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 | 40.49 | 39.95 | -0.15 | -0.37% | 39.42 | 40.50 | 7082 | 2838 | 2.52% |
| 2024-11-20 | 40.13 | 40.10 | 0.35 | 0.88% | 39.71 | 40.62 | 8190 | 3276 | 2.91% |
| 2024-11-19 | 39.19 | 39.75 | 0.47 | 1.20% | 38.89 | 39.81 | 5481 | 2158 | 1.95% |
| 2024-11-18 | 40.00 | 39.28 | -1.05 | -2.60% | 38.65 | 40.88 | 10547 | 4141 | 3.75% |
| 2024-11-15 | 40.90 | 40.33 | -1.07 | -2.58% | 40.04 | 41.66 | 9544 | 3882 | 3.40% |
| 2024-11-14 | 43.00 | 41.40 | -1.67 | -3.88% | 41.33 | 43.16 | 7738 | 3262 | 2.75% |
| 2024-11-13 | 43.03 | 43.07 | -0.15 | -0.35% | 42.20 | 43.97 | 8953 | 3851 | 3.19% |
| 2024-11-12 | 44.70 | 43.22 | -1.49 | -3.33% | 42.90 | 44.80 | 15413 | 6769 | 5.48% |
| 2024-11-11 | 43.47 | 44.71 | 2.61 | 6.20% | 41.97 | 45.58 | 26592 | 11697 | 9.46% |
| 2024-11-08 | 41.37 | 42.10 | 0.70 | 1.69% | 41.37 | 43.50 | 18946 | 8058 | 6.74% |
| 2024-11-07 | 40.35 | 41.40 | 0.62 | 1.52% | 40.30 | 42.42 | 13788 | 5692 | 4.91% |
| 2024-11-06 | 40.86 | 40.78 | 0.12 | 0.30% | 40.09 | 41.30 | 11890 | 4861 | 4.23% |
| 2024-11-05 | 38.87 | 40.66 | 2.05 | 5.31% | 38.80 | 41.28 | 17003 | 6847 | 6.05% |
| 2024-11-04 | 38.06 | 38.61 | 0.60 | 1.58% | 38.02 | 38.97 | 6763 | 2608 | 2.41% |
| 2024-11-01 | 39.58 | 38.01 | -1.88 | -4.71% | 38.01 | 39.99 | 11209 | 4351 | 3.99% |
| 2024-10-31 | 39.29 | 39.89 | 0.19 | 0.48% | 38.30 | 40.60 | 11736 | 4672 | 4.18% |
| 2024-10-30 | 40.36 | 39.70 | -1.07 | -2.62% | 38.59 | 40.37 | 14060 | 5562 | 5.00% |
| 2024-10-29 | 41.00 | 40.77 | -0.03 | -0.07% | 39.61 | 42.66 | 19361 | 7948 | 6.89% |
| 2024-10-28 | 39.52 | 40.80 | 1.47 | 3.74% | 39.19 | 41.28 | 14307 | 5768 | 5.09% |
| 2024-10-25 | 39.39 | 39.33 | 0.34 | 0.87% | 39.00 | 40.00 | 12569 | 4945 | 4.47% |
| 2024-10-24 | 40.24 | 38.99 | -1.24 | -3.08% | 38.92 | 40.31 | 14108 | 5542 | 5.02% |
| 2024-10-23 | 40.22 | 40.23 | -0.19 | -0.47% | 39.93 | 41.50 | 15406 | 6292 | 5.48% |
| 2024-10-22 | 41.88 | 40.42 | -1.09 | -2.63% | 39.50 | 41.88 | 18559 | 7481 | 6.60% |
| 2024-10-21 | 42.40 | 41.51 | 0.13 | 0.31% | 41.38 | 43.88 | 26447 | 11271 | 9.41% |
| 2024-10-18 | 40.04 | 41.38 | 1.50 | 3.76% | 39.49 | 41.87 | 18912 | 7712 | 6.73% |
| 2024-10-17 | 40.26 | 39.88 | -0.10 | -0.25% | 39.88 | 41.38 | 7517 | 3053 | 2.67% |
| 2024-10-16 | 39.71 | 39.98 | -0.21 | -0.52% | 39.10 | 40.47 | 4767 | 1896 | 1.70% |
| 2024-10-15 | 40.20 | 40.19 | -0.01 | -0.02% | 39.50 | 41.32 | 10555 | 4294 | 3.76% |
| 2024-10-14 | 38.66 | 40.20 | 1.42 | 3.66% | 38.40 | 40.50 | 9229 | 3629 | 3.28% |
| 2024-10-11 | 41.87 | 38.78 | -2.59 | -6.26% | 38.51 | 41.87 | 10889 | 4317 | 3.87% |
| 2024-10-10 | 40.60 | 41.37 | 1.19 | 2.96% | 39.18 | 43.50 | 19409 | 8070 | 6.91% |
| 2024-10-09 | 44.95 | 40.18 | -6.60 | -14.11% | 39.69 | 44.95 | 20644 | 8690 | 7.35% |
| 2024-10-08 | 47.44 | 46.78 | 7.17 | 18.10% | 42.05 | 47.44 | 30722 | 14065 | 10.93% |
| 2024-09-30 | 34.33 | 39.61 | 6.55 | 19.81% | 34.33 | 39.67 | 22320 | 8304 | 7.94% |
| 2024-09-27 | 31.30 | 33.06 | 1.96 | 6.30% | 31.15 | 33.68 | 7455 | 2410 | 2.65% |
| 2024-09-26 | 30.39 | 31.10 | 0.65 | 2.13% | 30.00 | 31.15 | 6115 | 1870 | 2.18% |
| 2024-09-25 | 30.33 | 30.45 | 0.10 | 0.33% | 30.28 | 31.22 | 5658 | 1739 | 2.01% |
| 2024-09-24 | 30.29 | 30.35 | 0.33 | 1.10% | 29.46 | 30.48 | 5826 | 1752 | 2.07% |
| 2024-09-23 | 29.00 | 30.02 | 0.89 | 3.06% | 28.69 | 30.49 | 4984 | 1478 | 1.77% |
| 2024-09-20 | 29.00 | 29.13 | 0.47 | 1.64% | 28.69 | 29.68 | 3051 | 892 | 1.09% |
| 2024-09-19 | 28.50 | 28.66 | 0.35 | 1.24% | 28.14 | 29.30 | 3091 | 890 | 1.10% |
| 2024-09-18 | 28.81 | 28.31 | -0.21 | -0.74% | 27.58 | 28.82 | 4182 | 1175 | 1.49% |
| 2024-09-13 | 29.00 | 28.52 | -0.49 | -1.69% | 28.40 | 29.16 | 2404 | 688 | 0.86% |
| 2024-09-12 | 29.38 | 29.01 | -0.25 | -0.85% | 29.01 | 29.72 | 1863 | 547 | 0.66% |
| 2024-09-11 | 29.48 | 29.26 | -0.02 | -0.07% | 29.06 | 29.60 | 2022 | 591 | 0.72% |
| 2024-09-10 | 28.55 | 29.28 | 0.73 | 2.56% | 28.40 | 29.48 | 2751 | 795 | 0.98% |
| 2024-09-09 | 28.89 | 28.55 | -0.05 | -0.17% | 28.16 | 28.89 | 3322 | 949 | 1.18% |
| 2024-09-06 | 30.00 | 28.60 | -1.30 | -4.35% | 28.38 | 30.06 | 4607 | 1342 | 1.64% |
| 2024-09-05 | 29.68 | 29.90 | 0.36 | 1.22% | 29.45 | 30.42 | 3210 | 962 | 1.14% |
| 2024-09-04 | 29.81 | 29.54 | -0.32 | -1.07% | 29.28 | 30.13 | 2728 | 811 | 0.97% |
| 2024-09-03 | 29.70 | 29.86 | 0.30 | 1.01% | 29.40 | 29.97 | 3079 | 913 | 1.10% |
| 2024-09-02 | 31.17 | 29.56 | -1.27 | -4.12% | 29.54 | 31.17 | 5827 | 1759 | 2.07% |
| 2024-08-30 | 30.37 | 30.83 | 0.36 | 1.18% | 29.82 | 31.28 | 7612 | 2349 | 2.71% |
| 2024-08-29 | 29.60 | 30.47 | 0.40 | 1.33% | 29.60 | 30.50 | 4888 | 1476 | 1.74% |
| 2024-08-28 | 30.03 | 30.07 | -0.13 | -0.43% | 29.62 | 30.35 | 2389 | 719 | 0.85% |
| 2024-08-27 | 30.20 | 30.20 | -0.25 | -0.82% | 30.00 | 30.54 | 2544 | 768 | 0.91% |
| 2024-08-26 | 29.94 | 30.45 | 0.49 | 1.64% | 29.65 | 30.65 | 3511 | 1062 | 1.25% |
| 2024-08-23 | 30.10 | 29.96 | -0.34 | -1.12% | 29.20 | 30.45 | 4610 | 1367 | 1.64% |
| 2024-08-22 | 30.32 | 30.30 | 0.03 | 0.10% | 30.10 | 30.68 | 4597 | 1394 | 1.64% |
| 2024-08-21 | 30.90 | 30.27 | -0.45 | -1.46% | 29.87 | 31.20 | 5299 | 1620 | 1.89% |
| 2024-08-20 | 31.59 | 30.72 | -0.77 | -2.45% | 30.63 | 31.80 | 7252 | 2263 | 2.58% |
| 2024-08-19 | 30.59 | 31.49 | -1.08 | -3.32% | 30.59 | 32.25 | 10583 | 3306 | 3.77% |
| 2024-08-16 | 33.43 | 32.57 | -1.09 | -3.24% | 32.45 | 33.90 | 4723 | 1562 | 3.46% |
| 2024-08-15 | 33.87 | 33.66 | -0.34 | -1.00% | 32.97 | 34.00 | 4606 | 1545 | 3.37% |
| 2024-08-14 | 34.00 | 34.00 | -0.22 | -0.64% | 33.91 | 34.48 | 1845 | 630 | 1.35% |
| 2024-08-13 | 34.63 | 34.22 | -0.35 | -1.01% | 33.91 | 34.78 | 2876 | 985 | 2.10% |