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 | 42.78 | 42.79 | -0.57 | -1.31% | 42.11 | 43.60 | 732057 | 312447 | 6.06% |
| 2024-11-20 | 43.00 | 43.36 | 1.75 | 4.21% | 42.58 | 44.65 | 1309764 | 568707 | 10.84% |
| 2024-11-19 | 38.45 | 41.61 | 3.78 | 9.99% | 37.99 | 41.61 | 560950 | 221348 | 4.64% |
| 2024-11-18 | 38.87 | 37.83 | -1.10 | -2.83% | 37.45 | 39.55 | 527234 | 202577 | 4.36% |
| 2024-11-15 | 41.00 | 38.93 | -2.68 | -6.44% | 38.79 | 41.15 | 764483 | 305490 | 6.32% |
| 2024-11-14 | 43.88 | 41.61 | -2.87 | -6.45% | 41.41 | 45.30 | 1074431 | 461645 | 8.89% |
| 2024-11-13 | 43.21 | 44.48 | 2.53 | 6.03% | 41.18 | 44.74 | 1366016 | 590601 | 11.30% |
| 2024-11-12 | 40.50 | 41.95 | 2.35 | 5.93% | 40.39 | 43.56 | 1523303 | 644474 | 12.60% |
| 2024-11-11 | 36.00 | 39.60 | 3.60 | 10.00% | 35.91 | 39.60 | 1003022 | 384168 | 8.30% |
| 2024-11-08 | 36.85 | 36.00 | -0.13 | -0.36% | 35.90 | 37.89 | 498730 | 184018 | 4.13% |
| 2024-11-07 | 35.47 | 36.13 | 0.08 | 0.22% | 35.27 | 36.14 | 425856 | 152244 | 3.52% |
| 2024-11-06 | 36.10 | 36.05 | -0.02 | -0.06% | 35.66 | 37.88 | 713965 | 263439 | 5.91% |
| 2024-11-05 | 34.55 | 36.07 | 1.46 | 4.22% | 34.36 | 36.20 | 568087 | 201653 | 4.70% |
| 2024-11-04 | 34.15 | 34.61 | 0.49 | 1.44% | 33.51 | 34.68 | 361414 | 123886 | 2.99% |
| 2024-11-01 | 33.69 | 34.12 | 0.14 | 0.41% | 33.35 | 35.48 | 611703 | 210609 | 5.06% |
| 2024-10-31 | 32.90 | 33.98 | 1.45 | 4.46% | 32.82 | 34.06 | 467439 | 157076 | 3.87% |
| 2024-10-30 | 32.94 | 32.53 | -0.78 | -2.34% | 32.31 | 33.23 | 280325 | 91650 | 2.32% |
| 2024-10-29 | 34.48 | 33.31 | -0.95 | -2.77% | 33.25 | 35.10 | 361974 | 122765 | 2.99% |
| 2024-10-28 | 33.90 | 34.26 | 0.36 | 1.06% | 33.33 | 34.30 | 412191 | 139301 | 3.41% |
| 2024-10-25 | 32.02 | 33.90 | 1.93 | 6.04% | 32.02 | 34.49 | 658725 | 222122 | 5.45% |
| 2024-10-24 | 32.88 | 31.97 | -1.18 | -3.56% | 31.82 | 33.00 | 316292 | 102038 | 2.62% |
| 2024-10-23 | 32.50 | 33.15 | 0.68 | 2.09% | 31.80 | 33.66 | 551239 | 180941 | 4.56% |
| 2024-10-22 | 31.67 | 32.47 | 0.85 | 2.69% | 31.26 | 32.49 | 346578 | 110178 | 2.87% |
| 2024-10-21 | 31.14 | 31.62 | 0.66 | 2.13% | 30.94 | 32.22 | 467736 | 147890 | 3.87% |
| 2024-10-18 | 29.80 | 30.96 | 1.00 | 3.34% | 29.67 | 31.69 | 478304 | 146165 | 3.96% |
| 2024-10-17 | 30.90 | 29.96 | -0.33 | -1.09% | 29.89 | 30.97 | 234246 | 71189 | 1.94% |
| 2024-10-16 | 30.10 | 30.29 | -0.56 | -1.82% | 30.07 | 30.79 | 240819 | 73122 | 1.99% |
| 2024-10-15 | 31.80 | 30.85 | -1.11 | -3.47% | 30.82 | 31.93 | 279839 | 87806 | 2.32% |
| 2024-10-14 | 31.61 | 31.96 | 0.36 | 1.14% | 30.82 | 32.09 | 339181 | 107042 | 2.81% |
| 2024-10-11 | 33.13 | 31.60 | -1.94 | -5.78% | 31.15 | 33.30 | 406956 | 129950 | 3.37% |
| 2024-10-10 | 34.00 | 33.54 | -0.59 | -1.73% | 33.36 | 34.91 | 491288 | 167918 | 4.06% |
| 2024-10-09 | 37.00 | 34.13 | -3.79 | -9.99% | 34.13 | 37.81 | 820357 | 292961 | 6.79% |
| 2024-10-08 | 37.92 | 37.92 | 3.45 | 10.01% | 35.26 | 37.92 | 1029147 | 383945 | 8.51% |
| 2024-09-30 | 33.42 | 34.47 | 3.13 | 9.99% | 32.38 | 34.47 | 970730 | 326474 | 8.03% |
| 2024-09-27 | 29.26 | 31.34 | 2.81 | 9.85% | 29.23 | 31.38 | 753939 | 231791 | 6.24% |
| 2024-09-26 | 27.36 | 28.53 | 1.02 | 3.71% | 27.25 | 28.54 | 355619 | 99388 | 2.94% |
| 2024-09-25 | 27.80 | 27.51 | 0.00 | 0.00% | 27.45 | 28.35 | 465520 | 129986 | 3.85% |
| 2024-09-24 | 25.90 | 27.51 | 1.93 | 7.54% | 25.72 | 27.55 | 551895 | 148046 | 4.57% |
| 2024-09-23 | 25.46 | 25.58 | 0.09 | 0.35% | 25.26 | 25.85 | 134212 | 34321 | 1.11% |
| 2024-09-20 | 25.72 | 25.49 | -0.27 | -1.05% | 25.25 | 25.72 | 154799 | 39339 | 1.28% |
| 2024-09-19 | 25.53 | 25.76 | 0.36 | 1.42% | 25.07 | 26.08 | 233519 | 59764 | 1.93% |
| 2024-09-18 | 25.50 | 25.40 | -0.18 | -0.70% | 24.99 | 25.69 | 214723 | 54125 | 1.78% |
| 2024-09-13 | 26.92 | 25.58 | -1.48 | -5.47% | 25.52 | 27.30 | 427550 | 111096 | 3.54% |
| 2024-09-12 | 27.76 | 27.06 | -0.78 | -2.80% | 27.00 | 28.18 | 502732 | 138527 | 4.16% |
| 2024-09-11 | 25.99 | 27.84 | 2.53 | 10.00% | 25.67 | 27.84 | 741376 | 201010 | 6.13% |
| 2024-09-10 | 25.87 | 25.31 | -0.39 | -1.52% | 24.90 | 25.89 | 193840 | 48871 | 1.60% |
| 2024-09-09 | 26.01 | 25.70 | -0.52 | -1.98% | 25.51 | 26.41 | 173039 | 44640 | 1.43% |
| 2024-09-06 | 26.62 | 26.22 | -0.48 | -1.80% | 26.19 | 26.78 | 111650 | 29428 | 0.92% |
| 2024-09-05 | 26.35 | 26.70 | 0.35 | 1.33% | 26.28 | 27.36 | 200815 | 54086 | 1.66% |
| 2024-09-04 | 26.48 | 26.35 | -0.25 | -0.94% | 26.31 | 26.97 | 178096 | 47353 | 1.47% |
| 2024-09-03 | 26.10 | 26.60 | 0.50 | 1.92% | 25.72 | 27.27 | 251319 | 66786 | 2.08% |
| 2024-09-02 | 27.19 | 26.10 | -1.23 | -4.50% | 26.10 | 27.58 | 222978 | 59512 | 1.84% |
| 2024-08-30 | 26.30 | 27.33 | 0.94 | 3.56% | 26.21 | 27.84 | 382958 | 104862 | 3.17% |
| 2024-08-29 | 25.77 | 26.39 | 0.42 | 1.62% | 25.34 | 26.66 | 192044 | 50030 | 1.59% |
| 2024-08-28 | 25.88 | 25.97 | -0.07 | -0.27% | 25.46 | 25.99 | 110291 | 28399 | 0.91% |
| 2024-08-27 | 26.39 | 26.04 | -0.35 | -1.33% | 25.70 | 26.47 | 142168 | 36982 | 1.18% |
| 2024-08-26 | 25.53 | 26.39 | 0.87 | 3.41% | 25.53 | 26.95 | 245000 | 65034 | 2.03% |
| 2024-08-23 | 26.31 | 25.52 | -0.98 | -3.70% | 25.41 | 26.48 | 200062 | 51513 | 1.66% |
| 2024-08-22 | 27.47 | 26.50 | -0.90 | -3.28% | 26.50 | 27.54 | 179641 | 48271 | 1.49% |
| 2024-08-21 | 26.61 | 27.40 | 0.43 | 1.59% | 26.30 | 27.86 | 303272 | 82646 | 2.51% |
| 2024-08-20 | 26.70 | 26.97 | 0.43 | 1.62% | 26.61 | 27.56 | 290413 | 78917 | 2.40% |
| 2024-08-19 | 26.28 | 26.54 | 0.19 | 0.72% | 26.06 | 26.86 | 106535 | 28285 | 0.88% |
| 2024-08-16 | 26.55 | 26.35 | -0.22 | -0.83% | 26.32 | 26.94 | 116975 | 31043 | 0.97% |
| 2024-08-15 | 26.37 | 26.57 | -0.02 | -0.08% | 25.97 | 26.83 | 144731 | 38219 | 1.20% |
| 2024-08-14 | 26.98 | 26.59 | -0.57 | -2.10% | 26.58 | 27.55 | 108073 | 29012 | 0.89% |
| 2024-08-13 | 26.61 | 27.16 | 0.54 | 2.03% | 26.24 | 27.32 | 134546 | 36063 | 1.11% |