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 | 42.00 | 42.36 | 0.33 | 0.79% | 41.91 | 42.45 | 222088 | 93794 | 0.58% |
| 2024-11-20 | 41.79 | 42.03 | 0.02 | 0.05% | 41.62 | 42.12 | 197566 | 82766 | 0.52% |
| 2024-11-19 | 42.02 | 42.01 | 0.06 | 0.14% | 41.25 | 42.47 | 253278 | 105850 | 0.66% |
| 2024-11-18 | 42.12 | 41.95 | -0.19 | -0.45% | 41.82 | 42.79 | 314673 | 132887 | 0.83% |
| 2024-11-15 | 43.00 | 42.14 | -0.97 | -2.25% | 42.08 | 43.40 | 305964 | 130580 | 0.80% |
| 2024-11-14 | 43.91 | 43.11 | -1.05 | -2.38% | 43.05 | 44.34 | 338887 | 148001 | 0.89% |
| 2024-11-13 | 44.06 | 44.16 | -0.14 | -0.32% | 43.55 | 44.37 | 335296 | 147436 | 0.88% |
| 2024-11-12 | 44.60 | 44.30 | -0.32 | -0.72% | 44.10 | 45.38 | 457429 | 204818 | 1.20% |
| 2024-11-11 | 44.14 | 44.62 | -0.27 | -0.60% | 43.96 | 44.68 | 431320 | 191290 | 1.13% |
| 2024-11-08 | 46.11 | 44.89 | -0.99 | -2.16% | 44.83 | 46.30 | 605627 | 273962 | 1.59% |
| 2024-11-07 | 44.37 | 45.88 | 1.33 | 2.99% | 44.22 | 45.88 | 676081 | 306791 | 1.77% |
| 2024-11-06 | 44.30 | 44.55 | 0.04 | 0.09% | 44.00 | 44.94 | 570540 | 253290 | 1.50% |
| 2024-11-05 | 44.00 | 44.51 | 0.43 | 0.98% | 43.69 | 44.53 | 534521 | 235708 | 1.40% |
| 2024-11-04 | 44.06 | 44.08 | 0.08 | 0.18% | 43.35 | 44.22 | 329808 | 144688 | 0.87% |
| 2024-11-01 | 43.64 | 44.00 | 0.36 | 0.82% | 43.54 | 44.79 | 542342 | 239944 | 1.42% |
| 2024-10-31 | 43.93 | 43.64 | -0.26 | -0.59% | 43.42 | 44.15 | 490933 | 214488 | 1.29% |
| 2024-10-30 | 43.65 | 43.90 | 0.83 | 1.93% | 42.88 | 44.56 | 720559 | 314185 | 1.89% |
| 2024-10-29 | 43.54 | 43.07 | -0.46 | -1.06% | 42.66 | 43.59 | 356489 | 153439 | 0.94% |
| 2024-10-28 | 43.03 | 43.53 | 0.43 | 1.00% | 42.60 | 43.68 | 420153 | 181337 | 1.10% |
| 2024-10-25 | 43.10 | 43.10 | -0.07 | -0.16% | 43.01 | 43.94 | 367629 | 159589 | 0.96% |
| 2024-10-24 | 43.51 | 43.17 | -0.61 | -1.39% | 43.04 | 44.00 | 220571 | 95791 | 0.58% |
| 2024-10-23 | 44.36 | 43.78 | -0.20 | -0.45% | 43.32 | 44.39 | 411129 | 179582 | 1.08% |
| 2024-10-22 | 43.00 | 43.98 | 0.76 | 1.76% | 42.81 | 44.25 | 428226 | 186490 | 1.12% |
| 2024-10-21 | 44.06 | 43.22 | 1.03 | 2.44% | 42.72 | 44.06 | 580054 | 250688 | 1.52% |
| 2024-10-18 | 41.10 | 42.19 | 0.95 | 2.30% | 40.81 | 42.96 | 471894 | 196618 | 1.24% |
| 2024-10-17 | 41.93 | 41.24 | -0.56 | -1.34% | 41.23 | 42.28 | 239298 | 99956 | 0.63% |
| 2024-10-16 | 41.75 | 41.80 | -0.26 | -0.62% | 41.23 | 42.35 | 289934 | 121238 | 0.76% |
| 2024-10-15 | 43.20 | 42.06 | -1.23 | -2.84% | 42.01 | 43.57 | 361135 | 154180 | 0.95% |
| 2024-10-14 | 42.40 | 43.29 | 1.01 | 2.39% | 42.15 | 43.56 | 422951 | 181954 | 1.11% |
| 2024-10-11 | 43.48 | 42.28 | -1.21 | -2.78% | 41.84 | 43.48 | 397289 | 168971 | 1.04% |
| 2024-10-10 | 44.40 | 43.49 | 1.50 | 3.57% | 43.37 | 45.44 | 1074933 | 478088 | 2.82% |
| 2024-10-09 | 44.50 | 41.99 | -3.11 | -6.90% | 41.83 | 44.50 | 783250 | 337226 | 2.06% |
| 2024-10-08 | 50.78 | 45.10 | -1.21 | -2.61% | 43.22 | 50.78 | 1541556 | 719526 | 4.05% |
| 2024-09-30 | 44.10 | 46.31 | 3.15 | 7.30% | 43.79 | 46.93 | 944005 | 427559 | 2.48% |
| 2024-09-27 | 42.00 | 43.16 | 3.22 | 8.06% | 42.00 | 43.80 | 666735 | 285150 | 1.75% |
| 2024-09-26 | 38.49 | 39.94 | 1.56 | 4.06% | 38.22 | 39.97 | 388818 | 152659 | 1.02% |
| 2024-09-25 | 39.01 | 38.38 | 0.01 | 0.03% | 38.31 | 39.37 | 303195 | 117798 | 0.80% |
| 2024-09-24 | 36.24 | 38.37 | 2.74 | 7.69% | 36.05 | 38.40 | 397211 | 148077 | 1.04% |
| 2024-09-23 | 35.40 | 35.63 | -0.30 | -0.83% | 35.15 | 36.29 | 178987 | 64140 | 0.47% |
| 2024-09-20 | 36.52 | 35.93 | -0.64 | -1.75% | 35.02 | 36.52 | 380083 | 135697 | 1.00% |
| 2024-09-19 | 36.30 | 36.57 | 0.41 | 1.13% | 35.88 | 37.29 | 288631 | 105794 | 0.76% |
| 2024-09-18 | 37.37 | 36.16 | -1.25 | -3.34% | 36.00 | 37.50 | 260195 | 94779 | 0.68% |
| 2024-09-13 | 37.18 | 37.41 | -0.07 | -0.19% | 36.85 | 37.83 | 158406 | 59336 | 0.42% |
| 2024-09-12 | 38.49 | 37.48 | -0.99 | -2.57% | 37.47 | 38.62 | 209510 | 79251 | 0.55% |
| 2024-09-11 | 38.39 | 38.47 | -0.05 | -0.13% | 37.83 | 38.85 | 113560 | 43664 | 0.30% |
| 2024-09-10 | 38.57 | 38.52 | -0.06 | -0.16% | 38.11 | 39.11 | 158360 | 61174 | 0.42% |
| 2024-09-09 | 37.79 | 38.58 | 0.48 | 1.26% | 37.42 | 38.75 | 194226 | 74294 | 0.51% |
| 2024-09-06 | 38.21 | 38.10 | 0.01 | 0.03% | 38.05 | 38.63 | 131197 | 50327 | 0.34% |
| 2024-09-05 | 38.30 | 38.09 | -0.01 | -0.03% | 37.70 | 38.46 | 151181 | 57474 | 0.40% |
| 2024-09-04 | 39.05 | 38.10 | -1.12 | -2.86% | 38.05 | 39.36 | 187402 | 72246 | 0.49% |
| 2024-09-03 | 38.22 | 39.22 | 0.77 | 2.00% | 38.21 | 39.50 | 205381 | 80298 | 0.54% |
| 2024-09-02 | 38.50 | 38.45 | -0.11 | -0.29% | 38.22 | 38.97 | 228963 | 88267 | 0.60% |
| 2024-08-30 | 37.65 | 38.56 | 0.80 | 2.12% | 37.31 | 39.00 | 369957 | 142278 | 0.97% |
| 2024-08-29 | 37.95 | 37.76 | -0.24 | -0.63% | 37.52 | 38.19 | 168662 | 63869 | 0.44% |
| 2024-08-28 | 37.40 | 38.00 | 0.44 | 1.17% | 37.11 | 38.06 | 204182 | 76967 | 0.54% |
| 2024-08-27 | 38.50 | 37.56 | -1.11 | -2.87% | 37.37 | 38.63 | 256984 | 96965 | 0.67% |
| 2024-08-26 | 38.51 | 38.67 | 0.11 | 0.29% | 38.18 | 39.08 | 204595 | 79013 | 0.54% |
| 2024-08-23 | 39.20 | 38.56 | -0.74 | -1.88% | 38.44 | 39.55 | 230516 | 89541 | 0.60% |
| 2024-08-22 | 39.21 | 39.30 | -0.12 | -0.30% | 38.43 | 39.41 | 285348 | 111008 | 0.75% |
| 2024-08-21 | 40.53 | 39.42 | -1.40 | -3.43% | 39.25 | 40.60 | 395484 | 157155 | 1.04% |
| 2024-08-20 | 41.90 | 40.82 | -1.17 | -2.79% | 40.47 | 41.95 | 280823 | 115244 | 0.74% |
| 2024-08-19 | 42.55 | 41.99 | -0.97 | -2.26% | 41.80 | 42.85 | 260876 | 109930 | 0.68% |
| 2024-08-16 | 43.51 | 42.96 | -0.80 | -1.83% | 42.76 | 43.60 | 180585 | 77605 | 0.47% |
| 2024-08-15 | 43.99 | 43.76 | -0.24 | -0.55% | 43.43 | 44.55 | 196754 | 86640 | 0.52% |
| 2024-08-14 | 44.40 | 44.00 | -0.40 | -0.90% | 43.51 | 44.43 | 133539 | 58611 | 0.35% |