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 | 38.51 | 39.23 | 0.64 | 1.66% | 38.00 | 39.63 | 970589 | 376730 | 1.35% |
| 2024-11-20 | 38.54 | 38.59 | 0.06 | 0.16% | 38.18 | 38.72 | 802781 | 308580 | 1.11% |
| 2024-11-19 | 38.60 | 38.53 | 0.02 | 0.05% | 37.74 | 38.89 | 868379 | 331963 | 1.20% |
| 2024-11-18 | 39.30 | 38.51 | -0.79 | -2.01% | 38.32 | 39.81 | 801792 | 312544 | 1.11% |
| 2024-11-15 | 39.90 | 39.30 | -0.80 | -2.00% | 39.30 | 40.32 | 770599 | 307169 | 1.07% |
| 2024-11-14 | 41.58 | 40.10 | -1.49 | -3.58% | 40.00 | 41.58 | 828706 | 337825 | 1.15% |
| 2024-11-13 | 41.00 | 41.59 | 0.05 | 0.12% | 40.50 | 41.68 | 1043251 | 428751 | 1.45% |
| 2024-11-12 | 40.75 | 41.54 | 0.84 | 2.06% | 40.10 | 42.69 | 1991681 | 825961 | 2.76% |
| 2024-11-11 | 40.02 | 40.70 | 0.40 | 0.99% | 39.51 | 40.82 | 1372196 | 552026 | 1.90% |
| 2024-11-08 | 41.50 | 40.30 | -0.63 | -1.54% | 40.14 | 41.55 | 1270298 | 517888 | 1.76% |
| 2024-11-07 | 40.55 | 40.93 | -0.40 | -0.97% | 40.00 | 40.95 | 1459966 | 588838 | 2.03% |
| 2024-11-06 | 43.21 | 41.33 | -1.87 | -4.33% | 41.09 | 43.25 | 1870470 | 781706 | 2.59% |
| 2024-11-05 | 42.71 | 43.20 | 0.39 | 0.91% | 42.12 | 43.55 | 859137 | 369818 | 1.19% |
| 2024-11-04 | 42.19 | 42.81 | 0.62 | 1.47% | 42.11 | 43.25 | 490870 | 209642 | 0.68% |
| 2024-11-01 | 42.23 | 42.19 | -0.03 | -0.07% | 42.08 | 43.30 | 594388 | 253355 | 0.82% |
| 2024-10-31 | 42.98 | 42.22 | -0.76 | -1.77% | 41.91 | 43.19 | 758899 | 322095 | 1.05% |
| 2024-10-30 | 43.10 | 42.98 | -0.44 | -1.01% | 42.80 | 43.86 | 586563 | 253623 | 0.81% |
| 2024-10-29 | 43.63 | 43.42 | -0.21 | -0.48% | 43.22 | 44.40 | 656411 | 287377 | 0.91% |
| 2024-10-28 | 43.60 | 43.63 | 0.28 | 0.65% | 42.33 | 43.97 | 603622 | 261341 | 0.84% |
| 2024-10-25 | 43.95 | 43.35 | -0.60 | -1.37% | 42.60 | 44.15 | 785824 | 339261 | 1.09% |
| 2024-10-24 | 44.50 | 43.95 | -1.26 | -2.79% | 43.62 | 44.56 | 732181 | 321987 | 1.02% |
| 2024-10-23 | 45.77 | 45.21 | -0.84 | -1.82% | 44.93 | 46.33 | 534754 | 243777 | 0.74% |
| 2024-10-22 | 45.42 | 46.05 | 0.63 | 1.39% | 44.42 | 46.99 | 665568 | 304501 | 0.92% |
| 2024-10-21 | 44.87 | 45.42 | 0.97 | 2.18% | 43.91 | 47.15 | 1260193 | 577840 | 1.75% |
| 2024-10-18 | 42.00 | 44.45 | 2.49 | 5.93% | 42.00 | 45.21 | 1222074 | 538169 | 1.70% |
| 2024-10-17 | 42.32 | 41.96 | -0.35 | -0.83% | 41.95 | 43.09 | 542293 | 230366 | 0.75% |
| 2024-10-16 | 42.88 | 42.31 | -1.29 | -2.96% | 41.78 | 43.00 | 656478 | 277963 | 0.91% |
| 2024-10-15 | 43.99 | 43.60 | -0.39 | -0.89% | 43.30 | 45.00 | 729663 | 322880 | 1.01% |
| 2024-10-14 | 41.85 | 43.99 | 1.79 | 4.24% | 41.85 | 44.05 | 827991 | 359380 | 1.15% |
| 2024-10-11 | 43.39 | 42.20 | -1.25 | -2.88% | 41.51 | 43.45 | 710843 | 300861 | 0.99% |
| 2024-10-10 | 42.10 | 43.45 | 1.37 | 3.26% | 42.10 | 44.69 | 1170367 | 512102 | 1.62% |
| 2024-10-09 | 45.00 | 42.08 | -4.25 | -9.17% | 41.79 | 45.10 | 1501811 | 653391 | 2.08% |
| 2024-10-08 | 47.81 | 46.33 | 2.87 | 6.60% | 43.23 | 47.81 | 2046554 | 936314 | 2.85% |
| 2024-09-30 | 42.00 | 43.46 | 2.98 | 7.36% | 41.01 | 43.95 | 1604892 | 684166 | 2.23% |
| 2024-09-27 | 38.43 | 40.48 | 2.06 | 5.36% | 38.40 | 41.19 | 1205144 | 481020 | 1.68% |
| 2024-09-26 | 38.40 | 38.42 | -0.04 | -0.10% | 37.35 | 38.70 | 1003994 | 381639 | 1.40% |
| 2024-09-25 | 39.33 | 38.46 | -0.31 | -0.80% | 38.28 | 39.69 | 678746 | 265419 | 0.94% |
| 2024-09-24 | 37.00 | 38.77 | 2.29 | 6.28% | 36.29 | 38.79 | 712381 | 269251 | 0.99% |
| 2024-09-23 | 36.16 | 36.48 | -0.12 | -0.33% | 36.02 | 37.42 | 313803 | 115369 | 0.44% |
| 2024-09-20 | 36.16 | 36.60 | 0.82 | 2.29% | 36.02 | 36.99 | 604534 | 221320 | 0.84% |
| 2024-09-19 | 35.91 | 35.78 | -0.12 | -0.33% | 35.45 | 36.16 | 441887 | 158457 | 0.61% |
| 2024-09-18 | 36.60 | 35.90 | -1.25 | -3.36% | 34.84 | 36.80 | 617626 | 220223 | 0.86% |
| 2024-09-13 | 36.48 | 37.15 | 0.66 | 1.81% | 36.33 | 37.88 | 483313 | 180203 | 0.67% |
| 2024-09-12 | 36.21 | 36.49 | 0.35 | 0.97% | 35.81 | 36.78 | 375116 | 136255 | 0.52% |
| 2024-09-11 | 36.38 | 36.14 | -0.37 | -1.01% | 35.81 | 36.68 | 316465 | 114466 | 0.44% |
| 2024-09-10 | 35.68 | 36.51 | 0.62 | 1.73% | 35.10 | 36.88 | 512348 | 185339 | 0.71% |
| 2024-09-09 | 35.80 | 35.89 | -0.01 | -0.03% | 35.62 | 36.54 | 445378 | 160608 | 0.62% |
| 2024-09-06 | 37.21 | 35.90 | -1.33 | -3.57% | 35.90 | 37.23 | 542166 | 196618 | 0.75% |
| 2024-09-05 | 37.55 | 37.23 | -0.61 | -1.61% | 37.00 | 37.94 | 483297 | 180636 | 0.67% |
| 2024-09-04 | 37.80 | 37.84 | -0.79 | -2.05% | 36.50 | 38.00 | 651365 | 243023 | 0.91% |
| 2024-09-03 | 38.34 | 38.63 | 0.08 | 0.21% | 38.16 | 39.16 | 371640 | 143727 | 0.52% |
| 2024-09-02 | 39.22 | 38.55 | -0.87 | -2.21% | 38.20 | 39.38 | 554869 | 214852 | 0.77% |
| 2024-08-30 | 37.06 | 39.42 | 2.19 | 5.88% | 37.06 | 40.10 | 1104549 | 433238 | 1.54% |
| 2024-08-29 | 36.50 | 37.23 | 0.63 | 1.72% | 35.60 | 37.60 | 507891 | 187053 | 0.71% |
| 2024-08-28 | 36.50 | 36.60 | 0.06 | 0.16% | 36.35 | 37.22 | 361179 | 132518 | 0.50% |
| 2024-08-27 | 37.04 | 36.54 | -0.81 | -2.17% | 36.45 | 37.48 | 439291 | 161848 | 0.61% |
| 2024-08-26 | 37.92 | 37.35 | -0.54 | -1.43% | 36.52 | 38.00 | 713162 | 265520 | 0.99% |
| 2024-08-23 | 37.53 | 37.89 | 0.09 | 0.24% | 37.26 | 37.94 | 340666 | 128470 | 0.47% |
| 2024-08-22 | 37.60 | 37.80 | 0.40 | 1.07% | 36.70 | 38.06 | 511122 | 191499 | 0.71% |
| 2024-08-21 | 36.31 | 37.40 | 0.77 | 2.10% | 36.20 | 38.33 | 579365 | 217078 | 0.81% |
| 2024-08-20 | 36.70 | 36.63 | -0.09 | -0.25% | 36.38 | 37.09 | 288549 | 105623 | 0.40% |
| 2024-08-19 | 37.46 | 36.72 | -0.32 | -0.86% | 36.60 | 37.76 | 356624 | 131969 | 0.50% |
| 2024-08-16 | 36.96 | 37.04 | 0.33 | 0.90% | 36.87 | 37.44 | 385970 | 143187 | 0.54% |
| 2024-08-15 | 36.43 | 36.71 | 0.14 | 0.38% | 36.37 | 37.44 | 448947 | 165749 | 0.62% |
| 2024-08-14 | 36.99 | 36.57 | -0.43 | -1.16% | 36.40 | 37.31 | 292338 | 107651 | 0.41% |
| 2024-08-13 | 36.30 | 37.00 | 0.57 | 1.56% | 36.30 | 37.32 | 381241 | 140496 | 0.53% |