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 | 40.01 | 39.81 | -0.57 | -1.41% | 39.40 | 41.28 | 20612 | 8282 | 0.46% |
| 2024-11-20 | 39.09 | 40.38 | 1.09 | 2.77% | 38.85 | 41.36 | 33771 | 13633 | 0.76% |
| 2024-11-19 | 38.32 | 39.29 | 0.91 | 2.37% | 38.22 | 39.32 | 19449 | 7549 | 0.44% |
| 2024-11-18 | 39.57 | 38.38 | -0.92 | -2.34% | 38.14 | 39.57 | 24412 | 9501 | 0.55% |
| 2024-11-15 | 41.39 | 39.30 | -1.96 | -4.75% | 39.14 | 41.88 | 33801 | 13607 | 0.76% |
| 2024-11-14 | 42.69 | 41.26 | -1.71 | -3.98% | 41.20 | 43.37 | 37182 | 15743 | 0.83% |
| 2024-11-13 | 42.50 | 42.97 | -0.43 | -0.99% | 41.66 | 44.44 | 52899 | 22615 | 1.19% |
| 2024-11-12 | 42.00 | 43.40 | 2.31 | 5.62% | 41.61 | 46.31 | 95495 | 42098 | 2.14% |
| 2024-11-11 | 39.30 | 41.09 | 1.61 | 4.08% | 39.15 | 41.30 | 47623 | 19243 | 1.07% |
| 2024-11-08 | 40.50 | 39.48 | -0.39 | -0.98% | 39.28 | 41.12 | 42808 | 17170 | 0.96% |
| 2024-11-07 | 38.16 | 39.87 | 1.07 | 2.76% | 38.16 | 39.90 | 33799 | 13307 | 0.76% |
| 2024-11-06 | 39.02 | 38.80 | -0.33 | -0.84% | 38.60 | 39.65 | 33449 | 13075 | 0.75% |
| 2024-11-05 | 38.31 | 39.13 | 0.46 | 1.19% | 37.90 | 39.19 | 34921 | 13552 | 0.78% |
| 2024-11-04 | 38.26 | 38.67 | 0.57 | 1.50% | 37.78 | 39.07 | 25540 | 9847 | 0.57% |
| 2024-11-01 | 37.75 | 38.10 | 0.15 | 0.40% | 37.68 | 39.50 | 32261 | 12429 | 0.72% |
| 2024-10-31 | 37.50 | 37.95 | 0.50 | 1.34% | 37.15 | 38.50 | 23651 | 8961 | 0.53% |
| 2024-10-30 | 38.00 | 37.45 | -0.56 | -1.47% | 37.04 | 38.50 | 28618 | 10781 | 0.64% |
| 2024-10-29 | 40.40 | 38.01 | -2.78 | -6.82% | 38.01 | 40.50 | 57175 | 22237 | 1.28% |
| 2024-10-28 | 40.20 | 40.79 | 0.45 | 1.12% | 39.17 | 40.85 | 34670 | 13912 | 0.78% |
| 2024-10-25 | 40.40 | 40.34 | -0.46 | -1.13% | 39.40 | 40.95 | 42278 | 16975 | 0.95% |
| 2024-10-24 | 41.22 | 40.80 | -0.36 | -0.87% | 40.78 | 41.74 | 28190 | 11610 | 0.63% |
| 2024-10-23 | 40.18 | 41.16 | 1.16 | 2.90% | 39.83 | 41.80 | 38101 | 15520 | 0.86% |
| 2024-10-22 | 39.08 | 40.00 | 0.64 | 1.63% | 38.90 | 40.37 | 31828 | 12667 | 0.71% |
| 2024-10-21 | 38.00 | 39.36 | 1.26 | 3.31% | 37.87 | 40.25 | 46811 | 18257 | 1.05% |
| 2024-10-18 | 36.04 | 38.10 | 1.84 | 5.07% | 35.88 | 39.55 | 45263 | 17035 | 1.02% |
| 2024-10-17 | 36.60 | 36.26 | -0.16 | -0.44% | 36.21 | 37.59 | 24540 | 9041 | 0.55% |
| 2024-10-16 | 36.82 | 36.42 | -0.52 | -1.41% | 36.20 | 37.39 | 21877 | 8021 | 0.49% |
| 2024-10-15 | 38.33 | 36.94 | -1.39 | -3.63% | 36.86 | 38.64 | 29352 | 11092 | 0.66% |
| 2024-10-14 | 38.20 | 38.33 | 0.33 | 0.87% | 36.42 | 38.86 | 36016 | 13573 | 0.81% |
| 2024-10-11 | 40.48 | 38.00 | -3.20 | -7.77% | 37.31 | 41.00 | 40966 | 15919 | 0.92% |
| 2024-10-10 | 43.30 | 41.20 | -1.82 | -4.23% | 41.18 | 45.20 | 48741 | 20760 | 1.09% |
| 2024-10-09 | 46.34 | 43.02 | -4.24 | -8.97% | 42.60 | 46.88 | 62747 | 28237 | 1.41% |
| 2024-10-08 | 49.50 | 47.26 | 5.90 | 14.26% | 43.82 | 49.52 | 70656 | 32842 | 1.59% |
| 2024-09-30 | 38.40 | 41.36 | 5.16 | 14.25% | 37.07 | 41.63 | 58942 | 23324 | 1.32% |
| 2024-09-27 | 34.60 | 36.20 | 2.07 | 6.07% | 34.51 | 36.85 | 27037 | 9608 | 0.61% |
| 2024-09-26 | 32.18 | 34.13 | 1.85 | 5.73% | 31.71 | 34.20 | 29558 | 9707 | 0.66% |
| 2024-09-25 | 32.80 | 32.28 | -0.05 | -0.15% | 32.20 | 33.65 | 26812 | 8841 | 0.60% |
| 2024-09-24 | 31.59 | 32.33 | 1.01 | 3.22% | 31.07 | 32.45 | 26769 | 8540 | 0.60% |
| 2024-09-23 | 32.13 | 31.32 | -0.81 | -2.52% | 31.27 | 32.58 | 15382 | 4877 | 0.35% |
| 2024-09-20 | 33.07 | 32.13 | -0.84 | -2.55% | 32.00 | 33.12 | 9863 | 3191 | 0.22% |
| 2024-09-19 | 33.20 | 32.97 | 0.37 | 1.13% | 32.30 | 33.50 | 10866 | 3587 | 0.24% |
| 2024-09-18 | 32.35 | 32.60 | 0.31 | 0.96% | 31.93 | 33.08 | 12755 | 4133 | 0.29% |
| 2024-09-13 | 33.30 | 32.29 | -0.81 | -2.45% | 32.19 | 33.58 | 11022 | 3604 | 0.25% |
| 2024-09-12 | 33.40 | 33.10 | -0.25 | -0.75% | 33.05 | 34.13 | 10558 | 3541 | 0.24% |
| 2024-09-11 | 31.67 | 33.35 | 1.67 | 5.27% | 31.31 | 33.49 | 23348 | 7645 | 0.52% |
| 2024-09-10 | 32.26 | 31.68 | -0.51 | -1.58% | 31.19 | 32.34 | 15389 | 4867 | 0.35% |
| 2024-09-09 | 32.51 | 32.19 | -0.52 | -1.59% | 32.10 | 33.19 | 11177 | 3637 | 0.25% |
| 2024-09-06 | 33.25 | 32.71 | -0.57 | -1.71% | 32.70 | 33.50 | 10344 | 3415 | 0.23% |
| 2024-09-05 | 33.13 | 33.28 | 0.28 | 0.85% | 32.85 | 33.67 | 8043 | 2681 | 0.18% |
| 2024-09-04 | 32.92 | 33.00 | 0.10 | 0.30% | 32.45 | 33.45 | 8128 | 2677 | 0.18% |
| 2024-09-03 | 32.79 | 32.90 | 0.11 | 0.34% | 32.60 | 33.60 | 9600 | 3177 | 0.22% |
| 2024-09-02 | 33.81 | 32.79 | -1.04 | -3.07% | 32.71 | 33.92 | 15258 | 5034 | 0.34% |
| 2024-08-30 | 33.30 | 33.83 | 0.37 | 1.11% | 33.11 | 34.27 | 17126 | 5813 | 0.38% |
| 2024-08-29 | 33.18 | 33.46 | 0.18 | 0.54% | 32.97 | 33.90 | 9601 | 3214 | 0.22% |
| 2024-08-28 | 33.33 | 33.28 | -0.04 | -0.12% | 32.94 | 33.67 | 8467 | 2816 | 0.19% |
| 2024-08-27 | 32.70 | 33.32 | 0.53 | 1.62% | 32.61 | 34.16 | 15900 | 5335 | 0.36% |
| 2024-08-26 | 32.62 | 32.79 | 0.17 | 0.52% | 32.31 | 33.54 | 14702 | 4859 | 0.33% |
| 2024-08-23 | 33.55 | 32.62 | -0.93 | -2.77% | 32.57 | 33.69 | 21642 | 7128 | 0.49% |
| 2024-08-22 | 36.26 | 33.55 | -2.95 | -8.08% | 33.06 | 36.45 | 44239 | 15200 | 0.99% |
| 2024-08-21 | 35.03 | 36.50 | 1.30 | 3.69% | 34.95 | 36.50 | 19178 | 6893 | 0.43% |
| 2024-08-20 | 35.74 | 35.20 | -0.60 | -1.68% | 34.78 | 35.91 | 14028 | 4934 | 0.31% |
| 2024-08-19 | 35.92 | 35.80 | -0.04 | -0.11% | 35.80 | 36.85 | 13715 | 4967 | 0.31% |
| 2024-08-16 | 35.65 | 35.84 | 0.19 | 0.53% | 35.28 | 36.15 | 10053 | 3597 | 0.23% |
| 2024-08-15 | 35.49 | 35.65 | 0.30 | 0.85% | 35.11 | 36.33 | 12318 | 4401 | 0.28% |
| 2024-08-14 | 35.87 | 35.35 | -0.52 | -1.45% | 35.22 | 35.89 | 7280 | 2581 | 0.16% |
| 2024-08-13 | 35.92 | 35.87 | -0.20 | -0.55% | 35.40 | 36.20 | 9681 | 3462 | 0.22% |