28 | 44776 | 17518 | 12.46% |
| 2024-10-30 | 36.55 | 36.68 | 0.78 | 2.17% | 35.71 | 38.00 | 23267 | 8525 | 6.47% |
| 2024-10-29 | 40.00 | 35.90 | -2.58 | -6.70% | 35.90 | 40.00 | 34936 | 13030 | 9.72% |
| 2024-10-28 | 34.50 | 38.48 | 4.19 | 12.22% | 34.50 | 38.57 | 37700 | 13941 | 10.49% |
| 2024-10-25 | 34.28 | 34.29 | 0.12 | 0.35% | 33.89 | 34.70 | 18375 | 6286 | 5.11% |
| 2024-10-24 | 34.69 | 34.17 | -0.52 | -1.50% | 34.03 | 34.88 | 10547 | 3621 | 2.93% |
| 2024-10-23 | 35.10 | 34.69 | -1.24 | -3.45% | 34.46 | 35.84 | 17282 | 6059 | 4.81% |
| 2024-10-22 | 34.16 | 35.93 | 1.27 | 3.66% | 34.00 | 36.87 | 31567 | 11314 | 8.78% |
| 2024-10-21 | 34.69 | 34.66 | 0.16 | 0.46% | 34.50 | 36.28 | 22207 | 7824 | 6.18% |
| 2024-10-18 | 32.76 | 34.50 | 1.90 | 5.83% | 32.27 | 35.44 | 16965 | 5728 | 4.72% |
| 2024-10-17 | 32.50 | 32.60 | 0.70 | 2.19% | 32.47 | 33.50 | 12557 | 4136 | 3.49% |
| 2024-10-16 | 31.55 | 31.90 | -0.26 | -0.81% | 31.20 | 32.50 | 10649 | 3401 | 2.96% |
| 2024-10-15 | 33.29 | 32.16 | -1.09 | -3.28% | 32.11 | 34.19 | 16620 | 5512 | 4.62% |
| 2024-10-14 | 33.01 | 33.25 | 0.55 | 1.68% | 31.00 | 33.35 | 15476 | 5006 | 4.31% |
| 2024-10-11 | 34.50 | 32.70 | -1.55 | -4.53% | 32.03 | 35.13 | 13838 | 4595 | 3.85% |
| 2024-10-10 | 37.00 | 34.25 | -1.75 | -4.86% | 34.25 | 37.00 | 16055 | 5701 | 4.47% |
| 2024-10-09 | 38.96 | 36.00 | -3.73 | -9.39% | 35.36 | 38.96 | 23287 | 8690 | 6.48% |
| 2024-10-08 | 39.98 | 39.73 | 6.38 | 19.13% | 34.69 | 39.98 | 30985 | 11901 | 8.62% |
| 2024-09-30 | 33.00 | 33.35 | 5.39 | 19.28% | 30.27 | 33.35 | 26539 | 8494 | 7.39% |
| 2024-09-27 | 26.60 | 27.96 | 1.71 | 6.51% | 26.60 | 28.20 | 10813 | 2961 | 3.01% |
| 2024-09-26 | 25.69 | 26.25 | 0.95 | 3.75% | 25.05 | 26.34 | 11232 | 2901 | 3.13% |
| 2024-09-25 | 25.37 | 25.30 | 0.30 | 1.20% | 25.10 | 26.19 | 10123 | 2593 | 2.82% |
| 2024-09-24 | 24.11 | 25.00 | 0.92 | 3.82% | 23.60 | 25.05 | 7789 | 1896 | 2.17% |
| 2024-09-23 | 24.00 | 24.08 | -0.02 | -0.08% | 23.85 | 24.39 | 4322 | 1042 | 1.20% |
| 2024-09-20 | 24.00 | 24.10 | 0.41 | 1.73% | 23.75 | 24.42 | 9126 | 2199 | 2.54% |
| 2024-09-19 | 23.21 | 23.69 | 0.58 | 2.51% | 22.96 | 23.85 | 5599 | 1316 | 1.56% |
| 2024-09-18 | 23.27 | 23.11 | -0.17 | -0.73% | 22.41 | 23.50 | 5742 | 1316 | 1.60% |
| 2024-09-13 | 24.30 | 23.28 | -1.12 | -4.59% | 23.20 | 24.30 | 6695 | 1582 | 1.86% |
| 2024-09-12 | 24.42 | 24.40 | 0.00 | 0.00% | 24.23 | 24.75 | 5459 | 1338 | 1.52% |
| 2024-09-11 | 24.25 | 24.40 | 0.12 | 0.49% | 24.00 | 24.58 | 4537 | 1102 | 1.26% |
| 2024-09-10 | 23.87 | 24.28 | 0.66 | 2.79% | 23.42 | 24.55 | 6598 | 1582 | 1.84% |
| 2024-09-09 | 23.66 | 23.62 | -0.28 | -1.17% | 23.25 | 24.08 | 5843 | 1377 | 1.63% |
| 2024-09-06 | 24.71 | 23.90 | -0.74 | -3.00% | 23.90 | 24.80 | 9706 | 2347 | 2.70% |
| 2024-09-05 | 24.50 | 24.64 | 0.14 | 0.57% | 24.35 | 25.14 | 7514 | 1861 | 2.09% |
| 2024-09-04 | 24.26 | 24.50 | -0.05 | -0.20% | 24.01 | 24.87 | 8240 | 2010 | 2.29% |
| 2024-09-03 | 24.50 | 24.55 | 0.10 | 0.41% | 24.02 | 24.79 | 9096 | 2220 | 2.53% |
| 2024-09-02 | 25.80 | 24.45 | -1.55 | -5.96% | 24.45 | 26.25 | 13015 | 3255 | 3.62% |
| 2024-08-30 | 25.51 | 26.00 | 0.49 | 1.92% | 25.35 | 26.71 | 7566 | 1988 | 2.11% |
| 2024-08-29 | 24.50 | 25.51 | 0.90 | 3.66% | 24.18 | 25.58 | 5281 | 1326 | 1.47% |
| 2024-08-28 | 24.60 | 24.61 | 0.01 | 0.04% | 24.13 | 25.37 | 6627 | 1636 | 1.84% |
| 2024-08-27 | 25.23 | 24.60 | -0.63 | -2.50% | 24.52 | 25.58 | 5239 | 1303 | 1.46% |
| 2024-08-26 | 25.38 | 25.23 | -0.07 | -0.28% | 24.82 | 25.68 | 6260 | 1575 | 1.74% |
| 2024-08-23 | 25.58 | 25.30 | -0.22 | -0.86% | 25.05 | 25.92 | 5563 | 1412 | 1.55% |
| 2024-08-22 | 25.70 | 25.52 | -0.18 | -0.70% | 25.38 | 26.30 | 4272 | 1100 | 1.19% |
| 2024-08-21 | 25.82 | 25.70 | -0.27 | -1.04% | 25.55 | 26.45 | 3669 | 952 | 1.02% |
| 2024-08-20 | 27.04 | 25.97 | -1.06 | -3.92% | 25.70 | 27.24 | 5100 | 1341 | 1.42% |
| 2024-08-19 | 27.38 | 27.03 | 0.07 | 0.26% | 26.71 | 27.38 | 3587 | 973 | 1.00% |
| 2024-08-16 | 27.52 | 26.96 | -0.12 | -0.44% | 26.88 | 27.54 | 3991 | 1086 | 1.11% |
| 2024-08-15 | 26.33 | 27.08 | 0.75 | 2.85% | 25.99 | 27.30 | 5340 | 1436 | 1.49% |
| 2024-08-14 | 26.47 | 26.33 | -0.14 | -0.53% | 26.32 | 26.77 | 3835 | 1016 | 1.07% |
| 2024-08-13 | 26.29 | 26.47 | 0.35 | 1.34% | 25.97 | 26.63 | 4747 | 1250 | 1.32% |