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 | 42.21 | 42.11 | 0.08 | 0.19% | 41.60 | 42.26 | 185737 | 77872 | 0.39% |
| 2024-11-20 | 42.50 | 42.03 | -0.29 | -0.69% | 41.70 | 42.60 | 210637 | 88578 | 0.44% |
| 2024-11-19 | 42.30 | 42.32 | 0.00 | 0.00% | 41.81 | 42.97 | 238486 | 100959 | 0.50% |
| 2024-11-18 | 42.92 | 42.32 | -0.60 | -1.40% | 42.25 | 43.28 | 196718 | 84217 | 0.41% |
| 2024-11-15 | 43.75 | 42.92 | -1.08 | -2.45% | 42.87 | 44.00 | 259191 | 112492 | 0.54% |
| 2024-11-14 | 44.72 | 44.00 | -1.04 | -2.31% | 43.90 | 44.80 | 214454 | 95249 | 0.45% |
| 2024-11-13 | 44.48 | 45.04 | 0.39 | 0.87% | 44.04 | 45.16 | 226072 | 100832 | 0.47% |
| 2024-11-12 | 44.56 | 44.65 | 0.26 | 0.59% | 44.40 | 46.09 | 338676 | 153146 | 0.71% |
| 2024-11-11 | 44.48 | 44.39 | -0.53 | -1.18% | 43.43 | 44.56 | 299138 | 131586 | 0.62% |
| 2024-11-08 | 44.92 | 44.92 | 0.18 | 0.40% | 44.60 | 45.49 | 323135 | 145265 | 0.67% |
| 2024-11-07 | 44.00 | 44.74 | 0.48 | 1.08% | 43.74 | 44.76 | 332575 | 147950 | 0.69% |
| 2024-11-06 | 46.18 | 45.65 | -0.44 | -0.95% | 45.30 | 46.18 | 299262 | 136649 | 0.62% |
| 2024-11-05 | 45.90 | 46.09 | 0.12 | 0.26% | 45.60 | 46.28 | 322492 | 148458 | 0.67% |
| 2024-11-04 | 45.36 | 45.97 | 0.64 | 1.41% | 45.00 | 46.30 | 297529 | 136375 | 0.62% |
| 2024-11-01 | 44.50 | 45.33 | 0.67 | 1.50% | 44.47 | 45.60 | 368414 | 166454 | 0.77% |
| 2024-10-31 | 44.30 | 44.66 | 0.45 | 1.02% | 43.40 | 44.95 | 323597 | 143120 | 0.68% |
| 2024-10-30 | 44.30 | 44.21 | 1.16 | 2.69% | 43.69 | 44.99 | 493290 | 218761 | 1.03% |
| 2024-10-29 | 43.18 | 43.05 | -0.13 | -0.30% | 42.80 | 43.37 | 210324 | 90568 | 0.44% |
| 2024-10-28 | 43.49 | 43.18 | -0.22 | -0.51% | 42.60 | 43.49 | 242511 | 104116 | 0.51% |
| 2024-10-25 | 43.16 | 43.40 | 0.25 | 0.58% | 43.15 | 44.05 | 235047 | 102450 | 0.49% |
| 2024-10-24 | 43.05 | 43.15 | -0.15 | -0.35% | 42.93 | 43.58 | 158388 | 68465 | 0.33% |
| 2024-10-23 | 43.39 | 43.30 | -0.09 | -0.21% | 43.14 | 44.10 | 314156 | 136731 | 0.66% |
| 2024-10-22 | 42.28 | 43.39 | 1.09 | 2.58% | 42.00 | 43.44 | 311948 | 133520 | 0.65% |
| 2024-10-21 | 42.53 | 42.30 | -0.22 | -0.52% | 41.88 | 42.73 | 370986 | 156591 | 0.77% |
| 2024-10-18 | 42.08 | 42.52 | 0.56 | 1.33% | 41.70 | 43.10 | 317901 | 134749 | 0.66% |
| 2024-10-17 | 42.40 | 41.96 | -0.40 | -0.94% | 41.95 | 43.05 | 200980 | 85255 | 0.42% |
| 2024-10-16 | 42.00 | 42.36 | -0.12 | -0.28% | 41.70 | 42.75 | 226875 | 95797 | 0.47% |
| 2024-10-15 | 43.48 | 42.48 | -1.00 | -2.30% | 42.46 | 43.48 | 357275 | 152804 | 0.75% |
| 2024-10-14 | 42.07 | 43.48 | 1.75 | 4.19% | 42.07 | 43.98 | 512960 | 221346 | 1.07% |
| 2024-10-11 | 42.50 | 41.73 | 0.08 | 0.19% | 41.28 | 42.88 | 420526 | 177380 | 0.88% |
| 2024-10-10 | 41.51 | 41.65 | 0.60 | 1.46% | 41.10 | 42.56 | 484608 | 203145 | 1.01% |
| 2024-10-09 | 43.89 | 41.05 | -3.60 | -8.06% | 41.00 | 43.89 | 713993 | 301211 | 1.49% |
| 2024-10-08 | 49.38 | 44.65 | -0.33 | -0.73% | 43.66 | 49.38 | 1417846 | 648148 | 2.96% |
| 2024-09-30 | 43.84 | 44.98 | 2.30 | 5.39% | 43.50 | 45.56 | 860426 | 382731 | 1.80% |
| 2024-09-27 | 41.37 | 42.68 | 2.12 | 5.23% | 41.19 | 43.46 | 545170 | 231056 | 1.14% |
| 2024-09-26 | 38.41 | 40.56 | 2.01 | 5.21% | 38.41 | 40.57 | 301284 | 119569 | 0.63% |
| 2024-09-25 | 38.89 | 38.55 | 0.30 | 0.78% | 38.47 | 39.25 | 199827 | 77683 | 0.42% |
| 2024-09-24 | 38.10 | 38.25 | 0.69 | 1.84% | 37.50 | 38.25 | 209860 | 79642 | 0.44% |
| 2024-09-23 | 37.53 | 37.56 | 0.00 | 0.00% | 37.36 | 38.20 | 126326 | 47650 | 0.26% |
| 2024-09-20 | 36.91 | 37.56 | 0.64 | 1.73% | 36.71 | 37.99 | 222364 | 83423 | 0.46% |
| 2024-09-19 | 36.73 | 36.92 | 0.33 | 0.90% | 36.36 | 37.41 | 151819 | 56169 | 0.32% |
| 2024-09-18 | 36.11 | 36.59 | 0.47 | 1.30% | 35.80 | 36.59 | 87325 | 31633 | 0.18% |
| 2024-09-13 | 36.28 | 36.12 | -0.17 | -0.47% | 36.02 | 36.42 | 84790 | 30711 | 0.18% |
| 2024-09-12 | 36.47 | 36.29 | -0.18 | -0.49% | 36.11 | 36.75 | 84325 | 30686 | 0.18% |
| 2024-09-11 | 36.18 | 36.47 | 0.24 | 0.66% | 36.00 | 36.70 | 71566 | 26132 | 0.15% |
| 2024-09-10 | 36.17 | 36.23 | 0.08 | 0.22% | 35.90 | 36.33 | 72434 | 26150 | 0.15% |
| 2024-09-09 | 36.39 | 36.15 | -0.18 | -0.50% | 36.00 | 36.71 | 97761 | 35512 | 0.20% |
| 2024-09-06 | 36.68 | 36.33 | -0.35 | -0.95% | 36.29 | 37.09 | 88153 | 32182 | 0.18% |
| 2024-09-05 | 37.01 | 36.68 | -0.32 | -0.86% | 36.40 | 37.09 | 133060 | 48713 | 0.28% |
| 2024-09-04 | 37.23 | 37.00 | -0.21 | -0.56% | 36.75 | 37.63 | 189320 | 70128 | 0.40% |
| 2024-09-03 | 36.18 | 37.21 | 0.96 | 2.65% | 36.12 | 37.28 | 170365 | 63049 | 0.36% |
| 2024-09-02 | 36.09 | 36.25 | -0.10 | -0.28% | 36.08 | 36.60 | 145040 | 52796 | 0.30% |
| 2024-08-30 | 35.62 | 36.35 | 0.71 | 1.99% | 35.45 | 36.94 | 254147 | 92182 | 0.53% |
| 2024-08-29 | 33.99 | 35.64 | 2.41 | 7.25% | 33.72 | 35.69 | 316772 | 111161 | 0.66% |
| 2024-08-28 | 33.88 | 33.23 | -0.76 | -2.24% | 32.96 | 34.00 | 125459 | 41700 | 0.26% |
| 2024-08-27 | 34.50 | 33.99 | -0.51 | -1.48% | 33.70 | 34.53 | 78627 | 26739 | 0.16% |
| 2024-08-26 | 34.50 | 34.50 | -0.07 | -0.20% | 34.24 | 34.73 | 55202 | 19007 | 0.12% |
| 2024-08-23 | 34.07 | 34.57 | 0.50 | 1.47% | 33.99 | 34.60 | 68004 | 23398 | 0.14% |
| 2024-08-22 | 34.30 | 34.07 | -0.21 | -0.61% | 33.91 | 34.46 | 61004 | 20808 | 0.13% |
| 2024-08-21 | 34.10 | 34.28 | 0.08 | 0.23% | 34.06 | 34.55 | 43568 | 14968 | 0.09% |
| 2024-08-20 | 34.35 | 34.20 | -0.14 | -0.41% | 34.02 | 34.50 | 53668 | 18347 | 0.11% |
| 2024-08-19 | 34.54 | 34.34 | -0.29 | -0.84% | 34.29 | 35.25 | 59215 | 20572 | 0.12% |
| 2024-08-16 | 34.30 | 34.63 | 0.26 | 0.76% | 34.23 | 34.68 | 64389 | 22234 | 0.13% |
| 2024-08-15 | 33.76 | 34.37 | 0.62 | 1.84% | 33.65 | 34.40 | 78073 | 26684 | 0.16% |
| 2024-08-14 | 34.08 | 33.75 | -0.35 | -1.03% | 33.56 | 34.09 | 62681 | 21165 | 0.13% |
| 2024-08-13 | 34.57 | 34.10 | -0.42 | -1.22% | 33.87 | 34.60 | 77901 | 26564 | 0.16% |