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 | 43.56 | 43.36 | -0.61 | -1.39% | 42.96 | 44.99 | 10252 | 4519 | 1.45% |
| 2024-11-20 | 42.61 | 43.97 | 1.40 | 3.29% | 42.16 | 44.01 | 7819 | 3372 | 1.10% |
| 2024-11-19 | 41.64 | 42.57 | 0.75 | 1.79% | 41.17 | 42.60 | 5844 | 2454 | 0.82% |
| 2024-11-18 | 40.71 | 41.82 | 1.10 | 2.70% | 40.60 | 43.68 | 9910 | 4155 | 1.40% |
| 2024-11-15 | 41.21 | 40.72 | -0.70 | -1.69% | 40.72 | 41.90 | 4774 | 1969 | 0.67% |
| 2024-11-14 | 42.68 | 41.42 | -1.33 | -3.11% | 41.36 | 42.86 | 3791 | 1592 | 0.53% |
| 2024-11-13 | 42.70 | 42.75 | 0.05 | 0.12% | 41.87 | 43.12 | 4674 | 1984 | 0.66% |
| 2024-11-12 | 43.30 | 42.70 | -0.62 | -1.43% | 42.50 | 43.64 | 6501 | 2804 | 0.92% |
| 2024-11-11 | 42.88 | 43.32 | 1.18 | 2.80% | 42.28 | 43.67 | 6981 | 3004 | 0.98% |
| 2024-11-08 | 42.61 | 42.14 | -0.57 | -1.33% | 42.01 | 42.86 | 5082 | 2155 | 0.72% |
| 2024-11-07 | 41.45 | 42.71 | 1.10 | 2.64% | 41.11 | 42.71 | 6220 | 2612 | 0.88% |
| 2024-11-06 | 42.00 | 41.61 | -0.39 | -0.93% | 41.50 | 42.42 | 5938 | 2490 | 0.84% |
| 2024-11-05 | 41.68 | 42.00 | 0.23 | 0.55% | 41.36 | 42.22 | 5960 | 2494 | 0.84% |
| 2024-11-04 | 41.18 | 41.77 | 0.40 | 0.97% | 41.10 | 41.88 | 3107 | 1294 | 0.44% |
| 2024-11-01 | 43.20 | 41.37 | -1.83 | -4.24% | 41.34 | 44.10 | 7807 | 3312 | 1.10% |
| 2024-10-31 | 42.46 | 43.20 | 0.97 | 2.30% | 42.04 | 43.50 | 6648 | 2853 | 0.94% |
| 2024-10-30 | 41.09 | 42.23 | 0.70 | 1.69% | 41.00 | 42.29 | 5674 | 2364 | 0.80% |
| 2024-10-29 | 41.90 | 41.53 | -0.38 | -0.91% | 41.00 | 42.04 | 7573 | 3148 | 1.07% |
| 2024-10-28 | 41.07 | 41.91 | 0.84 | 2.05% | 40.84 | 42.01 | 4937 | 2047 | 0.70% |
| 2024-10-25 | 40.62 | 41.07 | 0.43 | 1.06% | 40.40 | 41.08 | 5407 | 2210 | 0.76% |
| 2024-10-24 | 40.89 | 40.64 | -0.21 | -0.51% | 40.47 | 41.25 | 4443 | 1809 | 0.63% |
| 2024-10-23 | 40.19 | 40.85 | 0.55 | 1.36% | 40.02 | 40.88 | 6339 | 2565 | 0.89% |
| 2024-10-22 | 40.08 | 40.30 | 0.22 | 0.55% | 39.76 | 40.43 | 5328 | 2137 | 0.75% |
| 2024-10-21 | 39.52 | 40.08 | -0.18 | -0.45% | 39.52 | 40.64 | 8015 | 3218 | 1.13% |
| 2024-10-18 | 39.88 | 40.26 | 1.22 | 3.13% | 38.82 | 40.65 | 7487 | 2985 | 1.06% |
| 2024-10-17 | 39.47 | 39.04 | 0.00 | 0.00% | 38.89 | 39.69 | 3299 | 1294 | 0.47% |
| 2024-10-16 | 38.76 | 39.04 | -0.14 | -0.36% | 38.53 | 39.53 | 3234 | 1261 | 0.46% |
| 2024-10-15 | 39.55 | 39.18 | -0.67 | -1.68% | 39.00 | 39.86 | 2809 | 1105 | 0.40% |
| 2024-10-14 | 39.90 | 39.85 | 0.50 | 1.27% | 38.80 | 39.91 | 4947 | 1951 | 0.70% |
| 2024-10-11 | 40.85 | 39.35 | -1.43 | -3.51% | 39.28 | 40.85 | 6407 | 2546 | 0.90% |
| 2024-10-10 | 41.30 | 41.48 | 0.12 | 0.29% | 41.00 | 42.65 | 6429 | 2689 | 0.91% |
| 2024-10-09 | 45.00 | 41.36 | -5.29 | -11.34% | 41.08 | 45.00 | 10743 | 4637 | 1.51% |
| 2024-10-08 | 48.97 | 46.65 | 3.89 | 9.10% | 43.60 | 51.29 | 18763 | 8830 | 2.65% |
| 2024-09-30 | 39.66 | 42.76 | 4.84 | 12.76% | 38.71 | 42.91 | 17015 | 6975 | 2.40% |
| 2024-09-27 | 36.58 | 37.92 | 1.52 | 4.18% | 36.58 | 38.58 | 6780 | 2546 | 0.96% |
| 2024-09-26 | 35.56 | 36.40 | 0.51 | 1.42% | 35.56 | 36.48 | 3776 | 1366 | 0.53% |
| 2024-09-25 | 36.38 | 35.89 | 0.04 | 0.11% | 35.81 | 36.50 | 4897 | 1767 | 0.69% |
| 2024-09-24 | 34.68 | 35.85 | 1.22 | 3.52% | 34.52 | 37.80 | 5823 | 2089 | 0.82% |
| 2024-09-23 | 34.61 | 34.63 | 0.02 | 0.06% | 34.40 | 34.83 | 1189 | 411 | 0.17% |
| 2024-09-20 | 34.25 | 34.61 | -0.06 | -0.17% | 34.05 | 34.66 | 1454 | 500 | 0.20% |
| 2024-09-19 | 33.58 | 34.67 | 0.68 | 2.00% | 33.58 | 34.94 | 2643 | 914 | 0.37% |
| 2024-09-18 | 33.50 | 33.99 | 0.50 | 1.49% | 32.88 | 34.15 | 2034 | 679 | 0.29% |
| 2024-09-13 | 34.67 | 33.49 | -0.56 | -1.64% | 33.49 | 34.67 | 1090 | 367 | 0.15% |
| 2024-09-12 | 34.16 | 34.05 | -0.33 | -0.96% | 34.04 | 34.48 | 875 | 299 | 0.12% |
| 2024-09-11 | 34.20 | 34.38 | 0.18 | 0.53% | 33.72 | 34.50 | 1070 | 366 | 0.15% |
| 2024-09-10 | 33.71 | 34.20 | 0.50 | 1.48% | 33.51 | 34.22 | 1005 | 340 | 0.14% |
| 2024-09-09 | 33.30 | 33.70 | 0.08 | 0.24% | 33.05 | 33.95 | 1131 | 379 | 0.16% |
| 2024-09-06 | 34.23 | 33.62 | -0.60 | -1.75% | 33.58 | 34.32 | 1608 | 543 | 0.23% |
| 2024-09-05 | 34.50 | 34.22 | 0.08 | 0.23% | 34.08 | 34.50 | 1066 | 365 | 0.15% |
| 2024-09-04 | 34.39 | 34.14 | -0.28 | -0.81% | 34.04 | 34.50 | 1180 | 404 | 0.17% |
| 2024-09-03 | 33.58 | 34.42 | 0.87 | 2.59% | 33.30 | 34.45 | 2669 | 907 | 0.38% |
| 2024-09-02 | 34.27 | 33.55 | -0.65 | -1.90% | 33.50 | 34.41 | 2473 | 842 | 0.35% |
| 2024-08-30 | 33.94 | 34.20 | 0.36 | 1.06% | 33.63 | 34.62 | 3285 | 1125 | 0.46% |
| 2024-08-29 | 33.20 | 33.84 | 0.16 | 0.48% | 33.19 | 34.00 | 2016 | 680 | 0.28% |
| 2024-08-28 | 33.21 | 33.68 | 0.23 | 0.69% | 33.01 | 33.90 | 2100 | 706 | 0.30% |
| 2024-08-27 | 33.00 | 33.45 | 0.41 | 1.24% | 32.71 | 33.47 | 2868 | 951 | 0.40% |
| 2024-08-26 | 33.12 | 33.04 | -0.16 | -0.48% | 32.62 | 33.46 | 3274 | 1080 | 0.46% |
| 2024-08-23 | 33.83 | 33.20 | -0.73 | -2.15% | 33.01 | 34.20 | 4774 | 1599 | 0.67% |
| 2024-08-22 | 36.05 | 33.93 | -2.50 | -6.86% | 33.86 | 36.08 | 10267 | 3554 | 1.45% |
| 2024-08-21 | 39.00 | 36.43 | -1.95 | -5.08% | 35.80 | 39.01 | 14411 | 5327 | 2.03% |
| 2024-08-20 | 37.15 | 38.38 | 0.63 | 1.67% | 37.00 | 39.44 | 14107 | 5363 | 1.99% |
| 2024-08-19 | 36.45 | 37.75 | 0.15 | 0.40% | 35.32 | 37.87 | 14680 | 5383 | 2.07% |
| 2024-08-16 | 36.58 | 37.60 | 1.09 | 2.99% | 36.35 | 37.92 | 9808 | 3653 | 1.38% |
| 2024-08-15 | 35.61 | 36.51 | 0.68 | 1.90% | 35.40 | 36.65 | 5386 | 1945 | 0.76% |
| 2024-08-14 | 35.47 | 35.83 | 0.37 | 1.04% | 35.36 | 36.15 | 2099 | 749 | 0.30% |
| 2024-08-13 | 35.08 | 35.46 | 0.46 | 1.31% | 34.81 | 35.57 | 1167 | 410 | 0.16% |