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 | 41.10 | 41.34 | 0.19 | 0.46% | 40.74 | 41.44 | 9983 | 4107 | 1.06% |
| 2024-11-20 | 40.47 | 41.15 | 0.69 | 1.71% | 40.11 | 41.50 | 14290 | 5869 | 1.52% |
| 2024-11-19 | 39.99 | 40.46 | 0.62 | 1.56% | 39.30 | 40.59 | 8769 | 3505 | 0.93% |
| 2024-11-18 | 40.20 | 39.84 | -0.47 | -1.17% | 39.60 | 40.98 | 10499 | 4225 | 1.12% |
| 2024-11-15 | 40.84 | 40.31 | -0.73 | -1.78% | 40.21 | 41.46 | 9488 | 3869 | 1.01% |
| 2024-11-14 | 42.02 | 41.04 | -1.06 | -2.52% | 41.00 | 42.30 | 9630 | 4006 | 1.03% |
| 2024-11-13 | 42.50 | 42.10 | -0.36 | -0.85% | 41.45 | 42.86 | 16740 | 7039 | 1.78% |
| 2024-11-12 | 43.15 | 42.46 | -0.68 | -1.58% | 42.29 | 44.24 | 26542 | 11488 | 2.83% |
| 2024-11-11 | 41.90 | 43.14 | 1.24 | 2.96% | 41.50 | 43.18 | 25099 | 10631 | 2.68% |
| 2024-11-08 | 40.62 | 41.90 | 1.45 | 3.58% | 40.21 | 42.18 | 28435 | 11759 | 3.03% |
| 2024-11-07 | 39.70 | 40.45 | 0.68 | 1.71% | 39.20 | 40.64 | 19794 | 7946 | 2.11% |
| 2024-11-06 | 40.30 | 39.77 | -0.46 | -1.14% | 39.60 | 40.45 | 19943 | 7968 | 2.13% |
| 2024-11-05 | 39.42 | 40.23 | 0.81 | 2.05% | 39.10 | 40.38 | 19596 | 7785 | 2.09% |
| 2024-11-04 | 39.10 | 39.42 | 0.34 | 0.87% | 38.93 | 39.69 | 11090 | 4360 | 1.18% |
| 2024-11-01 | 40.18 | 39.08 | -1.02 | -2.54% | 39.02 | 40.99 | 18436 | 7329 | 1.97% |
| 2024-10-31 | 40.36 | 40.10 | -0.35 | -0.87% | 39.73 | 40.68 | 17876 | 7157 | 1.91% |
| 2024-10-30 | 41.12 | 40.45 | -0.78 | -1.89% | 39.62 | 41.23 | 20390 | 8210 | 2.17% |
| 2024-10-29 | 44.01 | 41.23 | -2.79 | -6.34% | 40.98 | 44.18 | 32026 | 13510 | 3.41% |
| 2024-10-28 | 42.89 | 44.02 | 1.24 | 2.90% | 42.48 | 44.63 | 19359 | 8496 | 2.06% |
| 2024-10-25 | 42.60 | 42.78 | 0.38 | 0.90% | 42.11 | 43.60 | 23166 | 9920 | 2.47% |
| 2024-10-24 | 43.26 | 43.30 | -0.63 | -1.43% | 42.52 | 43.76 | 17870 | 7703 | 1.91% |
| 2024-10-23 | 45.04 | 43.93 | -2.65 | -5.69% | 41.55 | 46.80 | 50275 | 22093 | 5.36% |
| 2024-10-22 | 56.00 | 46.58 | -2.22 | -4.55% | 45.98 | 56.00 | 103328 | 52360 | 11.02% |
| 2024-10-21 | 45.99 | 48.80 | 3.20 | 7.02% | 45.88 | 49.68 | 31649 | 15268 | 3.37% |
| 2024-10-18 | 43.80 | 45.60 | 1.78 | 4.06% | 43.80 | 46.73 | 18680 | 8489 | 1.99% |
| 2024-10-17 | 42.49 | 43.82 | 1.56 | 3.69% | 42.47 | 45.00 | 9638 | 4197 | 1.03% |
| 2024-10-16 | 42.20 | 42.26 | -0.54 | -1.26% | 42.00 | 43.36 | 4788 | 2041 | 0.51% |
| 2024-10-15 | 43.80 | 42.80 | -1.05 | -2.39% | 42.80 | 44.33 | 5121 | 2229 | 0.55% |
| 2024-10-14 | 42.83 | 43.85 | 1.07 | 2.50% | 42.08 | 43.85 | 8212 | 3537 | 0.88% |
| 2024-10-11 | 44.00 | 42.78 | -1.22 | -2.77% | 42.25 | 44.66 | 8664 | 3767 | 0.92% |
| 2024-10-10 | 45.12 | 44.00 | -1.11 | -2.46% | 43.50 | 46.49 | 13334 | 5949 | 1.42% |
| 2024-10-09 | 50.39 | 45.11 | -6.06 | -11.84% | 45.00 | 50.39 | 22031 | 10360 | 2.35% |
| 2024-10-08 | 55.65 | 51.17 | 3.37 | 7.05% | 46.00 | 55.65 | 38783 | 19444 | 4.13% |
| 2024-09-30 | 44.56 | 47.80 | 4.00 | 9.13% | 44.55 | 48.87 | 21667 | 10148 | 2.31% |
| 2024-09-27 | 41.58 | 43.80 | 2.54 | 6.16% | 41.50 | 44.55 | 8123 | 3510 | 0.87% |
| 2024-09-26 | 39.75 | 41.26 | 1.16 | 2.89% | 39.55 | 41.40 | 6361 | 2582 | 0.68% |
| 2024-09-25 | 40.05 | 40.10 | 0.56 | 1.42% | 40.05 | 41.88 | 7468 | 3054 | 0.80% |
| 2024-09-24 | 38.16 | 39.54 | 1.29 | 3.37% | 38.08 | 39.55 | 5370 | 2092 | 0.57% |
| 2024-09-23 | 39.48 | 38.25 | -0.75 | -1.92% | 38.05 | 39.48 | 3197 | 1233 | 0.34% |
| 2024-09-20 | 38.20 | 39.00 | 0.63 | 1.64% | 38.14 | 39.00 | 1795 | 692 | 0.19% |
| 2024-09-19 | 38.25 | 38.37 | 0.17 | 0.45% | 37.90 | 38.70 | 2211 | 846 | 0.24% |
| 2024-09-18 | 37.67 | 38.20 | 0.54 | 1.43% | 37.51 | 39.25 | 4340 | 1670 | 0.46% |
| 2024-09-13 | 38.12 | 37.66 | -0.67 | -1.75% | 37.23 | 38.48 | 2753 | 1037 | 0.29% |
| 2024-09-12 | 38.09 | 38.33 | 0.28 | 0.74% | 37.77 | 38.60 | 2831 | 1083 | 0.30% |
| 2024-09-11 | 37.63 | 38.05 | 0.22 | 0.58% | 37.44 | 38.26 | 1582 | 601 | 0.17% |
| 2024-09-10 | 37.30 | 37.83 | 0.56 | 1.50% | 36.66 | 38.07 | 2768 | 1036 | 0.30% |
| 2024-09-09 | 37.11 | 37.27 | 0.16 | 0.43% | 36.88 | 37.52 | 2713 | 1008 | 0.29% |
| 2024-09-06 | 38.39 | 37.11 | -1.19 | -3.11% | 37.10 | 38.39 | 3746 | 1408 | 0.40% |
| 2024-09-05 | 38.99 | 38.30 | -0.75 | -1.92% | 38.08 | 39.36 | 3718 | 1435 | 0.40% |
| 2024-09-04 | 39.19 | 39.05 | -0.32 | -0.81% | 38.76 | 39.41 | 1928 | 751 | 0.21% |
| 2024-09-03 | 38.01 | 39.37 | 1.26 | 3.31% | 37.82 | 40.20 | 5854 | 2303 | 0.62% |
| 2024-09-02 | 38.50 | 38.11 | -0.89 | -2.28% | 37.68 | 38.70 | 6879 | 2622 | 0.73% |
| 2024-08-30 | 40.34 | 39.00 | -1.15 | -2.86% | 39.00 | 40.34 | 9916 | 3942 | 1.06% |
| 2024-08-29 | 39.83 | 40.15 | 0.19 | 0.48% | 39.51 | 40.50 | 4756 | 1910 | 0.51% |
| 2024-08-28 | 39.13 | 39.96 | 0.81 | 2.07% | 39.05 | 40.40 | 3586 | 1430 | 0.38% |
| 2024-08-27 | 39.54 | 39.15 | -0.37 | -0.94% | 39.08 | 40.02 | 2073 | 818 | 0.22% |
| 2024-08-26 | 38.39 | 39.52 | 1.08 | 2.81% | 38.37 | 39.85 | 3232 | 1265 | 0.34% |
| 2024-08-23 | 38.76 | 38.44 | -0.31 | -0.80% | 37.93 | 38.90 | 2501 | 955 | 0.27% |
| 2024-08-22 | 39.66 | 38.75 | -0.85 | -2.15% | 38.58 | 40.22 | 3477 | 1365 | 0.37% |
| 2024-08-21 | 39.00 | 39.60 | -0.27 | -0.68% | 39.00 | 39.97 | 1873 | 742 | 0.20% |
| 2024-08-20 | 40.53 | 39.87 | -1.04 | -2.54% | 39.80 | 40.89 | 3440 | 1384 | 0.37% |
| 2024-08-19 | 40.40 | 40.91 | 0.40 | 0.99% | 40.20 | 41.32 | 4351 | 1780 | 0.46% |
| 2024-08-16 | 39.22 | 40.51 | 1.11 | 2.82% | 38.85 | 40.89 | 6808 | 2738 | 0.73% |