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 | 43.70 | 43.46 | -0.53 | -1.20% | 42.97 | 44.00 | 39721 | 17253 | 1.73% |
| 2024-11-20 | 42.73 | 43.99 | 1.29 | 3.02% | 42.33 | 44.19 | 57365 | 24893 | 2.50% |
| 2024-11-19 | 41.51 | 42.70 | 1.40 | 3.39% | 41.28 | 42.84 | 37492 | 15744 | 1.64% |
| 2024-11-18 | 42.25 | 41.30 | -0.71 | -1.69% | 40.45 | 42.39 | 58743 | 24328 | 2.56% |
| 2024-11-15 | 42.26 | 42.01 | -0.25 | -0.59% | 41.91 | 43.78 | 48270 | 20723 | 2.11% |
| 2024-11-14 | 43.50 | 42.26 | -1.39 | -3.18% | 42.11 | 44.18 | 47232 | 20272 | 2.06% |
| 2024-11-13 | 42.90 | 43.65 | 0.82 | 1.91% | 42.61 | 44.18 | 63172 | 27509 | 2.76% |
| 2024-11-12 | 44.80 | 42.83 | -2.00 | -4.46% | 42.51 | 44.84 | 73057 | 31884 | 3.19% |
| 2024-11-11 | 41.93 | 44.83 | 2.32 | 5.46% | 41.85 | 45.00 | 86894 | 37856 | 3.79% |
| 2024-11-08 | 43.34 | 42.51 | -0.75 | -1.73% | 42.38 | 44.43 | 70946 | 30689 | 3.10% |
| 2024-11-07 | 42.33 | 43.26 | 0.06 | 0.14% | 41.63 | 43.50 | 82804 | 35332 | 3.61% |
| 2024-11-06 | 40.56 | 43.20 | 2.60 | 6.40% | 40.32 | 43.89 | 125929 | 53609 | 5.50% |
| 2024-11-05 | 39.36 | 40.60 | 1.25 | 3.18% | 39.35 | 40.71 | 43163 | 17353 | 1.88% |
| 2024-11-04 | 38.74 | 39.35 | 0.78 | 2.02% | 38.62 | 39.43 | 29339 | 11490 | 1.28% |
| 2024-11-01 | 39.70 | 38.57 | -1.13 | -2.85% | 38.45 | 39.70 | 38217 | 14858 | 1.67% |
| 2024-10-31 | 39.64 | 39.70 | 0.12 | 0.30% | 39.01 | 40.08 | 36000 | 14252 | 1.57% |
| 2024-10-30 | 39.65 | 39.58 | -0.30 | -0.75% | 39.18 | 40.15 | 35009 | 13866 | 1.53% |
| 2024-10-29 | 41.18 | 39.88 | -1.10 | -2.68% | 39.77 | 41.63 | 47294 | 19186 | 2.06% |
| 2024-10-28 | 41.31 | 40.98 | 0.05 | 0.12% | 40.77 | 41.63 | 51830 | 21331 | 2.26% |
| 2024-10-25 | 40.57 | 40.93 | 0.53 | 1.31% | 40.38 | 41.30 | 32261 | 13181 | 1.41% |
| 2024-10-24 | 40.87 | 40.40 | -0.48 | -1.17% | 40.09 | 40.95 | 32225 | 13024 | 1.41% |
| 2024-10-23 | 41.75 | 40.88 | -1.10 | -2.62% | 40.62 | 41.75 | 47957 | 19745 | 2.09% |
| 2024-10-22 | 40.80 | 41.98 | 1.13 | 2.77% | 40.76 | 43.28 | 79327 | 33368 | 3.46% |
| 2024-10-21 | 39.99 | 40.85 | 0.98 | 2.46% | 39.80 | 41.58 | 56703 | 23165 | 2.47% |
| 2024-10-18 | 38.13 | 39.87 | 1.58 | 4.13% | 38.02 | 41.19 | 50950 | 20133 | 2.22% |
| 2024-10-17 | 38.71 | 38.29 | -0.29 | -0.75% | 38.29 | 39.57 | 26231 | 10198 | 1.14% |
| 2024-10-16 | 38.35 | 38.58 | -0.12 | -0.31% | 38.15 | 39.25 | 32919 | 12729 | 1.44% |
| 2024-10-15 | 38.93 | 38.70 | -0.63 | -1.60% | 38.70 | 40.38 | 44068 | 17382 | 1.92% |
| 2024-10-14 | 38.92 | 39.33 | 0.67 | 1.73% | 37.62 | 39.48 | 43887 | 16938 | 1.92% |
| 2024-10-11 | 40.30 | 38.66 | -1.73 | -4.28% | 38.10 | 40.65 | 55861 | 21864 | 2.44% |
| 2024-10-10 | 41.43 | 40.39 | -0.21 | -0.52% | 39.99 | 42.35 | 56660 | 23286 | 2.47% |
| 2024-10-09 | 43.44 | 40.60 | -5.59 | -12.10% | 40.60 | 44.90 | 102762 | 44086 | 4.48% |
| 2024-10-08 | 48.00 | 46.19 | 5.19 | 12.66% | 41.72 | 48.00 | 142191 | 64059 | 6.21% |
| 2024-09-30 | 38.35 | 41.00 | 4.19 | 11.38% | 37.70 | 41.79 | 109322 | 43497 | 4.77% |
| 2024-09-27 | 36.50 | 37.61 | 1.51 | 4.18% | 36.38 | 38.11 | 46748 | 17370 | 2.04% |
| 2024-09-26 | 35.10 | 36.10 | 0.87 | 2.47% | 35.07 | 36.10 | 28935 | 10285 | 1.26% |
| 2024-09-25 | 35.77 | 35.23 | -0.15 | -0.42% | 35.22 | 36.20 | 31515 | 11284 | 1.38% |
| 2024-09-24 | 34.60 | 35.38 | 0.82 | 2.37% | 34.41 | 35.46 | 27394 | 9614 | 1.20% |
| 2024-09-23 | 34.39 | 34.56 | 0.15 | 0.44% | 34.19 | 35.05 | 15084 | 5242 | 0.66% |
| 2024-09-20 | 34.19 | 34.41 | 0.22 | 0.64% | 34.01 | 34.54 | 10879 | 3730 | 0.47% |
| 2024-09-19 | 33.62 | 34.19 | 0.69 | 2.06% | 33.38 | 34.60 | 12682 | 4324 | 0.55% |
| 2024-09-18 | 33.48 | 33.50 | 0.00 | 0.00% | 33.09 | 33.68 | 10138 | 3382 | 0.44% |
| 2024-09-13 | 34.04 | 33.50 | -0.43 | -1.27% | 33.50 | 34.18 | 7512 | 2539 | 0.33% |
| 2024-09-12 | 34.33 | 33.93 | -0.36 | -1.05% | 33.85 | 34.77 | 13860 | 4741 | 0.60% |
| 2024-09-11 | 34.20 | 34.29 | 0.00 | 0.00% | 33.91 | 34.39 | 9733 | 3323 | 0.42% |
| 2024-09-10 | 33.99 | 34.29 | 0.43 | 1.27% | 33.35 | 34.42 | 19817 | 6703 | 0.86% |
| 2024-09-09 | 33.88 | 33.86 | -0.44 | -1.28% | 33.74 | 34.39 | 14317 | 4871 | 0.62% |
| 2024-09-06 | 34.62 | 34.30 | -0.30 | -0.87% | 34.16 | 34.75 | 14589 | 5007 | 0.64% |
| 2024-09-05 | 34.14 | 34.60 | 0.52 | 1.53% | 34.06 | 34.77 | 13238 | 4566 | 0.58% |
| 2024-09-04 | 33.88 | 34.08 | -0.09 | -0.26% | 33.88 | 34.42 | 16871 | 5772 | 0.74% |
| 2024-09-03 | 33.80 | 34.17 | 0.47 | 1.39% | 33.64 | 34.29 | 14075 | 4796 | 0.61% |
| 2024-09-02 | 33.61 | 33.70 | -0.09 | -0.27% | 33.58 | 34.08 | 18423 | 6231 | 0.80% |
| 2024-08-30 | 33.02 | 33.79 | 0.74 | 2.24% | 32.82 | 34.15 | 26890 | 9065 | 1.17% |
| 2024-08-29 | 32.37 | 33.05 | 0.50 | 1.54% | 32.22 | 33.17 | 12743 | 4191 | 0.56% |
| 2024-08-28 | 32.48 | 32.55 | 0.01 | 0.03% | 32.20 | 32.83 | 10062 | 3275 | 0.44% |
| 2024-08-27 | 32.83 | 32.54 | -0.29 | -0.88% | 32.42 | 33.06 | 9537 | 3114 | 0.42% |
| 2024-08-26 | 32.39 | 32.83 | 0.22 | 0.67% | 32.08 | 33.42 | 14540 | 4771 | 0.63% |
| 2024-08-23 | 31.68 | 32.61 | 0.64 | 2.00% | 31.68 | 32.68 | 11850 | 3819 | 0.52% |
| 2024-08-22 | 32.78 | 31.97 | -0.80 | -2.44% | 31.88 | 32.92 | 13307 | 4298 | 0.58% |
| 2024-08-21 | 33.10 | 32.77 | -0.35 | -1.06% | 32.75 | 33.58 | 12570 | 4160 | 0.55% |
| 2024-08-20 | 33.30 | 33.12 | -0.36 | -1.08% | 32.90 | 33.73 | 15209 | 5042 | 0.66% |
| 2024-08-19 | 32.90 | 33.48 | 0.33 | 1.00% | 32.82 | 33.65 | 17842 | 5925 | 0.78% |
| 2024-08-16 | 32.76 | 33.15 | 0.44 | 1.35% | 32.50 | 33.47 | 14849 | 4900 | 0.65% |
| 2024-08-15 | 32.08 | 32.71 | 0.40 | 1.24% | 32.02 | 33.19 | 12626 | 4125 | 0.55% |
| 2024-08-14 | 32.18 | 32.31 | 0.13 | 0.40% | 32.05 | 32.57 | 7983 | 2580 | 0.35% |
| 2024-08-13 | 32.27 | 32.18 | -0.11 | -0.34% | 31.90 | 32.53 | 7405 | 2384 | 0.32% |