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 | 40.02 | 39.81 | -0.27 | -0.67% | 38.83 | 40.30 | 63953 | 25377 | 1.25% |
| 2024-11-20 | 39.00 | 40.08 | 1.02 | 2.61% | 38.56 | 40.70 | 105206 | 41990 | 2.06% |
| 2024-11-19 | 39.88 | 39.06 | -0.54 | -1.36% | 38.13 | 40.15 | 112292 | 43664 | 2.20% |
| 2024-11-18 | 40.15 | 39.60 | -0.93 | -2.29% | 39.20 | 41.32 | 90485 | 36413 | 1.77% |
| 2024-11-15 | 41.83 | 40.53 | -1.07 | -2.57% | 40.40 | 42.18 | 115764 | 47503 | 2.26% |
| 2024-11-14 | 45.15 | 41.60 | -3.41 | -7.58% | 41.40 | 46.09 | 189508 | 81665 | 3.71% |
| 2024-11-13 | 44.19 | 45.01 | 0.38 | 0.85% | 43.99 | 46.04 | 123093 | 55428 | 2.41% |
| 2024-11-12 | 44.18 | 44.63 | 0.82 | 1.87% | 44.18 | 47.00 | 241411 | 110296 | 4.72% |
| 2024-11-11 | 45.00 | 43.81 | -0.39 | -0.88% | 43.37 | 45.69 | 188459 | 83283 | 3.69% |
| 2024-11-08 | 41.99 | 44.20 | 2.25 | 5.36% | 41.96 | 46.01 | 183410 | 81723 | 3.59% |
| 2024-11-07 | 40.40 | 41.95 | 1.08 | 2.64% | 39.98 | 42.18 | 181901 | 74690 | 3.56% |
| 2024-11-06 | 44.71 | 40.87 | -3.26 | -7.39% | 40.55 | 44.92 | 243805 | 102745 | 4.77% |
| 2024-11-05 | 42.32 | 44.13 | 1.81 | 4.28% | 41.70 | 44.70 | 138650 | 60886 | 2.71% |
| 2024-11-04 | 40.80 | 42.32 | 1.55 | 3.80% | 40.44 | 42.38 | 85143 | 35525 | 1.66% |
| 2024-11-01 | 41.98 | 40.77 | -1.21 | -2.88% | 40.58 | 42.32 | 110671 | 45696 | 2.16% |
| 2024-10-31 | 43.69 | 41.98 | -2.02 | -4.59% | 41.28 | 43.86 | 148624 | 62845 | 2.91% |
| 2024-10-30 | 44.28 | 44.00 | 0.12 | 0.27% | 43.40 | 44.88 | 52637 | 23141 | 1.03% |
| 2024-10-29 | 44.15 | 43.88 | -0.27 | -0.61% | 43.63 | 45.49 | 92453 | 41144 | 1.81% |
| 2024-10-28 | 45.88 | 44.15 | -1.11 | -2.45% | 43.83 | 46.00 | 88668 | 39626 | 1.73% |
| 2024-10-25 | 45.02 | 45.26 | 0.25 | 0.56% | 44.56 | 45.80 | 62578 | 28337 | 1.22% |
| 2024-10-24 | 46.44 | 45.01 | -1.96 | -4.17% | 43.41 | 46.96 | 131590 | 58682 | 2.57% |
| 2024-10-23 | 45.96 | 46.97 | 0.68 | 1.47% | 45.31 | 47.84 | 160941 | 75154 | 3.15% |
| 2024-10-22 | 45.89 | 46.29 | 0.40 | 0.87% | 43.91 | 46.98 | 183666 | 83578 | 3.59% |
| 2024-10-21 | 46.11 | 45.89 | 1.12 | 2.50% | 45.53 | 49.34 | 207841 | 98626 | 4.06% |
| 2024-10-18 | 41.90 | 44.77 | 2.57 | 6.09% | 41.42 | 46.28 | 152878 | 67383 | 2.99% |
| 2024-10-17 | 41.62 | 42.20 | 0.80 | 1.93% | 41.40 | 43.68 | 90674 | 38757 | 1.77% |
| 2024-10-16 | 40.29 | 41.40 | -0.20 | -0.48% | 40.15 | 42.65 | 85645 | 35779 | 1.67% |
| 2024-10-15 | 41.51 | 41.60 | -0.47 | -1.12% | 41.26 | 44.85 | 189921 | 81821 | 3.71% |
| 2024-10-14 | 40.00 | 42.07 | 2.19 | 5.49% | 39.33 | 42.56 | 164265 | 68123 | 3.21% |
| 2024-10-11 | 41.55 | 39.88 | -2.32 | -5.50% | 39.20 | 41.93 | 113173 | 45902 | 2.21% |
| 2024-10-10 | 45.79 | 42.20 | -2.50 | -5.59% | 42.01 | 45.79 | 175995 | 75894 | 3.44% |
| 2024-10-09 | 45.44 | 44.70 | -3.09 | -6.47% | 42.70 | 47.78 | 279051 | 123797 | 5.46% |
| 2024-10-08 | 51.50 | 47.79 | 4.86 | 11.32% | 43.09 | 51.50 | 335806 | 157156 | 6.57% |
| 2024-09-30 | 37.49 | 42.93 | 6.54 | 17.97% | 36.81 | 43.43 | 162001 | 64611 | 3.17% |
| 2024-09-27 | 36.05 | 36.39 | 1.19 | 3.38% | 34.30 | 36.63 | 141799 | 50217 | 2.77% |
| 2024-09-26 | 31.14 | 35.20 | 4.00 | 12.82% | 31.11 | 36.53 | 142719 | 47774 | 2.79% |
| 2024-09-25 | 30.50 | 31.20 | 0.82 | 2.70% | 30.31 | 31.38 | 91005 | 28104 | 1.78% |
| 2024-09-24 | 29.48 | 30.38 | 0.93 | 3.16% | 28.81 | 30.46 | 49373 | 14718 | 0.97% |
| 2024-09-23 | 29.00 | 29.45 | 0.42 | 1.45% | 28.97 | 30.12 | 33709 | 10018 | 0.66% |
| 2024-09-20 | 29.00 | 29.03 | -0.08 | -0.27% | 28.56 | 29.27 | 27835 | 8054 | 0.54% |
| 2024-09-19 | 28.73 | 29.11 | 0.49 | 1.71% | 28.42 | 29.60 | 46975 | 13634 | 0.92% |
| 2024-09-18 | 28.80 | 28.62 | 0.05 | 0.18% | 27.87 | 29.28 | 44251 | 12652 | 0.87% |
| 2024-09-13 | 29.96 | 28.57 | -1.37 | -4.58% | 28.52 | 30.18 | 57999 | 16858 | 1.13% |
| 2024-09-12 | 30.99 | 29.94 | -1.13 | -3.64% | 29.85 | 31.25 | 40563 | 12280 | 0.79% |
| 2024-09-11 | 30.82 | 31.07 | 0.05 | 0.16% | 30.60 | 31.10 | 26286 | 8109 | 0.51% |
| 2024-09-10 | 31.14 | 31.02 | -0.13 | -0.42% | 30.45 | 31.69 | 26222 | 8130 | 0.51% |
| 2024-09-09 | 30.40 | 31.15 | 0.48 | 1.57% | 30.31 | 31.80 | 54427 | 16930 | 1.06% |
| 2024-09-06 | 31.54 | 30.67 | -0.86 | -2.73% | 30.50 | 31.75 | 37792 | 11680 | 0.74% |
| 2024-09-05 | 31.76 | 31.53 | -0.30 | -0.94% | 31.35 | 32.18 | 33522 | 10627 | 0.66% |
| 2024-09-04 | 31.65 | 31.83 | 0.03 | 0.09% | 31.50 | 32.11 | 24402 | 7764 | 0.48% |
| 2024-09-03 | 31.16 | 31.80 | 0.46 | 1.47% | 31.16 | 32.20 | 57569 | 18230 | 1.13% |
| 2024-09-02 | 31.49 | 31.34 | -0.16 | -0.51% | 31.28 | 32.65 | 65438 | 20982 | 1.28% |
| 2024-08-30 | 31.07 | 31.50 | 0.43 | 1.38% | 30.70 | 32.32 | 59525 | 18701 | 1.16% |
| 2024-08-29 | 30.60 | 31.07 | 0.59 | 1.94% | 29.94 | 31.56 | 55907 | 17411 | 1.09% |
| 2024-08-28 | 28.80 | 30.48 | 1.61 | 5.58% | 28.70 | 30.57 | 52544 | 15799 | 1.03% |
| 2024-08-27 | 28.77 | 28.87 | -0.01 | -0.03% | 28.55 | 29.44 | 24528 | 7124 | 0.48% |
| 2024-08-26 | 29.00 | 28.88 | -0.20 | -0.69% | 28.64 | 29.66 | 41018 | 12019 | 0.80% |
| 2024-08-23 | 28.68 | 29.08 | 0.00 | 0.00% | 27.81 | 29.45 | 68947 | 19725 | 1.35% |
| 2024-08-22 | 28.45 | 29.08 | 0.58 | 2.04% | 27.91 | 29.27 | 53498 | 15365 | 1.05% |
| 2024-08-21 | 28.87 | 28.50 | -0.45 | -1.55% | 28.44 | 29.13 | 24828 | 7116 | 0.49% |
| 2024-08-20 | 29.36 | 28.95 | -0.45 | -1.53% | 28.76 | 29.53 | 38905 | 11261 | 0.76% |
| 2024-08-19 | 29.45 | 29.40 | -0.12 | -0.41% | 29.26 | 29.98 | 31506 | 9308 | 0.62% |
| 2024-08-16 | 29.54 | 29.52 | -0.02 | -0.07% | 29.32 | 30.15 | 33274 | 9869 | 0.65% |
| 2024-08-15 | 29.59 | 29.54 | -0.07 | -0.24% | 28.95 | 29.67 | 68994 | 20212 | 1.35% |
| 2024-08-14 | 30.33 | 29.61 | -0.71 | -2.34% | 29.00 | 30.34 | 53189 | 15695 | 1.04% |
| 2024-08-13 | 30.40 | 30.32 | -0.10 | -0.33% | 29.90 | 30.68 | 33069 | 9973 | 0.65% |