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 | 41.34 | 41.34 | -0.22 | -0.53% | 40.88 | 42.00 | 67744 | 28039 | 0.74% |
| 2024-11-20 | 41.50 | 41.56 | -0.11 | -0.26% | 40.99 | 42.30 | 111089 | 46123 | 1.22% |
| 2024-11-19 | 40.00 | 41.67 | 1.87 | 4.70% | 39.31 | 41.79 | 112884 | 45805 | 1.24% |
| 2024-11-18 | 41.20 | 39.80 | -1.28 | -3.12% | 39.40 | 41.54 | 124988 | 50498 | 1.37% |
| 2024-11-15 | 42.35 | 41.08 | -1.55 | -3.64% | 41.08 | 43.06 | 105614 | 44355 | 1.16% |
| 2024-11-14 | 44.88 | 42.63 | -2.03 | -4.55% | 42.60 | 45.40 | 105359 | 46053 | 1.16% |
| 2024-11-13 | 44.01 | 44.66 | -0.23 | -0.51% | 43.45 | 45.28 | 110392 | 48753 | 1.21% |
| 2024-11-12 | 46.91 | 44.89 | -1.86 | -3.98% | 44.29 | 47.80 | 180531 | 82498 | 1.98% |
| 2024-11-11 | 43.50 | 46.75 | 2.72 | 6.18% | 43.05 | 47.28 | 208751 | 94955 | 2.29% |
| 2024-11-08 | 45.06 | 44.03 | -0.66 | -1.48% | 44.03 | 47.38 | 190886 | 86899 | 2.10% |
| 2024-11-07 | 44.20 | 44.69 | 0.70 | 1.59% | 43.33 | 45.38 | 175457 | 77847 | 1.93% |
| 2024-11-06 | 43.45 | 43.99 | 2.62 | 6.33% | 43.45 | 47.50 | 289025 | 130869 | 3.18% |
| 2024-11-05 | 39.14 | 41.37 | 1.99 | 5.05% | 38.97 | 41.48 | 174879 | 70881 | 1.92% |
| 2024-11-04 | 39.37 | 39.38 | 0.40 | 1.03% | 38.96 | 40.50 | 98735 | 39006 | 1.09% |
| 2024-11-01 | 38.17 | 38.98 | 0.55 | 1.43% | 38.10 | 41.00 | 149349 | 59308 | 1.64% |
| 2024-10-31 | 37.55 | 38.43 | 0.95 | 2.53% | 37.10 | 39.38 | 112953 | 43367 | 1.24% |
| 2024-10-30 | 38.10 | 37.48 | -1.88 | -4.78% | 37.08 | 38.53 | 121351 | 45798 | 1.33% |
| 2024-10-29 | 40.00 | 39.36 | -0.68 | -1.70% | 38.85 | 40.85 | 97466 | 38632 | 1.07% |
| 2024-10-28 | 41.11 | 40.04 | -0.53 | -1.31% | 39.52 | 41.28 | 98221 | 39340 | 1.08% |
| 2024-10-25 | 38.00 | 40.57 | 2.58 | 6.79% | 38.00 | 41.48 | 185344 | 74409 | 2.04% |
| 2024-10-24 | 39.16 | 37.99 | -1.23 | -3.14% | 37.82 | 39.20 | 92143 | 35304 | 1.01% |
| 2024-10-23 | 38.71 | 39.22 | 0.78 | 2.03% | 37.99 | 39.79 | 145964 | 56844 | 1.60% |
| 2024-10-22 | 38.38 | 38.44 | -0.07 | -0.18% | 37.62 | 38.70 | 98041 | 37419 | 1.08% |
| 2024-10-21 | 38.40 | 38.51 | 0.46 | 1.21% | 38.20 | 39.53 | 158874 | 61528 | 1.75% |
| 2024-10-18 | 35.67 | 38.05 | 2.44 | 6.85% | 35.46 | 39.56 | 160559 | 59912 | 1.76% |
| 2024-10-17 | 36.50 | 35.61 | -0.39 | -1.08% | 35.61 | 36.83 | 72355 | 26149 | 0.80% |
| 2024-10-16 | 35.60 | 36.00 | -0.75 | -2.04% | 35.58 | 36.65 | 86008 | 31033 | 0.95% |
| 2024-10-15 | 37.86 | 36.75 | -1.01 | -2.67% | 36.66 | 38.31 | 105028 | 39389 | 1.15% |
| 2024-10-14 | 38.80 | 38.04 | 0.26 | 0.69% | 37.00 | 39.20 | 138429 | 52537 | 1.52% |
| 2024-10-11 | 40.50 | 37.78 | -2.72 | -6.72% | 37.30 | 40.50 | 116014 | 44637 | 1.28% |
| 2024-10-10 | 42.00 | 40.50 | -0.83 | -2.01% | 40.29 | 43.28 | 141610 | 58863 | 1.56% |
| 2024-10-09 | 45.80 | 41.33 | -6.86 | -14.24% | 41.10 | 47.45 | 251483 | 111403 | 2.76% |
| 2024-10-08 | 48.19 | 48.19 | 8.03 | 20.00% | 43.77 | 48.19 | 327896 | 152966 | 3.60% |
| 2024-09-30 | 36.60 | 40.16 | 6.53 | 19.42% | 35.49 | 40.16 | 230467 | 87520 | 2.53% |
| 2024-09-27 | 31.29 | 33.63 | 3.04 | 9.94% | 31.20 | 34.73 | 141462 | 46508 | 1.55% |
| 2024-09-26 | 29.27 | 30.59 | 1.11 | 3.77% | 29.01 | 30.59 | 75616 | 22569 | 0.83% |
| 2024-09-25 | 29.77 | 29.48 | 0.23 | 0.79% | 29.36 | 30.14 | 79969 | 23824 | 0.88% |
| 2024-09-24 | 27.72 | 29.25 | 1.77 | 6.44% | 27.40 | 29.26 | 82507 | 23449 | 0.91% |
| 2024-09-23 | 27.84 | 27.48 | -0.52 | -1.86% | 27.44 | 28.16 | 42735 | 11823 | 0.47% |
| 2024-09-20 | 28.70 | 28.00 | -0.78 | -2.71% | 27.77 | 28.70 | 55026 | 15446 | 0.60% |
| 2024-09-19 | 28.74 | 28.78 | 0.45 | 1.59% | 28.18 | 29.39 | 46763 | 13507 | 0.51% |
| 2024-09-18 | 28.22 | 28.33 | 0.08 | 0.28% | 27.74 | 28.44 | 30387 | 8515 | 0.33% |
| 2024-09-13 | 29.33 | 28.25 | -0.99 | -3.39% | 28.21 | 29.48 | 42158 | 12047 | 0.46% |
| 2024-09-12 | 29.53 | 29.24 | -0.36 | -1.22% | 29.16 | 29.77 | 45892 | 13505 | 0.50% |
| 2024-09-11 | 28.58 | 29.60 | 1.01 | 3.53% | 28.45 | 29.84 | 75561 | 22181 | 0.83% |
| 2024-09-10 | 28.80 | 28.59 | -0.36 | -1.24% | 28.15 | 29.20 | 36238 | 10333 | 0.40% |
| 2024-09-09 | 29.13 | 28.95 | -0.49 | -1.66% | 28.65 | 29.65 | 44068 | 12766 | 0.48% |
| 2024-09-06 | 29.31 | 29.44 | -0.01 | -0.03% | 28.95 | 29.84 | 52125 | 15352 | 0.57% |
| 2024-09-05 | 29.20 | 29.45 | 0.20 | 0.68% | 29.12 | 30.43 | 68557 | 20293 | 0.75% |
| 2024-09-04 | 28.39 | 29.25 | 0.67 | 2.34% | 28.25 | 29.35 | 77991 | 22680 | 0.86% |
| 2024-09-03 | 28.14 | 28.58 | 0.47 | 1.67% | 27.94 | 29.10 | 53583 | 15325 | 0.59% |
| 2024-09-02 | 28.73 | 28.11 | -0.79 | -2.73% | 28.09 | 29.25 | 42071 | 11993 | 0.46% |
| 2024-08-30 | 28.44 | 28.90 | 0.46 | 1.62% | 28.15 | 29.30 | 71742 | 20653 | 0.79% |
| 2024-08-29 | 27.72 | 28.44 | 0.69 | 2.49% | 27.60 | 28.85 | 55762 | 15757 | 0.61% |
| 2024-08-28 | 27.11 | 27.75 | 0.36 | 1.31% | 27.05 | 27.86 | 31389 | 8627 | 0.34% |
| 2024-08-27 | 27.99 | 27.39 | -0.74 | -2.63% | 27.20 | 28.25 | 46407 | 12774 | 0.51% |
| 2024-08-26 | 27.21 | 28.13 | 0.63 | 2.29% | 27.21 | 28.85 | 62509 | 17655 | 0.69% |
| 2024-08-23 | 27.25 | 27.50 | 0.04 | 0.15% | 27.01 | 27.76 | 37056 | 10158 | 0.41% |
| 2024-08-22 | 27.77 | 27.46 | -0.08 | -0.29% | 27.40 | 28.07 | 49850 | 13807 | 0.55% |
| 2024-08-21 | 26.77 | 27.54 | 0.72 | 2.68% | 26.61 | 28.20 | 60160 | 16558 | 0.66% |
| 2024-08-20 | 27.38 | 26.82 | -0.39 | -1.43% | 26.71 | 27.60 | 34709 | 9392 | 0.38% |
| 2024-08-19 | 27.50 | 27.21 | -0.31 | -1.13% | 27.20 | 27.95 | 29505 | 8110 | 0.32% |
| 2024-08-16 | 27.88 | 27.52 | -0.27 | -0.97% | 27.52 | 27.95 | 24769 | 6854 | 0.27% |
| 2024-08-15 | 27.59 | 27.79 | 0.02 | 0.07% | 27.24 | 28.15 | 37393 | 10367 | 0.41% |