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 | 41.50 | 40.58 | -1.47 | -3.50% | 40.00 | 41.69 | 296223 | 120812 | 3.46% |
| 2024-11-20 | 40.78 | 42.05 | 1.36 | 3.34% | 40.60 | 43.03 | 317640 | 133305 | 3.71% |
| 2024-11-19 | 39.91 | 40.69 | 1.23 | 3.12% | 39.38 | 40.87 | 218586 | 87844 | 2.56% |
| 2024-11-18 | 41.04 | 39.46 | -1.67 | -4.06% | 39.01 | 41.38 | 318394 | 127136 | 3.72% |
| 2024-11-15 | 43.44 | 41.13 | -2.43 | -5.58% | 41.11 | 44.50 | 310198 | 132010 | 3.63% |
| 2024-11-14 | 44.50 | 43.56 | -1.67 | -3.69% | 43.40 | 45.23 | 225089 | 99739 | 2.63% |
| 2024-11-13 | 43.93 | 45.23 | 0.65 | 1.46% | 42.66 | 45.40 | 431818 | 190982 | 5.05% |
| 2024-11-12 | 45.66 | 44.58 | -0.46 | -1.02% | 43.82 | 46.30 | 379830 | 171295 | 4.44% |
| 2024-11-11 | 47.46 | 45.04 | -1.52 | -3.26% | 43.86 | 47.49 | 597343 | 268757 | 6.98% |
| 2024-11-08 | 46.79 | 46.56 | 0.00 | 0.00% | 46.33 | 48.54 | 418424 | 198782 | 4.89% |
| 2024-11-07 | 43.41 | 46.56 | 2.24 | 5.05% | 43.36 | 47.34 | 426816 | 195818 | 4.99% |
| 2024-11-06 | 45.71 | 44.32 | -1.30 | -2.85% | 43.76 | 46.66 | 371440 | 167359 | 4.34% |
| 2024-11-05 | 43.50 | 45.62 | 1.96 | 4.49% | 43.03 | 46.32 | 449115 | 202503 | 5.25% |
| 2024-11-04 | 42.35 | 43.66 | 1.30 | 3.07% | 42.35 | 44.23 | 247206 | 107199 | 2.89% |
| 2024-11-01 | 44.00 | 42.36 | -2.67 | -5.93% | 41.96 | 44.39 | 429359 | 184485 | 5.02% |
| 2024-10-31 | 44.39 | 45.03 | 0.01 | 0.02% | 43.62 | 45.98 | 342615 | 154039 | 4.01% |
| 2024-10-30 | 45.99 | 45.02 | -0.65 | -1.42% | 44.34 | 46.42 | 297674 | 134595 | 3.48% |
| 2024-10-29 | 46.06 | 45.67 | -0.20 | -0.44% | 44.87 | 47.18 | 381741 | 175879 | 4.46% |
| 2024-10-28 | 47.60 | 45.87 | -2.31 | -4.79% | 44.70 | 47.88 | 453812 | 207396 | 5.31% |
| 2024-10-25 | 49.11 | 48.18 | -0.06 | -0.12% | 47.20 | 49.20 | 335147 | 160848 | 3.92% |
| 2024-10-24 | 47.52 | 48.24 | -0.10 | -0.21% | 46.58 | 49.28 | 353674 | 169622 | 4.14% |
| 2024-10-23 | 48.70 | 48.34 | -1.26 | -2.54% | 47.50 | 49.90 | 425707 | 206389 | 4.98% |
| 2024-10-22 | 51.50 | 49.60 | -1.40 | -2.75% | 48.60 | 52.95 | 594921 | 301906 | 6.96% |
| 2024-10-21 | 50.25 | 51.00 | 1.08 | 2.16% | 48.27 | 53.53 | 642330 | 323779 | 7.51% |
| 2024-10-18 | 44.20 | 49.92 | 6.48 | 14.92% | 43.82 | 51.95 | 802013 | 382046 | 9.38% |
| 2024-10-17 | 41.59 | 43.44 | 2.48 | 6.05% | 41.22 | 44.85 | 546191 | 235868 | 6.39% |
| 2024-10-16 | 41.00 | 40.96 | -1.60 | -3.76% | 40.56 | 41.88 | 301225 | 123874 | 3.52% |
| 2024-10-15 | 42.63 | 42.56 | -0.85 | -1.96% | 42.12 | 45.15 | 451913 | 196760 | 5.28% |
| 2024-10-14 | 40.80 | 43.41 | 2.86 | 7.05% | 40.23 | 43.95 | 509514 | 216618 | 5.96% |
| 2024-10-11 | 41.20 | 40.55 | -2.15 | -5.04% | 39.58 | 42.62 | 453629 | 186247 | 5.30% |
| 2024-10-10 | 44.00 | 42.70 | -0.30 | -0.70% | 40.52 | 44.99 | 565776 | 242438 | 6.62% |
| 2024-10-09 | 45.28 | 43.00 | -4.64 | -9.74% | 41.44 | 49.83 | 813512 | 363083 | 9.51% |
| 2024-10-08 | 47.19 | 47.64 | 7.94 | 20.00% | 41.24 | 47.64 | 824132 | 372626 | 9.64% |
| 2024-09-30 | 35.00 | 39.70 | 5.70 | 16.76% | 34.10 | 39.76 | 690148 | 254891 | 8.07% |
| 2024-09-27 | 30.70 | 34.00 | 3.15 | 10.21% | 30.70 | 34.99 | 590612 | 192465 | 6.91% |
| 2024-09-26 | 29.47 | 30.85 | 1.73 | 5.94% | 29.04 | 30.88 | 439691 | 131735 | 5.14% |
| 2024-09-25 | 30.50 | 29.12 | -0.50 | -1.69% | 29.06 | 30.88 | 498393 | 149654 | 5.83% |
| 2024-09-24 | 27.28 | 29.62 | 2.48 | 9.14% | 27.28 | 30.10 | 491638 | 141424 | 5.75% |
| 2024-09-23 | 26.80 | 27.14 | 0.07 | 0.26% | 26.58 | 27.98 | 193339 | 52992 | 2.26% |
| 2024-09-20 | 27.58 | 27.07 | -0.23 | -0.84% | 26.90 | 27.69 | 188593 | 51350 | 2.21% |
| 2024-09-19 | 27.86 | 27.30 | -0.52 | -1.87% | 26.82 | 28.06 | 297427 | 81330 | 3.48% |
| 2024-09-18 | 27.97 | 27.82 | -0.28 | -1.00% | 27.66 | 28.45 | 280895 | 78719 | 3.28% |
| 2024-09-13 | 27.07 | 28.10 | 1.08 | 4.00% | 27.04 | 29.09 | 595043 | 168827 | 6.96% |
| 2024-09-12 | 28.95 | 27.02 | -0.48 | -1.75% | 27.02 | 29.09 | 422305 | 117174 | 4.94% |
| 2024-09-11 | 27.21 | 27.50 | -0.08 | -0.29% | 27.06 | 27.76 | 201526 | 55354 | 2.36% |
| 2024-09-10 | 27.30 | 27.58 | 0.40 | 1.47% | 26.72 | 27.63 | 296487 | 80645 | 3.47% |
| 2024-09-09 | 27.00 | 27.18 | 0.04 | 0.15% | 26.56 | 27.38 | 270118 | 72673 | 3.16% |
| 2024-09-06 | 27.95 | 27.14 | -1.09 | -3.86% | 27.10 | 28.23 | 286660 | 78935 | 3.35% |
| 2024-09-05 | 28.22 | 28.23 | 0.00 | 0.00% | 27.90 | 29.07 | 353221 | 100550 | 4.13% |
| 2024-09-04 | 28.95 | 28.23 | -2.25 | -7.38% | 27.85 | 29.15 | 631488 | 178550 | 7.38% |
| 2024-09-03 | 31.53 | 30.48 | -1.32 | -4.15% | 29.66 | 32.08 | 525870 | 159648 | 6.15% |
| 2024-09-02 | 34.02 | 31.80 | -2.02 | -5.97% | 31.21 | 34.55 | 389088 | 125732 | 4.55% |
| 2024-08-30 | 32.35 | 33.82 | 0.94 | 2.86% | 32.35 | 34.50 | 352212 | 119001 | 4.12% |
| 2024-08-29 | 31.62 | 32.88 | -0.68 | -2.03% | 30.50 | 33.30 | 366041 | 116801 | 4.28% |
| 2024-08-28 | 33.07 | 33.56 | 0.70 | 2.13% | 33.07 | 34.46 | 187789 | 63402 | 2.20% |
| 2024-08-27 | 33.01 | 32.86 | -0.44 | -1.32% | 32.69 | 33.65 | 138653 | 45879 | 1.62% |
| 2024-08-26 | 33.89 | 33.30 | -0.24 | -0.72% | 32.93 | 34.25 | 166436 | 55739 | 1.95% |
| 2024-08-23 | 34.00 | 33.54 | -0.77 | -2.24% | 33.20 | 34.20 | 172769 | 58038 | 2.02% |
| 2024-08-22 | 34.43 | 34.31 | -0.19 | -0.55% | 33.33 | 34.70 | 203984 | 69410 | 2.39% |
| 2024-08-21 | 33.80 | 34.50 | 0.30 | 0.88% | 33.69 | 35.23 | 224007 | 77327 | 2.62% |
| 2024-08-20 | 35.00 | 34.20 | -0.48 | -1.38% | 33.86 | 35.58 | 243352 | 84084 | 2.85% |
| 2024-08-19 | 34.13 | 34.68 | 0.09 | 0.26% | 33.86 | 35.70 | 320428 | 111697 | 3.75% |
| 2024-08-16 | 34.56 | 34.59 | 0.99 | 2.95% | 34.22 | 35.59 | 398535 | 139473 | 4.66% |
| 2024-08-15 | 33.54 | 33.60 | -0.06 | -0.18% | 33.31 | 34.35 | 253439 | 85490 | 2.96% |
| 2024-08-14 | 35.20 | 33.66 | -0.93 | -2.69% | 33.58 | 35.47 | 406334 | 139484 | 4.75% |
| 2024-08-13 | 33.25 | 34.59 | 1.66 | 5.04% | 33.14 | 35.47 | 458646 | 158884 | 5.36% |