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 | 41.85 | 43.59 | 1.76 | 4.21% | 41.20 | 43.86 | 168884 | 71707 | 9.39% |
| 2024-11-20 | 41.70 | 41.83 | -0.14 | -0.33% | 41.43 | 42.30 | 89076 | 37298 | 4.95% |
| 2024-11-19 | 40.81 | 41.97 | 1.49 | 3.68% | 40.75 | 42.25 | 90650 | 37597 | 5.04% |
| 2024-11-18 | 42.66 | 40.48 | -2.61 | -6.06% | 40.03 | 43.25 | 114426 | 47254 | 6.36% |
| 2024-11-15 | 44.44 | 43.09 | -1.71 | -3.82% | 42.98 | 45.34 | 100333 | 44410 | 5.58% |
| 2024-11-14 | 46.57 | 44.80 | -2.20 | -4.68% | 44.50 | 47.23 | 86289 | 39474 | 4.80% |
| 2024-11-13 | 46.38 | 47.00 | -0.05 | -0.11% | 45.41 | 47.05 | 86290 | 39931 | 4.80% |
| 2024-11-12 | 49.20 | 47.05 | -2.25 | -4.56% | 46.30 | 49.20 | 149483 | 70999 | 8.31% |
| 2024-11-11 | 46.77 | 49.30 | 2.33 | 4.96% | 46.65 | 50.73 | 218539 | 107639 | 12.15% |
| 2024-11-08 | 47.53 | 46.97 | -0.20 | -0.42% | 46.76 | 49.27 | 175536 | 84027 | 9.76% |
| 2024-11-07 | 47.08 | 47.17 | -1.14 | -2.36% | 46.04 | 48.25 | 185009 | 86977 | 10.29% |
| 2024-11-06 | 47.50 | 48.31 | 1.13 | 2.40% | 45.88 | 49.51 | 351109 | 167803 | 19.53% |
| 2024-11-05 | 42.90 | 47.18 | 4.29 | 10.00% | 42.90 | 47.18 | 263576 | 117905 | 14.66% |
| 2024-11-04 | 40.50 | 42.89 | 3.23 | 8.14% | 40.50 | 43.63 | 234563 | 100915 | 13.05% |
| 2024-11-01 | 42.00 | 39.66 | -2.82 | -6.64% | 39.51 | 42.58 | 143008 | 58350 | 7.95% |
| 2024-10-31 | 43.10 | 42.48 | -0.30 | -0.70% | 42.08 | 43.23 | 140271 | 59717 | 7.80% |
| 2024-10-30 | 42.00 | 42.78 | 0.52 | 1.23% | 41.40 | 43.20 | 150117 | 63660 | 8.35% |
| 2024-10-29 | 43.00 | 42.26 | -0.54 | -1.26% | 41.80 | 43.00 | 146342 | 62035 | 8.14% |
| 2024-10-28 | 44.04 | 42.80 | -1.68 | -3.78% | 41.53 | 44.04 | 206643 | 87570 | 11.49% |
| 2024-10-25 | 41.59 | 44.48 | 2.89 | 6.95% | 41.57 | 45.41 | 254976 | 111065 | 14.18% |
| 2024-10-24 | 41.78 | 41.59 | -0.44 | -1.05% | 40.79 | 42.46 | 121489 | 50549 | 6.76% |
| 2024-10-23 | 42.38 | 42.03 | -0.90 | -2.10% | 41.80 | 43.35 | 167682 | 71493 | 9.33% |
| 2024-10-22 | 42.65 | 42.93 | -0.37 | -0.85% | 42.07 | 43.80 | 210887 | 90145 | 11.73% |
| 2024-10-21 | 45.00 | 43.30 | 0.51 | 1.19% | 42.36 | 46.10 | 436547 | 191651 | 24.28% |
| 2024-10-18 | 39.48 | 42.79 | 3.89 | 10.00% | 39.20 | 42.79 | 386867 | 160782 | 21.52% |
| 2024-10-17 | 36.36 | 38.90 | 2.25 | 6.14% | 35.75 | 40.32 | 294047 | 112914 | 16.35% |
| 2024-10-16 | 36.43 | 36.65 | -1.51 | -3.96% | 36.35 | 37.42 | 96311 | 35408 | 5.90% |
| 2024-10-15 | 38.08 | 38.16 | -0.31 | -0.81% | 38.06 | 40.00 | 121777 | 47745 | 7.46% |
| 2024-10-14 | 36.70 | 38.47 | 1.73 | 4.71% | 36.20 | 38.48 | 95475 | 35970 | 5.85% |
| 2024-10-11 | 38.57 | 36.74 | -1.93 | -4.99% | 36.35 | 38.57 | 78384 | 29141 | 4.80% |
| 2024-10-10 | 38.33 | 38.67 | 0.67 | 1.76% | 37.38 | 39.69 | 105577 | 40802 | 6.47% |
| 2024-10-09 | 40.50 | 38.00 | -3.99 | -9.50% | 37.95 | 40.60 | 142576 | 56065 | 8.73% |
| 2024-10-08 | 43.54 | 41.99 | 2.39 | 6.04% | 38.51 | 43.55 | 212649 | 88066 | 13.03% |
| 2024-09-30 | 37.35 | 39.60 | 3.47 | 9.60% | 36.10 | 39.71 | 192594 | 73281 | 11.80% |
| 2024-09-27 | 34.52 | 36.13 | 1.75 | 5.09% | 34.51 | 36.65 | 133618 | 47573 | 8.19% |
| 2024-09-26 | 33.43 | 34.38 | 0.74 | 2.20% | 33.10 | 34.38 | 75681 | 25545 | 4.64% |
| 2024-09-25 | 33.50 | 33.64 | 0.20 | 0.60% | 33.35 | 34.33 | 81256 | 27519 | 4.98% |
| 2024-09-24 | 32.86 | 33.44 | 0.67 | 2.04% | 31.91 | 33.55 | 78098 | 25699 | 4.78% |
| 2024-09-23 | 32.35 | 32.77 | 0.52 | 1.61% | 32.08 | 33.11 | 40211 | 13159 | 2.46% |
| 2024-09-20 | 32.45 | 32.25 | -0.19 | -0.59% | 32.15 | 32.65 | 27182 | 8795 | 1.67% |
| 2024-09-19 | 32.55 | 32.44 | 0.25 | 0.78% | 32.21 | 32.90 | 41088 | 13364 | 2.52% |
| 2024-09-18 | 32.62 | 32.19 | -0.42 | -1.29% | 31.40 | 32.80 | 41400 | 13232 | 2.54% |
| 2024-09-13 | 33.56 | 32.61 | -1.08 | -3.21% | 32.61 | 33.85 | 50929 | 16842 | 3.12% |
| 2024-09-12 | 33.98 | 33.69 | 0.06 | 0.18% | 33.66 | 34.58 | 60889 | 20797 | 3.73% |
| 2024-09-11 | 34.00 | 33.63 | -0.50 | -1.46% | 33.41 | 34.08 | 32018 | 10808 | 1.96% |
| 2024-09-10 | 33.76 | 34.13 | 0.48 | 1.43% | 33.10 | 34.32 | 46517 | 15709 | 2.85% |
| 2024-09-09 | 33.38 | 33.65 | -0.07 | -0.21% | 33.33 | 33.90 | 34203 | 11494 | 2.10% |
| 2024-09-06 | 34.77 | 33.72 | -1.10 | -3.16% | 33.60 | 34.77 | 65539 | 22265 | 4.02% |
| 2024-09-05 | 35.08 | 34.82 | -0.26 | -0.74% | 34.55 | 35.37 | 54100 | 18880 | 3.31% |
| 2024-09-04 | 35.88 | 35.08 | -1.26 | -3.47% | 34.86 | 35.88 | 79199 | 27921 | 4.85% |
| 2024-09-03 | 35.27 | 36.34 | 0.87 | 2.45% | 35.18 | 36.60 | 100833 | 36286 | 6.18% |
| 2024-09-02 | 36.11 | 35.47 | -0.69 | -1.91% | 35.39 | 36.68 | 96378 | 34603 | 5.90% |
| 2024-08-30 | 35.73 | 36.16 | 0.00 | 0.00% | 35.73 | 37.19 | 157370 | 57473 | 9.64% |
| 2024-08-29 | 34.31 | 36.16 | 1.87 | 5.45% | 34.10 | 36.20 | 113907 | 40391 | 6.98% |
| 2024-08-28 | 33.35 | 34.29 | 0.60 | 1.78% | 33.30 | 34.34 | 51996 | 17635 | 3.19% |
| 2024-08-27 | 35.00 | 33.69 | -1.39 | -3.96% | 33.60 | 35.00 | 71613 | 24321 | 4.39% |
| 2024-08-26 | 34.36 | 35.08 | 0.48 | 1.39% | 34.09 | 35.10 | 66311 | 23041 | 4.06% |
| 2024-08-23 | 34.10 | 34.60 | -0.25 | -0.72% | 33.86 | 35.15 | 72861 | 25172 | 4.46% |
| 2024-08-22 | 34.50 | 34.85 | -0.06 | -0.17% | 34.50 | 35.85 | 77129 | 27135 | 4.73% |
| 2024-08-21 | 34.35 | 34.91 | 0.34 | 0.98% | 34.26 | 35.76 | 86855 | 30618 | 5.32% |
| 2024-08-20 | 35.20 | 34.57 | -1.15 | -3.22% | 34.56 | 35.88 | 72314 | 25308 | 4.43% |
| 2024-08-19 | 36.36 | 35.72 | -1.34 | -3.62% | 34.93 | 36.80 | 134908 | 48250 | 8.26% |
| 2024-08-16 | 36.55 | 37.06 | 1.26 | 3.52% | 36.00 | 37.78 | 163899 | 60684 | 10.04% |
| 2024-08-15 | 33.40 | 35.80 | 2.08 | 6.17% | 33.38 | 36.31 | 135609 | 47568 | 8.31% |