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 | 39.57 | 38.59 | -1.15 | -2.89% | 38.09 | 39.57 | 26766 | 10387 | 2.26% |
| 2024-11-20 | 39.43 | 39.74 | 0.31 | 0.79% | 39.07 | 40.00 | 19053 | 7538 | 1.61% |
| 2024-11-19 | 39.04 | 39.43 | 0.58 | 1.49% | 37.57 | 39.57 | 32712 | 12626 | 2.76% |
| 2024-11-18 | 42.70 | 38.85 | -3.90 | -9.12% | 38.66 | 42.75 | 39748 | 15951 | 3.35% |
| 2024-11-15 | 42.87 | 42.75 | -0.11 | -0.26% | 42.00 | 44.72 | 44993 | 19498 | 3.80% |
| 2024-11-14 | 44.32 | 42.86 | -1.79 | -4.01% | 42.70 | 44.65 | 28826 | 12566 | 2.43% |
| 2024-11-13 | 45.00 | 44.65 | -0.50 | -1.11% | 44.17 | 46.07 | 36656 | 16489 | 3.09% |
| 2024-11-12 | 46.50 | 45.15 | -0.64 | -1.40% | 44.56 | 47.10 | 47837 | 22037 | 4.04% |
| 2024-11-11 | 44.50 | 45.79 | 1.29 | 2.90% | 43.70 | 45.89 | 43387 | 19571 | 3.66% |
| 2024-11-08 | 45.60 | 44.50 | -0.94 | -2.07% | 44.50 | 46.40 | 43381 | 19743 | 3.66% |
| 2024-11-07 | 45.96 | 45.44 | -0.52 | -1.13% | 44.33 | 45.96 | 37872 | 17105 | 3.19% |
| 2024-11-06 | 47.30 | 45.96 | -1.90 | -3.97% | 45.82 | 48.60 | 51400 | 24141 | 4.34% |
| 2024-11-05 | 48.12 | 47.86 | -0.29 | -0.60% | 46.51 | 48.18 | 56694 | 26773 | 4.78% |
| 2024-11-04 | 48.89 | 48.15 | 0.95 | 2.01% | 47.00 | 51.51 | 74543 | 36133 | 6.29% |
| 2024-11-01 | 46.95 | 47.20 | -0.43 | -0.90% | 44.60 | 48.48 | 53462 | 24909 | 4.51% |
| 2024-10-31 | 45.11 | 47.63 | 2.51 | 5.56% | 44.15 | 48.10 | 62304 | 29195 | 5.26% |
| 2024-10-30 | 43.64 | 45.12 | 1.36 | 3.11% | 43.33 | 45.75 | 32321 | 14450 | 2.73% |
| 2024-10-29 | 45.45 | 43.76 | -1.55 | -3.42% | 43.20 | 45.45 | 38311 | 16968 | 3.23% |
| 2024-10-28 | 48.00 | 45.31 | -1.37 | -2.93% | 44.60 | 48.00 | 45268 | 20631 | 3.82% |
| 2024-10-25 | 45.42 | 46.68 | 1.43 | 3.16% | 45.28 | 47.99 | 41888 | 19471 | 3.53% |
| 2024-10-24 | 45.26 | 45.25 | 0.22 | 0.49% | 44.60 | 46.10 | 26802 | 12164 | 2.26% |
| 2024-10-23 | 47.19 | 45.03 | -2.52 | -5.30% | 45.00 | 47.19 | 46830 | 21508 | 3.95% |
| 2024-10-22 | 44.84 | 47.55 | 2.70 | 6.02% | 43.70 | 47.65 | 72027 | 33114 | 6.08% |
| 2024-10-21 | 43.01 | 44.85 | 2.12 | 4.96% | 42.00 | 45.40 | 80198 | 35147 | 6.77% |
| 2024-10-18 | 41.13 | 42.73 | 1.60 | 3.89% | 40.86 | 44.00 | 65247 | 28029 | 5.50% |
| 2024-10-17 | 41.79 | 41.13 | 0.17 | 0.42% | 41.05 | 42.80 | 40379 | 16916 | 3.41% |
| 2024-10-16 | 39.10 | 40.96 | 0.74 | 1.84% | 39.03 | 41.59 | 38939 | 15904 | 3.28% |
| 2024-10-15 | 41.23 | 40.22 | -1.68 | -4.01% | 40.13 | 42.90 | 59850 | 24898 | 5.05% |
| 2024-10-14 | 40.00 | 41.90 | -1.65 | -3.79% | 37.93 | 42.00 | 85776 | 34330 | 7.24% |
| 2024-10-11 | 47.40 | 43.55 | -5.94 | -12.00% | 40.16 | 49.00 | 117402 | 52829 | 9.90% |
| 2024-10-10 | 46.00 | 49.49 | 5.29 | 11.97% | 44.66 | 53.04 | 130133 | 64927 | 10.98% |
| 2024-10-09 | 42.61 | 44.20 | -4.00 | -8.30% | 42.61 | 47.00 | 58713 | 26248 | 4.95% |
| 2024-10-08 | 46.01 | 48.20 | 7.70 | 19.01% | 41.06 | 48.20 | 86488 | 38847 | 7.30% |
| 2024-09-30 | 36.00 | 40.50 | 5.81 | 16.75% | 36.00 | 40.91 | 52945 | 20437 | 4.47% |
| 2024-09-27 | 33.21 | 34.69 | 1.77 | 5.38% | 32.93 | 34.98 | 21798 | 7411 | 1.84% |
| 2024-09-26 | 31.48 | 32.92 | 1.48 | 4.71% | 31.22 | 33.99 | 15570 | 5047 | 1.31% |
| 2024-09-25 | 31.60 | 31.44 | 0.07 | 0.22% | 31.37 | 32.23 | 10284 | 3274 | 0.87% |
| 2024-09-24 | 30.81 | 31.37 | 0.73 | 2.38% | 30.25 | 31.45 | 8437 | 2610 | 0.71% |
| 2024-09-23 | 30.31 | 30.64 | 0.25 | 0.82% | 30.19 | 30.85 | 4072 | 1246 | 0.34% |
| 2024-09-20 | 30.68 | 30.39 | -0.29 | -0.95% | 30.30 | 30.96 | 4419 | 1350 | 0.37% |
| 2024-09-19 | 30.30 | 30.68 | 0.28 | 0.92% | 30.00 | 30.80 | 5277 | 1611 | 0.45% |
| 2024-09-18 | 30.82 | 30.40 | -0.65 | -2.09% | 30.00 | 31.19 | 10212 | 3109 | 0.86% |
| 2024-09-13 | 31.15 | 31.05 | 0.05 | 0.16% | 30.71 | 32.50 | 10945 | 3454 | 0.92% |
| 2024-09-12 | 30.93 | 31.00 | 0.01 | 0.03% | 30.80 | 31.36 | 4145 | 1288 | 0.35% |
| 2024-09-11 | 31.55 | 30.99 | -0.47 | -1.49% | 30.80 | 31.57 | 4215 | 1311 | 0.36% |
| 2024-09-10 | 31.22 | 31.46 | 0.43 | 1.39% | 30.87 | 31.60 | 5488 | 1713 | 0.46% |
| 2024-09-09 | 30.75 | 31.03 | -0.06 | -0.19% | 30.75 | 31.50 | 5543 | 1724 | 0.47% |
| 2024-09-06 | 32.60 | 31.09 | -1.11 | -3.45% | 31.09 | 32.60 | 8376 | 2639 | 0.71% |
| 2024-09-05 | 32.30 | 32.20 | -0.34 | -1.04% | 32.15 | 32.96 | 6291 | 2035 | 0.53% |
| 2024-09-04 | 32.85 | 32.54 | -0.29 | -0.88% | 32.30 | 32.86 | 5305 | 1729 | 0.45% |
| 2024-09-03 | 32.66 | 32.83 | 0.24 | 0.74% | 32.40 | 33.00 | 5545 | 1812 | 0.47% |
| 2024-09-02 | 33.10 | 32.59 | -0.33 | -1.00% | 32.55 | 33.25 | 7542 | 2472 | 0.64% |
| 2024-08-30 | 32.15 | 32.92 | 0.68 | 2.11% | 32.15 | 33.40 | 11874 | 3911 | 1.00% |
| 2024-08-29 | 31.99 | 32.24 | 0.21 | 0.66% | 31.75 | 32.43 | 6908 | 2221 | 0.58% |
| 2024-08-28 | 31.93 | 32.03 | -0.09 | -0.28% | 31.84 | 32.60 | 6612 | 2127 | 0.56% |
| 2024-08-27 | 33.19 | 32.12 | -0.54 | -1.65% | 32.11 | 33.19 | 6729 | 2182 | 0.57% |
| 2024-08-26 | 33.18 | 32.66 | -0.79 | -2.36% | 32.02 | 33.40 | 11998 | 3917 | 0.97% |
| 2024-08-23 | 33.50 | 33.45 | 0.50 | 1.52% | 32.90 | 33.80 | 9386 | 3132 | 0.76% |
| 2024-08-22 | 33.59 | 32.95 | -0.63 | -1.88% | 32.90 | 33.81 | 5855 | 1939 | 0.47% |
| 2024-08-21 | 33.66 | 33.58 | 0.09 | 0.27% | 33.49 | 34.35 | 8511 | 2881 | 0.69% |
| 2024-08-20 | 33.80 | 33.72 | -0.07 | -0.21% | 33.51 | 34.39 | 8019 | 2728 | 0.65% |
| 2024-08-19 | 34.12 | 33.79 | -0.52 | -1.52% | 33.47 | 34.30 | 9603 | 3241 | 0.78% |
| 2024-08-16 | 34.84 | 34.31 | -0.39 | -1.12% | 33.95 | 34.90 | 11644 | 4003 | 0.94% |
| 2024-08-15 | 34.75 | 34.70 | -0.12 | -0.34% | 34.10 | 34.97 | 10073 | 3480 | 0.82% |
| 2024-08-14 | 35.00 | 34.82 | -0.16 | -0.46% | 34.43 | 35.58 | 11722 | 4102 | 0.95% |
| 2024-08-13 | 34.01 | 34.98 | 0.05 | 0.14% | 33.22 | 35.00 | 20596 | 7003 | 1.67% |