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 | 41.50 | 41.23 | -0.29 | -0.70% | 40.90 | 41.70 | 77163 | 31840 | 0.37% |
| 2024-11-20 | 41.29 | 41.52 | 0.06 | 0.14% | 41.02 | 41.60 | 78036 | 32250 | 0.38% |
| 2024-11-19 | 41.00 | 41.46 | 0.61 | 1.49% | 40.37 | 41.68 | 94698 | 38846 | 0.46% |
| 2024-11-18 | 41.30 | 40.85 | -0.46 | -1.11% | 40.51 | 41.78 | 128100 | 52628 | 0.62% |
| 2024-11-15 | 42.08 | 41.31 | -0.84 | -1.99% | 41.25 | 42.37 | 123043 | 51420 | 0.60% |
| 2024-11-14 | 44.24 | 42.15 | -2.23 | -5.02% | 42.05 | 44.24 | 249919 | 106838 | 1.21% |
| 2024-11-13 | 44.14 | 44.38 | 0.28 | 0.63% | 43.29 | 44.65 | 142559 | 62668 | 0.69% |
| 2024-11-12 | 46.11 | 44.10 | -1.88 | -4.09% | 43.80 | 46.37 | 275060 | 123994 | 1.33% |
| 2024-11-11 | 45.60 | 45.98 | 0.75 | 1.66% | 44.32 | 45.99 | 268154 | 121249 | 1.30% |
| 2024-11-08 | 45.00 | 45.23 | 0.23 | 0.51% | 44.63 | 46.00 | 217123 | 98531 | 1.05% |
| 2024-11-07 | 45.07 | 45.00 | -0.25 | -0.55% | 43.48 | 45.10 | 217501 | 96123 | 1.05% |
| 2024-11-06 | 45.73 | 45.25 | -0.24 | -0.53% | 44.90 | 46.36 | 193283 | 88003 | 0.94% |
| 2024-11-05 | 44.11 | 45.49 | 1.54 | 3.50% | 44.11 | 45.65 | 227323 | 102775 | 1.10% |
| 2024-11-04 | 43.50 | 43.95 | 0.71 | 1.64% | 43.12 | 44.49 | 108518 | 47670 | 0.53% |
| 2024-11-01 | 44.05 | 43.24 | -0.91 | -2.06% | 42.88 | 44.28 | 127849 | 55556 | 0.62% |
| 2024-10-31 | 44.50 | 44.15 | -0.62 | -1.38% | 43.63 | 44.70 | 137119 | 60304 | 0.66% |
| 2024-10-30 | 43.95 | 44.77 | 0.59 | 1.34% | 43.69 | 45.47 | 146320 | 65628 | 0.71% |
| 2024-10-29 | 44.40 | 44.18 | 0.01 | 0.02% | 43.38 | 44.59 | 115523 | 50989 | 0.56% |
| 2024-10-28 | 43.60 | 44.17 | 0.60 | 1.38% | 43.50 | 44.38 | 108541 | 47823 | 0.53% |
| 2024-10-25 | 43.46 | 43.57 | 0.11 | 0.25% | 42.90 | 43.89 | 130924 | 56670 | 0.63% |
| 2024-10-24 | 44.30 | 43.46 | -0.97 | -2.18% | 42.84 | 44.30 | 133417 | 57891 | 0.65% |
| 2024-10-23 | 44.34 | 44.43 | 0.24 | 0.54% | 43.82 | 45.87 | 190511 | 85491 | 0.92% |
| 2024-10-22 | 45.00 | 44.19 | -0.74 | -1.65% | 43.71 | 45.31 | 141154 | 62392 | 0.68% |
| 2024-10-21 | 44.13 | 44.93 | 1.05 | 2.39% | 44.12 | 46.10 | 225991 | 102435 | 1.10% |
| 2024-10-18 | 42.90 | 43.88 | 1.02 | 2.38% | 42.61 | 44.69 | 151887 | 66507 | 0.74% |
| 2024-10-17 | 42.30 | 42.86 | 0.87 | 2.07% | 42.00 | 43.60 | 163023 | 70287 | 0.79% |
| 2024-10-16 | 43.00 | 41.99 | -1.43 | -3.29% | 41.58 | 43.45 | 153154 | 64996 | 0.74% |
| 2024-10-15 | 42.92 | 43.42 | 0.24 | 0.56% | 42.32 | 44.33 | 207281 | 90243 | 1.00% |
| 2024-10-14 | 42.80 | 43.18 | 0.78 | 1.84% | 42.36 | 43.98 | 257337 | 110473 | 1.25% |
| 2024-10-11 | 43.83 | 42.40 | -1.41 | -3.22% | 41.80 | 44.58 | 181461 | 78408 | 0.88% |
| 2024-10-10 | 43.18 | 43.81 | 0.61 | 1.41% | 43.17 | 45.30 | 202473 | 89766 | 0.98% |
| 2024-10-09 | 47.00 | 43.20 | -4.36 | -9.17% | 43.10 | 47.00 | 292576 | 130285 | 1.42% |
| 2024-10-08 | 47.89 | 47.56 | 4.02 | 9.23% | 44.40 | 47.89 | 384870 | 179398 | 1.86% |
| 2024-09-30 | 40.66 | 43.54 | 3.96 | 10.01% | 40.65 | 43.54 | 336704 | 143104 | 1.63% |
| 2024-09-27 | 38.62 | 39.58 | 1.19 | 3.10% | 37.88 | 40.15 | 289741 | 112829 | 1.40% |
| 2024-09-26 | 37.77 | 38.39 | 0.60 | 1.59% | 37.41 | 38.39 | 164254 | 62454 | 0.80% |
| 2024-09-25 | 38.16 | 37.79 | -0.37 | -0.97% | 37.39 | 39.05 | 160848 | 61271 | 0.78% |
| 2024-09-24 | 36.87 | 38.16 | 1.29 | 3.50% | 36.65 | 38.31 | 93653 | 35419 | 0.45% |
| 2024-09-23 | 36.60 | 36.87 | 0.05 | 0.14% | 36.58 | 37.69 | 68754 | 25576 | 0.33% |
| 2024-09-20 | 36.99 | 36.82 | -0.10 | -0.27% | 36.30 | 37.19 | 52096 | 19061 | 0.25% |
| 2024-09-19 | 37.31 | 36.92 | -0.14 | -0.38% | 36.30 | 37.42 | 47857 | 17626 | 0.23% |
| 2024-09-18 | 36.74 | 37.06 | 0.11 | 0.30% | 36.74 | 37.68 | 63522 | 23625 | 0.31% |
| 2024-09-13 | 37.60 | 36.95 | -0.86 | -2.27% | 36.81 | 38.10 | 93782 | 34908 | 0.45% |
| 2024-09-12 | 38.08 | 37.81 | -0.23 | -0.60% | 37.72 | 38.27 | 55849 | 21204 | 0.27% |
| 2024-09-11 | 37.89 | 38.04 | 0.00 | 0.00% | 37.80 | 38.28 | 49398 | 18844 | 0.24% |
| 2024-09-10 | 37.92 | 38.04 | 0.18 | 0.48% | 37.50 | 38.38 | 63696 | 24144 | 0.31% |
| 2024-09-09 | 37.20 | 37.86 | 0.49 | 1.31% | 37.10 | 38.38 | 88217 | 33499 | 0.43% |
| 2024-09-06 | 37.69 | 37.37 | -0.35 | -0.93% | 37.20 | 38.00 | 43988 | 16532 | 0.21% |
| 2024-09-05 | 37.88 | 37.72 | -0.07 | -0.19% | 37.50 | 38.12 | 66767 | 25240 | 0.32% |
| 2024-09-04 | 37.47 | 37.79 | 0.32 | 0.85% | 36.91 | 37.98 | 65877 | 24867 | 0.32% |
| 2024-09-03 | 36.75 | 37.47 | 0.45 | 1.22% | 36.75 | 37.70 | 65902 | 24728 | 0.32% |
| 2024-09-02 | 36.70 | 37.02 | 0.13 | 0.35% | 36.56 | 37.63 | 116166 | 43379 | 0.56% |
| 2024-08-30 | 36.90 | 36.89 | -0.02 | -0.05% | 36.61 | 37.50 | 84296 | 31249 | 0.41% |
| 2024-08-29 | 36.12 | 36.91 | 0.51 | 1.40% | 36.06 | 37.28 | 103034 | 38057 | 0.50% |
| 2024-08-28 | 34.30 | 36.40 | 1.93 | 5.60% | 34.30 | 36.56 | 161551 | 58070 | 0.78% |
| 2024-08-27 | 34.18 | 34.47 | 0.12 | 0.35% | 33.90 | 34.55 | 62590 | 21467 | 0.30% |
| 2024-08-26 | 34.80 | 34.35 | -0.55 | -1.58% | 33.71 | 34.90 | 92742 | 31644 | 0.45% |
| 2024-08-23 | 35.00 | 34.90 | -0.12 | -0.34% | 34.80 | 35.30 | 58991 | 20659 | 0.29% |
| 2024-08-22 | 35.39 | 35.02 | -0.36 | -1.02% | 34.26 | 35.59 | 92893 | 32383 | 0.45% |
| 2024-08-21 | 35.70 | 35.38 | -0.61 | -1.69% | 35.33 | 36.09 | 61006 | 21726 | 0.30% |
| 2024-08-20 | 36.74 | 35.99 | -0.70 | -1.91% | 35.40 | 36.90 | 131743 | 47131 | 0.64% |
| 2024-08-19 | 36.90 | 36.69 | -0.36 | -0.97% | 36.64 | 37.72 | 62712 | 23298 | 0.30% |
| 2024-08-16 | 37.80 | 37.05 | -0.78 | -2.06% | 36.80 | 37.90 | 84901 | 31547 | 0.41% |
| 2024-08-15 | 37.57 | 37.83 | 0.17 | 0.45% | 37.38 | 38.08 | 51938 | 19628 | 0.25% |
| 2024-08-14 | 37.78 | 37.66 | -0.10 | -0.26% | 37.39 | 37.98 | 42944 | 16178 | 0.21% |
| 2024-08-13 | 37.20 | 37.76 | 0.54 | 1.45% | 37.13 | 37.88 | 59404 | 22388 | 0.29% |