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 | 42.58 | 44.75 | 2.14 | 5.02% | 42.58 | 45.80 | 153851 | 68258 | 2.82% |
| 2024-11-20 | 42.05 | 42.61 | 0.36 | 0.85% | 41.33 | 42.84 | 78359 | 33000 | 1.43% |
| 2024-11-19 | 40.29 | 42.25 | 1.96 | 4.86% | 40.29 | 42.53 | 90612 | 37602 | 1.66% |
| 2024-11-18 | 41.12 | 40.29 | -0.67 | -1.64% | 39.92 | 41.85 | 80433 | 32960 | 1.47% |
| 2024-11-15 | 42.43 | 40.96 | -1.63 | -3.83% | 40.95 | 42.60 | 89856 | 37442 | 1.64% |
| 2024-11-14 | 44.68 | 42.59 | -1.68 | -3.79% | 42.46 | 44.68 | 80594 | 34755 | 1.48% |
| 2024-11-13 | 44.00 | 44.27 | -0.18 | -0.40% | 43.01 | 45.27 | 94021 | 41187 | 1.72% |
| 2024-11-12 | 45.99 | 44.45 | -1.54 | -3.35% | 43.90 | 47.75 | 167660 | 76970 | 3.07% |
| 2024-11-11 | 42.50 | 45.99 | 2.57 | 5.92% | 42.17 | 46.60 | 175934 | 79995 | 3.22% |
| 2024-11-08 | 43.45 | 43.42 | 0.52 | 1.21% | 43.16 | 45.12 | 120297 | 52811 | 2.20% |
| 2024-11-07 | 42.85 | 42.90 | 0.45 | 1.06% | 41.91 | 43.94 | 101269 | 43220 | 1.85% |
| 2024-11-06 | 43.90 | 42.45 | 0.39 | 0.93% | 42.14 | 44.50 | 152069 | 65833 | 2.78% |
| 2024-11-05 | 39.15 | 42.06 | 2.87 | 7.32% | 38.68 | 42.30 | 162695 | 67044 | 2.98% |
| 2024-11-04 | 37.99 | 39.19 | 1.44 | 3.81% | 37.51 | 39.38 | 77343 | 29853 | 1.42% |
| 2024-11-01 | 38.24 | 37.75 | -0.65 | -1.69% | 37.30 | 38.79 | 65141 | 24795 | 1.19% |
| 2024-10-31 | 38.50 | 38.40 | -0.14 | -0.36% | 38.11 | 39.22 | 81310 | 31363 | 1.49% |
| 2024-10-30 | 39.51 | 38.54 | -1.44 | -3.60% | 38.28 | 40.18 | 106669 | 41519 | 1.95% |
| 2024-10-29 | 41.10 | 39.98 | -0.38 | -0.94% | 39.80 | 41.77 | 102050 | 41479 | 1.87% |
| 2024-10-28 | 41.33 | 40.36 | -1.39 | -3.33% | 40.02 | 41.95 | 119829 | 48659 | 2.19% |
| 2024-10-25 | 40.41 | 41.75 | 1.55 | 3.86% | 40.41 | 43.38 | 183077 | 76718 | 3.35% |
| 2024-10-24 | 40.80 | 40.20 | -1.03 | -2.50% | 40.08 | 41.50 | 61138 | 24741 | 1.12% |
| 2024-10-23 | 40.10 | 41.23 | 1.20 | 3.00% | 39.61 | 42.66 | 152643 | 63198 | 2.79% |
| 2024-10-22 | 40.19 | 40.03 | -0.22 | -0.55% | 39.59 | 40.55 | 62941 | 25208 | 1.15% |
| 2024-10-21 | 39.45 | 40.25 | 0.83 | 2.11% | 38.97 | 41.41 | 133813 | 53815 | 2.45% |
| 2024-10-18 | 37.20 | 39.42 | 2.06 | 5.51% | 37.01 | 41.00 | 138260 | 54024 | 2.53% |
| 2024-10-17 | 37.36 | 37.36 | 0.43 | 1.16% | 37.21 | 38.10 | 71823 | 27019 | 1.31% |
| 2024-10-16 | 37.51 | 36.93 | -1.09 | -2.87% | 36.72 | 38.05 | 71070 | 26559 | 1.30% |
| 2024-10-15 | 38.41 | 38.02 | -0.42 | -1.09% | 37.44 | 39.28 | 89449 | 34319 | 1.64% |
| 2024-10-14 | 36.35 | 38.44 | 2.13 | 5.87% | 35.98 | 39.18 | 139562 | 52570 | 2.55% |
| 2024-10-11 | 38.83 | 36.31 | -2.89 | -7.37% | 35.65 | 39.18 | 148205 | 54465 | 2.71% |
| 2024-10-10 | 40.70 | 39.20 | -0.89 | -2.22% | 38.90 | 41.90 | 140412 | 56143 | 2.57% |
| 2024-10-09 | 42.35 | 40.09 | -4.47 | -10.03% | 39.68 | 43.88 | 209726 | 87355 | 3.84% |
| 2024-10-08 | 46.64 | 44.56 | 3.91 | 9.62% | 41.36 | 48.01 | 332002 | 147609 | 6.07% |
| 2024-09-30 | 36.85 | 40.65 | 5.04 | 14.15% | 36.40 | 41.65 | 248816 | 96381 | 4.55% |
| 2024-09-27 | 32.10 | 35.61 | 4.26 | 13.59% | 31.90 | 37.00 | 216258 | 75404 | 3.96% |
| 2024-09-26 | 30.63 | 31.35 | 0.85 | 2.79% | 29.92 | 31.35 | 77313 | 23691 | 1.41% |
| 2024-09-25 | 30.50 | 30.50 | 0.30 | 0.99% | 30.35 | 31.62 | 85966 | 26602 | 1.57% |
| 2024-09-24 | 29.78 | 30.20 | 0.58 | 1.96% | 28.88 | 30.57 | 86098 | 25733 | 1.57% |
| 2024-09-23 | 29.34 | 29.62 | 0.28 | 0.95% | 29.13 | 30.06 | 37000 | 10995 | 0.68% |
| 2024-09-20 | 30.39 | 29.34 | -1.04 | -3.42% | 29.09 | 30.39 | 70192 | 20687 | 1.28% |
| 2024-09-19 | 30.67 | 30.38 | -0.01 | -0.03% | 30.13 | 31.08 | 45353 | 13864 | 0.83% |
| 2024-09-18 | 30.66 | 30.39 | -0.27 | -0.88% | 29.92 | 30.70 | 38746 | 11713 | 0.71% |
| 2024-09-13 | 31.85 | 30.66 | -1.20 | -3.77% | 30.30 | 31.98 | 76059 | 23389 | 1.39% |
| 2024-09-12 | 32.94 | 31.86 | -1.07 | -3.25% | 31.68 | 33.01 | 47896 | 15424 | 0.88% |
| 2024-09-11 | 31.95 | 32.93 | 1.07 | 3.36% | 31.71 | 33.06 | 57663 | 18844 | 1.05% |
| 2024-09-10 | 32.08 | 31.86 | -0.22 | -0.69% | 31.38 | 32.23 | 34781 | 11055 | 0.64% |
| 2024-09-09 | 32.08 | 32.08 | -0.09 | -0.28% | 31.81 | 32.60 | 28556 | 9169 | 0.52% |
| 2024-09-06 | 32.61 | 32.17 | -0.64 | -1.95% | 32.10 | 32.94 | 39734 | 12891 | 0.73% |
| 2024-09-05 | 33.22 | 32.81 | -0.55 | -1.65% | 32.60 | 34.21 | 58681 | 19503 | 1.07% |
| 2024-09-04 | 32.37 | 33.36 | 0.90 | 2.77% | 32.05 | 33.63 | 71404 | 23655 | 1.31% |
| 2024-09-03 | 32.41 | 32.46 | 0.00 | 0.00% | 32.20 | 33.00 | 59200 | 19263 | 1.08% |
| 2024-09-02 | 32.55 | 32.46 | -0.05 | -0.15% | 32.31 | 32.98 | 45784 | 14965 | 0.84% |
| 2024-08-30 | 31.49 | 32.51 | 0.73 | 2.30% | 31.31 | 32.91 | 68014 | 22068 | 1.24% |
| 2024-08-29 | 31.30 | 31.78 | 0.24 | 0.76% | 31.13 | 32.41 | 55190 | 17637 | 1.01% |
| 2024-08-28 | 31.08 | 31.54 | 0.31 | 0.99% | 31.06 | 31.71 | 30771 | 9664 | 0.56% |
| 2024-08-27 | 31.08 | 31.23 | 0.07 | 0.22% | 30.88 | 31.59 | 31861 | 9938 | 0.58% |
| 2024-08-26 | 30.37 | 31.16 | 0.99 | 3.28% | 30.37 | 31.45 | 48070 | 14972 | 0.88% |
| 2024-08-23 | 30.99 | 30.17 | -0.95 | -3.05% | 29.90 | 30.99 | 53117 | 16083 | 0.97% |
| 2024-08-22 | 31.98 | 31.12 | -0.64 | -2.02% | 31.02 | 32.24 | 43224 | 13676 | 0.79% |
| 2024-08-21 | 31.25 | 31.76 | 0.44 | 1.40% | 30.89 | 32.17 | 54689 | 17354 | 1.00% |
| 2024-08-20 | 31.12 | 31.32 | 0.48 | 1.56% | 31.00 | 32.31 | 73701 | 23376 | 1.35% |
| 2024-08-19 | 31.30 | 30.84 | -0.37 | -1.19% | 30.48 | 31.89 | 47852 | 14845 | 0.88% |
| 2024-08-16 | 31.43 | 31.21 | -0.13 | -0.41% | 31.08 | 31.83 | 26735 | 8366 | 0.49% |
| 2024-08-15 | 30.80 | 31.34 | 0.38 | 1.23% | 30.34 | 31.77 | 28245 | 8849 | 0.52% |