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 | 39.70 | 39.17 | -0.83 | -2.08% | 38.51 | 40.56 | 122180 | 47990 | 5.23% |
| 2024-11-20 | 35.90 | 40.00 | 4.09 | 11.39% | 35.48 | 41.32 | 233366 | 89764 | 9.99% |
| 2024-11-19 | 35.34 | 35.91 | 0.38 | 1.07% | 34.95 | 35.95 | 72060 | 25587 | 3.09% |
| 2024-11-18 | 37.42 | 35.53 | -1.90 | -5.08% | 35.27 | 37.60 | 104781 | 37970 | 4.49% |
| 2024-11-15 | 37.95 | 37.43 | -0.77 | -2.02% | 37.38 | 38.58 | 86033 | 32628 | 3.68% |
| 2024-11-14 | 39.50 | 38.20 | -1.40 | -3.54% | 38.08 | 39.69 | 97752 | 37932 | 4.19% |
| 2024-11-13 | 39.71 | 39.60 | -0.39 | -0.98% | 38.48 | 40.18 | 109640 | 43105 | 4.70% |
| 2024-11-12 | 40.68 | 39.99 | -0.68 | -1.67% | 39.59 | 40.98 | 138522 | 55711 | 5.93% |
| 2024-11-11 | 39.65 | 40.67 | 0.62 | 1.55% | 39.36 | 40.80 | 142273 | 57287 | 6.09% |
| 2024-11-08 | 39.13 | 40.05 | 1.22 | 3.14% | 39.10 | 40.84 | 195612 | 78168 | 8.38% |
| 2024-11-07 | 38.01 | 38.83 | 0.46 | 1.20% | 37.56 | 38.88 | 119786 | 46082 | 5.13% |
| 2024-11-06 | 38.85 | 38.37 | -0.65 | -1.67% | 37.79 | 39.48 | 192305 | 74145 | 8.24% |
| 2024-11-05 | 38.81 | 39.02 | -0.07 | -0.18% | 38.06 | 39.28 | 204778 | 79441 | 8.77% |
| 2024-11-04 | 41.07 | 39.09 | 1.72 | 4.60% | 38.31 | 41.23 | 305195 | 120612 | 13.07% |
| 2024-11-01 | 38.30 | 37.37 | -1.24 | -3.21% | 37.10 | 41.66 | 386619 | 152101 | 16.56% |
| 2024-10-31 | 42.15 | 38.61 | -2.98 | -7.17% | 37.13 | 42.99 | 365932 | 140638 | 15.67% |
| 2024-10-30 | 48.40 | 41.59 | -7.39 | -15.09% | 40.88 | 48.50 | 393688 | 169405 | 16.86% |
| 2024-10-29 | 51.00 | 48.98 | -1.94 | -3.81% | 48.88 | 51.33 | 90554 | 44935 | 3.88% |
| 2024-10-28 | 51.00 | 50.92 | -0.06 | -0.12% | 50.21 | 52.42 | 79877 | 40914 | 3.42% |
| 2024-10-25 | 51.09 | 50.98 | -0.43 | -0.84% | 50.01 | 52.00 | 111742 | 56646 | 4.79% |
| 2024-10-24 | 47.69 | 51.41 | 2.95 | 6.09% | 47.50 | 52.94 | 173281 | 87783 | 7.42% |
| 2024-10-23 | 52.98 | 48.46 | -4.96 | -9.28% | 47.88 | 54.88 | 221216 | 110196 | 9.47% |
| 2024-10-22 | 54.53 | 53.42 | -0.69 | -1.28% | 52.90 | 56.00 | 100766 | 54747 | 4.32% |
| 2024-10-21 | 52.50 | 54.11 | 2.16 | 4.16% | 52.48 | 56.00 | 130341 | 70641 | 5.58% |
| 2024-10-18 | 49.02 | 51.95 | 2.72 | 5.53% | 48.58 | 53.50 | 114106 | 58419 | 4.89% |
| 2024-10-17 | 48.05 | 49.23 | 1.52 | 3.19% | 48.05 | 51.00 | 99189 | 49508 | 4.25% |
| 2024-10-16 | 47.20 | 47.71 | -0.09 | -0.19% | 46.46 | 48.38 | 57011 | 27052 | 2.44% |
| 2024-10-15 | 48.20 | 47.80 | -0.40 | -0.83% | 47.20 | 49.90 | 88263 | 42874 | 3.78% |
| 2024-10-14 | 45.46 | 48.20 | 3.88 | 8.75% | 44.30 | 48.24 | 112343 | 52310 | 4.81% |
| 2024-10-11 | 46.08 | 44.32 | -1.68 | -3.65% | 43.60 | 46.32 | 61904 | 27671 | 2.65% |
| 2024-10-10 | 46.00 | 46.00 | 0.90 | 2.00% | 45.00 | 47.75 | 89230 | 41608 | 3.82% |
| 2024-10-09 | 49.00 | 45.10 | -5.93 | -11.62% | 45.00 | 50.33 | 124683 | 59199 | 5.34% |
| 2024-10-08 | 55.60 | 51.03 | 2.70 | 5.59% | 46.54 | 56.77 | 160787 | 83328 | 6.89% |
| 2024-09-30 | 43.80 | 48.33 | 5.56 | 13.00% | 43.80 | 49.00 | 114368 | 52966 | 4.90% |
| 2024-09-27 | 40.30 | 42.77 | 3.01 | 7.57% | 39.90 | 43.55 | 87808 | 36668 | 3.76% |
| 2024-09-26 | 37.77 | 39.76 | 1.76 | 4.63% | 37.20 | 39.90 | 62350 | 24002 | 2.67% |
| 2024-09-25 | 37.70 | 38.00 | 0.66 | 1.77% | 37.30 | 39.34 | 71990 | 27597 | 3.08% |
| 2024-09-24 | 35.00 | 37.34 | 2.41 | 6.90% | 34.86 | 37.78 | 59428 | 21593 | 2.55% |
| 2024-09-23 | 36.20 | 34.93 | -1.27 | -3.51% | 34.73 | 36.59 | 40472 | 14252 | 1.73% |
| 2024-09-20 | 35.76 | 36.20 | 0.59 | 1.66% | 34.94 | 36.63 | 48247 | 17313 | 2.07% |
| 2024-09-19 | 35.74 | 35.61 | -0.13 | -0.36% | 35.34 | 36.49 | 34551 | 12354 | 1.48% |
| 2024-09-18 | 36.80 | 35.74 | -0.77 | -2.11% | 35.50 | 36.85 | 29538 | 10641 | 1.27% |
| 2024-09-13 | 37.00 | 36.51 | -0.49 | -1.32% | 36.50 | 37.16 | 22928 | 8455 | 0.98% |
| 2024-09-12 | 38.50 | 37.00 | -1.40 | -3.65% | 37.00 | 39.18 | 28791 | 10856 | 1.23% |
| 2024-09-11 | 37.31 | 38.40 | 0.88 | 2.35% | 37.08 | 38.75 | 43177 | 16464 | 1.85% |
| 2024-09-10 | 37.79 | 37.52 | -0.27 | -0.71% | 36.57 | 38.15 | 39417 | 14624 | 1.69% |
| 2024-09-09 | 37.00 | 37.79 | 0.07 | 0.19% | 36.01 | 39.06 | 46544 | 17683 | 1.99% |
| 2024-09-06 | 40.11 | 37.72 | -2.39 | -5.96% | 37.28 | 40.48 | 45895 | 17720 | 1.97% |
| 2024-09-05 | 39.95 | 40.11 | 0.55 | 1.39% | 39.39 | 40.60 | 30055 | 12041 | 1.29% |
| 2024-09-04 | 39.21 | 39.56 | 0.02 | 0.05% | 39.00 | 40.09 | 23175 | 9172 | 0.99% |
| 2024-09-03 | 39.00 | 39.54 | 0.51 | 1.31% | 38.81 | 40.47 | 49378 | 19648 | 2.11% |
| 2024-09-02 | 41.45 | 39.03 | -3.17 | -7.51% | 39.00 | 41.45 | 74227 | 29740 | 3.18% |
| 2024-08-30 | 43.00 | 42.20 | -1.41 | -3.23% | 39.80 | 43.00 | 149171 | 60831 | 6.39% |
| 2024-08-29 | 42.88 | 43.61 | 0.59 | 1.37% | 42.57 | 43.79 | 27508 | 11904 | 1.18% |
| 2024-08-28 | 43.31 | 43.02 | -0.29 | -0.67% | 43.02 | 43.90 | 17397 | 7539 | 0.75% |
| 2024-08-27 | 43.13 | 43.31 | 0.16 | 0.37% | 42.85 | 43.44 | 14799 | 6388 | 0.63% |
| 2024-08-26 | 43.21 | 43.15 | -0.05 | -0.12% | 42.53 | 43.62 | 15555 | 6701 | 0.67% |
| 2024-08-23 | 42.59 | 43.20 | 0.40 | 0.93% | 42.12 | 43.30 | 15383 | 6619 | 0.66% |
| 2024-08-22 | 42.91 | 42.80 | -0.31 | -0.72% | 42.72 | 43.90 | 18984 | 8194 | 0.81% |
| 2024-08-21 | 43.00 | 43.11 | 0.08 | 0.19% | 42.80 | 43.77 | 14798 | 6396 | 0.63% |
| 2024-08-20 | 43.96 | 43.03 | -0.89 | -2.03% | 42.00 | 44.04 | 28551 | 12286 | 1.22% |
| 2024-08-19 | 44.17 | 43.92 | -0.55 | -1.24% | 43.90 | 44.90 | 14057 | 6232 | 0.60% |
| 2024-08-16 | 44.10 | 44.47 | 0.41 | 0.93% | 43.66 | 44.92 | 17209 | 7621 | 0.74% |
| 2024-08-15 | 43.62 | 44.06 | 0.10 | 0.23% | 43.50 | 45.15 | 21295 | 9455 | 0.91% |
| 2024-08-14 | 45.35 | 43.96 | -1.04 | -2.31% | 43.88 | 45.35 | 20669 | 9137 | 0.89% |
| 2024-08-13 | 45.37 | 45.00 | -0.25 | -0.55% | 44.50 | 45.37 | 14860 | 6643 | 0.64% |