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 | 43.97 | 43.59 | -0.93 | -2.09% | 43.01 | 45.14 | 42885 | 18817 | 5.28% |
| 2024-11-20 | 43.40 | 44.52 | 0.63 | 1.44% | 43.01 | 45.36 | 64445 | 28662 | 7.93% |
| 2024-11-19 | 38.90 | 43.89 | 5.12 | 13.21% | 38.80 | 46.44 | 78966 | 33574 | 9.72% |
| 2024-11-18 | 39.67 | 38.77 | -0.72 | -1.82% | 38.53 | 39.98 | 15699 | 6147 | 1.93% |
| 2024-11-15 | 40.43 | 39.49 | -0.92 | -2.28% | 39.45 | 41.28 | 19048 | 7693 | 2.34% |
| 2024-11-14 | 42.00 | 40.41 | -1.82 | -4.31% | 40.30 | 42.20 | 20485 | 8443 | 2.52% |
| 2024-11-13 | 41.26 | 42.23 | 0.73 | 1.76% | 40.90 | 42.30 | 23404 | 9781 | 2.88% |
| 2024-11-12 | 42.63 | 41.50 | -1.03 | -2.42% | 41.02 | 42.63 | 28777 | 12074 | 3.54% |
| 2024-11-11 | 41.39 | 42.53 | 1.15 | 2.78% | 41.39 | 42.87 | 36031 | 15256 | 4.43% |
| 2024-11-08 | 41.00 | 41.38 | 0.66 | 1.62% | 40.59 | 41.80 | 29513 | 12129 | 3.63% |
| 2024-11-07 | 38.40 | 40.72 | 2.02 | 5.22% | 38.36 | 40.84 | 34114 | 13607 | 4.20% |
| 2024-11-06 | 38.96 | 38.70 | -0.26 | -0.67% | 38.50 | 39.59 | 23419 | 9130 | 2.88% |
| 2024-11-05 | 38.53 | 38.96 | 0.54 | 1.41% | 38.00 | 38.96 | 22040 | 8493 | 2.71% |
| 2024-11-04 | 37.20 | 38.42 | 1.20 | 3.22% | 37.03 | 38.49 | 13757 | 5215 | 1.69% |
| 2024-11-01 | 37.62 | 37.22 | -0.68 | -1.79% | 37.10 | 37.96 | 15927 | 5973 | 1.96% |
| 2024-10-31 | 37.80 | 37.90 | 0.23 | 0.61% | 37.48 | 38.35 | 17281 | 6535 | 2.13% |
| 2024-10-30 | 39.09 | 37.67 | -1.82 | -4.61% | 37.25 | 39.09 | 27768 | 10555 | 3.42% |
| 2024-10-29 | 40.52 | 39.49 | -0.97 | -2.40% | 39.38 | 40.87 | 20300 | 8098 | 2.50% |
| 2024-10-28 | 40.76 | 40.46 | -0.29 | -0.71% | 40.19 | 41.14 | 22967 | 9292 | 2.83% |
| 2024-10-25 | 40.00 | 40.75 | 0.76 | 1.90% | 39.62 | 40.76 | 22223 | 8954 | 2.73% |
| 2024-10-24 | 40.30 | 39.99 | -0.65 | -1.60% | 39.83 | 40.64 | 13599 | 5446 | 1.67% |
| 2024-10-23 | 41.02 | 40.64 | -0.34 | -0.83% | 40.16 | 41.18 | 19728 | 8003 | 2.43% |
| 2024-10-22 | 40.88 | 40.98 | 0.09 | 0.22% | 40.37 | 41.39 | 21595 | 8852 | 2.66% |
| 2024-10-21 | 39.85 | 40.89 | 1.06 | 2.66% | 39.85 | 41.40 | 23170 | 9414 | 2.85% |
| 2024-10-18 | 38.24 | 39.83 | 1.37 | 3.56% | 38.24 | 40.49 | 20908 | 8242 | 2.57% |
| 2024-10-17 | 39.16 | 38.46 | -0.69 | -1.76% | 38.35 | 39.59 | 14707 | 5711 | 1.81% |
| 2024-10-16 | 39.02 | 39.15 | -0.52 | -1.31% | 38.47 | 39.45 | 13487 | 5258 | 1.66% |
| 2024-10-15 | 40.40 | 39.67 | -1.13 | -2.77% | 39.41 | 40.75 | 15618 | 6248 | 1.92% |
| 2024-10-14 | 40.24 | 40.80 | 0.50 | 1.24% | 39.06 | 40.98 | 17770 | 7117 | 2.19% |
| 2024-10-11 | 41.70 | 40.30 | -1.41 | -3.38% | 39.88 | 41.70 | 18298 | 7425 | 2.25% |
| 2024-10-10 | 41.68 | 41.71 | 0.01 | 0.02% | 41.22 | 43.10 | 22641 | 9539 | 2.79% |
| 2024-10-09 | 47.19 | 41.70 | -7.98 | -16.06% | 41.61 | 47.20 | 38169 | 16757 | 4.70% |
| 2024-10-08 | 53.99 | 49.68 | 3.13 | 6.72% | 48.49 | 55.43 | 41776 | 21101 | 5.14% |
| 2024-09-30 | 43.00 | 46.55 | 5.59 | 13.65% | 42.00 | 47.42 | 26968 | 12091 | 3.32% |
| 2024-09-27 | 39.10 | 40.96 | 2.58 | 6.72% | 38.79 | 41.63 | 13451 | 5376 | 1.66% |
| 2024-09-26 | 36.65 | 38.38 | 1.46 | 3.95% | 36.41 | 38.38 | 9852 | 3691 | 1.21% |
| 2024-09-25 | 37.65 | 36.92 | -0.45 | -1.20% | 36.85 | 38.49 | 5700 | 2147 | 0.70% |
| 2024-09-24 | 35.73 | 37.37 | 1.64 | 4.59% | 35.54 | 37.45 | 7434 | 2719 | 0.91% |
| 2024-09-23 | 35.88 | 35.73 | 0.01 | 0.03% | 35.47 | 36.24 | 2706 | 970 | 0.33% |
| 2024-09-20 | 36.18 | 35.72 | -0.55 | -1.52% | 35.54 | 36.22 | 3910 | 1398 | 0.48% |
| 2024-09-19 | 36.32 | 36.27 | -0.28 | -0.77% | 36.20 | 37.36 | 5519 | 2023 | 0.68% |
| 2024-09-18 | 35.73 | 36.55 | 0.70 | 1.95% | 35.55 | 36.70 | 4544 | 1644 | 0.56% |
| 2024-09-13 | 36.42 | 35.85 | -0.56 | -1.54% | 35.62 | 36.60 | 5568 | 2004 | 0.69% |
| 2024-09-12 | 36.45 | 36.41 | -0.11 | -0.30% | 36.38 | 37.11 | 3279 | 1206 | 0.40% |
| 2024-09-11 | 37.17 | 36.52 | -0.25 | -0.68% | 36.20 | 37.17 | 3648 | 1337 | 0.45% |
| 2024-09-10 | 36.00 | 36.77 | 0.77 | 2.14% | 35.76 | 36.92 | 6176 | 2252 | 0.76% |
| 2024-09-09 | 37.07 | 36.00 | -0.96 | -2.60% | 35.15 | 37.07 | 8578 | 3069 | 1.06% |
| 2024-09-06 | 38.65 | 36.96 | -1.84 | -4.74% | 36.91 | 38.93 | 7802 | 2942 | 0.96% |
| 2024-09-05 | 38.45 | 38.80 | 0.35 | 0.91% | 38.45 | 39.30 | 4080 | 1584 | 0.50% |
| 2024-09-04 | 38.71 | 38.45 | -0.52 | -1.33% | 38.20 | 38.93 | 5313 | 2045 | 0.65% |
| 2024-09-03 | 37.99 | 38.97 | 0.78 | 2.04% | 37.99 | 39.09 | 4770 | 1846 | 0.59% |
| 2024-09-02 | 39.33 | 38.19 | -0.54 | -1.39% | 38.19 | 39.92 | 8799 | 3453 | 1.08% |
| 2024-08-30 | 38.50 | 38.73 | 0.17 | 0.44% | 38.11 | 39.34 | 5955 | 2315 | 0.73% |
| 2024-08-29 | 37.27 | 38.56 | 1.29 | 3.46% | 36.91 | 38.74 | 5698 | 2176 | 0.70% |
| 2024-08-28 | 37.04 | 37.27 | 0.11 | 0.30% | 36.98 | 37.40 | 3839 | 1428 | 0.47% |
| 2024-08-27 | 37.21 | 37.16 | -0.28 | -0.75% | 36.80 | 37.40 | 4620 | 1715 | 0.57% |
| 2024-08-26 | 37.25 | 37.44 | 0.19 | 0.51% | 36.96 | 37.49 | 6023 | 2243 | 0.74% |
| 2024-08-23 | 37.03 | 37.25 | 0.09 | 0.24% | 36.85 | 37.48 | 6760 | 2508 | 0.83% |
| 2024-08-22 | 37.96 | 37.16 | -0.79 | -2.08% | 37.00 | 38.20 | 5288 | 1972 | 0.65% |
| 2024-08-21 | 37.83 | 37.95 | 0.08 | 0.21% | 37.58 | 38.21 | 5549 | 2104 | 0.68% |
| 2024-08-20 | 39.10 | 37.87 | -1.61 | -4.08% | 37.60 | 39.39 | 10973 | 4177 | 1.35% |
| 2024-08-19 | 40.00 | 39.48 | -0.70 | -1.74% | 38.45 | 40.25 | 13518 | 5310 | 1.66% |
| 2024-08-16 | 39.98 | 40.18 | 0.17 | 0.42% | 39.40 | 40.40 | 11280 | 4494 | 1.39% |
| 2024-08-15 | 39.62 | 40.01 | 0.46 | 1.16% | 39.10 | 40.27 | 8938 | 3553 | 1.10% |