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 | 46.44 | 48.11 | 1.43 | 3.06% | 46.30 | 48.65 | 155565 | 74242 | 4.00% |
| 2024-11-20 | 46.79 | 46.68 | -0.11 | -0.24% | 45.65 | 47.48 | 180893 | 84032 | 4.65% |
| 2024-11-19 | 43.00 | 46.79 | 4.25 | 9.99% | 42.72 | 46.79 | 166293 | 74577 | 4.28% |
| 2024-11-18 | 44.52 | 42.54 | -1.34 | -3.05% | 42.19 | 44.88 | 121846 | 52587 | 3.13% |
| 2024-11-15 | 46.44 | 43.88 | -3.03 | -6.46% | 43.78 | 46.88 | 192373 | 86915 | 4.95% |
| 2024-11-14 | 49.52 | 46.91 | -3.09 | -6.18% | 46.80 | 50.28 | 202141 | 97849 | 5.20% |
| 2024-11-13 | 46.74 | 50.00 | 3.03 | 6.45% | 46.66 | 50.64 | 274672 | 134728 | 7.07% |
| 2024-11-12 | 46.04 | 46.97 | 1.92 | 4.26% | 46.04 | 49.56 | 360873 | 175239 | 9.28% |
| 2024-11-11 | 42.49 | 45.05 | 2.81 | 6.65% | 42.00 | 45.26 | 196796 | 86843 | 5.06% |
| 2024-11-08 | 43.25 | 42.24 | -0.10 | -0.24% | 42.00 | 44.98 | 168992 | 73746 | 4.35% |
| 2024-11-07 | 41.00 | 42.34 | 0.42 | 1.00% | 41.00 | 42.58 | 118897 | 49868 | 3.06% |
| 2024-11-06 | 40.50 | 41.92 | 1.51 | 3.74% | 40.41 | 44.10 | 246593 | 106134 | 6.34% |
| 2024-11-05 | 39.39 | 40.41 | 0.98 | 2.49% | 39.10 | 40.60 | 129264 | 51860 | 3.33% |
| 2024-11-04 | 39.25 | 39.43 | 0.18 | 0.46% | 38.97 | 40.21 | 106331 | 42076 | 2.74% |
| 2024-11-01 | 38.40 | 39.25 | 0.59 | 1.53% | 38.28 | 40.88 | 194232 | 76725 | 5.00% |
| 2024-10-31 | 37.50 | 38.66 | 1.14 | 3.04% | 37.15 | 39.04 | 137748 | 52384 | 3.54% |
| 2024-10-30 | 37.78 | 37.52 | -0.41 | -1.08% | 37.20 | 38.05 | 76647 | 28803 | 1.97% |
| 2024-10-29 | 39.04 | 37.93 | -1.12 | -2.87% | 37.88 | 39.47 | 118207 | 45261 | 3.04% |
| 2024-10-28 | 39.35 | 39.05 | -0.28 | -0.71% | 38.26 | 39.46 | 109208 | 42403 | 2.81% |
| 2024-10-25 | 36.91 | 39.33 | 2.44 | 6.61% | 36.91 | 39.58 | 231076 | 89412 | 5.94% |
| 2024-10-24 | 37.45 | 36.89 | -0.91 | -2.41% | 36.76 | 37.58 | 96416 | 35685 | 2.48% |
| 2024-10-23 | 37.39 | 37.80 | 0.90 | 2.44% | 36.66 | 38.49 | 189469 | 71233 | 4.87% |
| 2024-10-22 | 36.31 | 36.90 | 0.62 | 1.71% | 35.85 | 36.95 | 105755 | 38496 | 2.72% |
| 2024-10-21 | 36.44 | 36.28 | 0.24 | 0.67% | 36.00 | 37.17 | 123578 | 45030 | 3.18% |
| 2024-10-18 | 35.08 | 36.04 | 0.96 | 2.74% | 34.91 | 36.97 | 131073 | 46992 | 3.37% |
| 2024-10-17 | 35.99 | 35.08 | -0.39 | -1.10% | 35.01 | 36.08 | 68922 | 24477 | 1.77% |
| 2024-10-16 | 35.00 | 35.47 | 0.01 | 0.03% | 34.81 | 36.50 | 109027 | 38974 | 2.80% |
| 2024-10-15 | 36.43 | 35.46 | -0.99 | -2.72% | 35.45 | 36.73 | 79588 | 28672 | 2.05% |
| 2024-10-14 | 36.00 | 36.45 | 0.51 | 1.42% | 35.30 | 36.70 | 95042 | 34302 | 2.45% |
| 2024-10-11 | 38.00 | 35.94 | -1.97 | -5.20% | 35.44 | 38.10 | 130353 | 47546 | 3.35% |
| 2024-10-10 | 38.70 | 37.91 | -0.39 | -1.02% | 37.30 | 39.07 | 133320 | 50990 | 3.43% |
| 2024-10-09 | 41.80 | 38.79 | -4.31 | -10.00% | 38.79 | 41.80 | 208514 | 82973 | 5.36% |
| 2024-10-08 | 45.77 | 43.10 | 1.49 | 3.58% | 40.61 | 45.77 | 326412 | 141846 | 8.40% |
| 2024-09-30 | 40.21 | 41.61 | 3.54 | 9.30% | 38.65 | 41.67 | 258610 | 104734 | 6.65% |
| 2024-09-27 | 35.18 | 38.07 | 3.46 | 10.00% | 35.17 | 38.07 | 225630 | 83817 | 5.80% |
| 2024-09-26 | 33.11 | 34.61 | 1.50 | 4.53% | 32.80 | 34.63 | 101497 | 34282 | 2.61% |
| 2024-09-25 | 33.53 | 33.11 | 0.01 | 0.03% | 33.09 | 34.30 | 130013 | 43871 | 3.34% |
| 2024-09-24 | 30.81 | 33.10 | 2.54 | 8.31% | 30.81 | 33.30 | 187714 | 60672 | 4.83% |
| 2024-09-23 | 30.69 | 30.56 | -0.13 | -0.42% | 30.26 | 30.94 | 54443 | 16697 | 1.40% |
| 2024-09-20 | 31.60 | 30.69 | -1.06 | -3.34% | 30.50 | 31.64 | 83433 | 25686 | 2.15% |
| 2024-09-19 | 31.65 | 31.75 | 0.22 | 0.70% | 30.98 | 32.40 | 77174 | 24483 | 1.99% |
| 2024-09-18 | 32.37 | 31.53 | -0.83 | -2.56% | 31.48 | 32.65 | 73773 | 23419 | 1.90% |
| 2024-09-13 | 34.10 | 32.36 | -1.65 | -4.85% | 32.32 | 34.35 | 94387 | 31047 | 2.43% |
| 2024-09-12 | 34.30 | 34.01 | -0.58 | -1.68% | 33.91 | 35.25 | 127931 | 44264 | 3.29% |
| 2024-09-11 | 32.56 | 34.59 | 2.18 | 6.73% | 32.56 | 34.94 | 221487 | 75682 | 5.70% |
| 2024-09-10 | 31.87 | 32.41 | 0.50 | 1.57% | 31.75 | 32.97 | 84724 | 27338 | 2.18% |
| 2024-09-09 | 31.52 | 31.91 | 0.16 | 0.50% | 31.32 | 32.44 | 54655 | 17332 | 1.41% |
| 2024-09-06 | 32.20 | 31.75 | -0.54 | -1.67% | 31.66 | 32.48 | 37771 | 12041 | 0.97% |
| 2024-09-05 | 31.80 | 32.29 | 0.35 | 1.10% | 31.80 | 32.80 | 47208 | 15295 | 1.21% |
| 2024-09-04 | 31.91 | 31.94 | -0.29 | -0.90% | 31.78 | 32.53 | 65477 | 21014 | 1.68% |
| 2024-09-03 | 31.76 | 32.23 | 0.54 | 1.70% | 31.27 | 33.13 | 93651 | 30341 | 2.41% |
| 2024-09-02 | 32.22 | 31.69 | -0.80 | -2.46% | 31.67 | 32.77 | 83887 | 26960 | 2.16% |
| 2024-08-30 | 30.98 | 32.49 | 1.24 | 3.97% | 30.94 | 33.49 | 172999 | 56779 | 4.45% |
| 2024-08-29 | 30.22 | 31.25 | 0.76 | 2.49% | 29.92 | 31.59 | 58968 | 18221 | 1.52% |
| 2024-08-28 | 30.37 | 30.49 | -0.06 | -0.20% | 30.17 | 30.70 | 28434 | 8648 | 0.73% |
| 2024-08-27 | 30.99 | 30.55 | -0.55 | -1.77% | 30.37 | 31.03 | 38339 | 11738 | 0.99% |
| 2024-08-26 | 30.90 | 31.10 | 0.29 | 0.94% | 30.82 | 31.88 | 50220 | 15782 | 1.29% |
| 2024-08-23 | 31.24 | 30.81 | -0.64 | -2.03% | 30.66 | 31.53 | 44313 | 13685 | 1.14% |
| 2024-08-22 | 32.31 | 31.45 | -1.05 | -3.23% | 31.40 | 32.53 | 58368 | 18579 | 1.50% |
| 2024-08-21 | 31.13 | 32.50 | 1.09 | 3.47% | 30.86 | 32.88 | 104121 | 33444 | 2.68% |
| 2024-08-20 | 31.48 | 31.41 | -0.03 | -0.10% | 31.23 | 32.45 | 63168 | 20054 | 1.63% |
| 2024-08-19 | 31.44 | 31.44 | -0.16 | -0.51% | 31.36 | 31.86 | 37016 | 11662 | 0.95% |
| 2024-08-16 | 32.30 | 31.60 | -0.59 | -1.83% | 31.55 | 32.38 | 62645 | 19935 | 1.61% |
| 2024-08-15 | 31.86 | 32.19 | 0.07 | 0.22% | 31.61 | 32.74 | 57348 | 18464 | 1.48% |
| 2024-08-14 | 32.63 | 32.12 | -0.63 | -1.92% | 32.10 | 33.02 | 35144 | 11376 | 0.90% |
| 2024-08-13 | 32.51 | 32.75 | 0.26 | 0.80% | 32.12 | 33.08 | 46752 | 15212 | 1.20% |