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 | 41.85 | 41.50 | -0.53 | -1.26% | 41.01 | 41.98 | 34995 | 14495 | 5.04% |
| 2024-11-20 | 40.60 | 42.03 | 1.17 | 2.86% | 40.50 | 42.09 | 41391 | 17213 | 5.96% |
| 2024-11-19 | 40.10 | 40.86 | 0.84 | 2.10% | 39.56 | 40.88 | 33167 | 13342 | 4.78% |
| 2024-11-18 | 41.17 | 40.02 | -1.14 | -2.77% | 39.57 | 41.42 | 46019 | 18567 | 6.63% |
| 2024-11-15 | 42.31 | 41.16 | -1.38 | -3.24% | 41.02 | 43.25 | 56871 | 24039 | 8.19% |
| 2024-11-14 | 44.57 | 42.54 | -2.16 | -4.83% | 42.39 | 45.52 | 85730 | 37952 | 12.35% |
| 2024-11-13 | 43.50 | 44.70 | 1.47 | 3.40% | 42.20 | 44.90 | 100376 | 44060 | 14.46% |
| 2024-11-12 | 42.40 | 43.23 | 0.84 | 1.98% | 42.39 | 44.10 | 76094 | 32976 | 10.96% |
| 2024-11-11 | 40.90 | 42.39 | 1.22 | 2.96% | 40.70 | 42.47 | 47867 | 19998 | 6.89% |
| 2024-11-08 | 41.53 | 41.17 | 0.13 | 0.32% | 40.71 | 41.82 | 48769 | 20150 | 7.02% |
| 2024-11-07 | 39.88 | 41.04 | 0.82 | 2.04% | 39.66 | 41.12 | 46964 | 19083 | 6.76% |
| 2024-11-06 | 40.33 | 40.22 | -0.28 | -0.69% | 40.05 | 40.93 | 49993 | 20196 | 7.20% |
| 2024-11-05 | 39.62 | 40.50 | 0.98 | 2.48% | 39.31 | 40.80 | 53810 | 21631 | 7.75% |
| 2024-11-04 | 38.89 | 39.52 | 0.59 | 1.52% | 38.65 | 39.60 | 30581 | 12007 | 4.40% |
| 2024-11-01 | 38.98 | 38.93 | -0.20 | -0.51% | 38.13 | 39.48 | 40460 | 15730 | 5.83% |
| 2024-10-31 | 39.08 | 39.13 | -0.19 | -0.48% | 38.80 | 39.65 | 40177 | 15763 | 5.79% |
| 2024-10-30 | 40.05 | 39.32 | -1.58 | -3.86% | 38.82 | 40.46 | 66040 | 26178 | 9.51% |
| 2024-10-29 | 42.50 | 40.90 | -4.02 | -8.95% | 40.56 | 43.39 | 122499 | 50903 | 17.64% |
| 2024-10-28 | 44.51 | 44.92 | 0.19 | 0.42% | 43.62 | 45.24 | 46136 | 20553 | 6.64% |
| 2024-10-25 | 42.88 | 44.73 | 1.69 | 3.93% | 42.68 | 45.09 | 56793 | 24989 | 8.18% |
| 2024-10-24 | 43.53 | 43.04 | -0.91 | -2.07% | 43.01 | 44.46 | 36817 | 16057 | 5.30% |
| 2024-10-23 | 44.30 | 43.95 | 0.00 | 0.00% | 43.27 | 44.71 | 47843 | 20956 | 6.89% |
| 2024-10-22 | 42.96 | 43.95 | 1.00 | 2.33% | 42.66 | 44.56 | 46786 | 20444 | 6.74% |
| 2024-10-21 | 42.75 | 42.95 | 0.18 | 0.42% | 42.05 | 43.58 | 44588 | 19095 | 6.42% |
| 2024-10-18 | 40.99 | 42.77 | 1.69 | 4.11% | 40.85 | 43.87 | 44120 | 18609 | 6.35% |
| 2024-10-17 | 41.99 | 41.08 | -0.51 | -1.23% | 41.07 | 42.29 | 25351 | 10566 | 3.65% |
| 2024-10-16 | 41.36 | 41.59 | -0.50 | -1.19% | 41.02 | 42.32 | 25802 | 10758 | 3.72% |
| 2024-10-15 | 42.29 | 42.09 | -0.53 | -1.24% | 42.08 | 43.42 | 34800 | 14874 | 5.01% |
| 2024-10-14 | 42.48 | 42.62 | 0.54 | 1.28% | 40.68 | 42.68 | 40676 | 17032 | 5.88% |
| 2024-10-11 | 44.29 | 42.08 | -2.42 | -5.44% | 41.58 | 44.29 | 47225 | 20087 | 6.83% |
| 2024-10-10 | 45.50 | 44.50 | -0.40 | -0.89% | 44.27 | 46.75 | 49475 | 22466 | 7.16% |
| 2024-10-09 | 50.16 | 44.90 | -7.90 | -14.96% | 44.16 | 50.95 | 89834 | 42414 | 13.00% |
| 2024-10-08 | 56.98 | 52.80 | 4.94 | 10.32% | 49.00 | 56.98 | 115486 | 60422 | 16.71% |
| 2024-09-30 | 42.80 | 47.86 | 7.20 | 17.71% | 41.34 | 47.86 | 93783 | 41717 | 13.57% |
| 2024-09-27 | 38.27 | 40.66 | 2.98 | 7.91% | 38.10 | 41.41 | 69075 | 27376 | 9.99% |
| 2024-09-26 | 36.29 | 37.68 | 1.21 | 3.32% | 35.74 | 37.70 | 46522 | 17069 | 6.73% |
| 2024-09-25 | 36.29 | 36.47 | 0.65 | 1.81% | 35.95 | 37.30 | 48626 | 17801 | 7.03% |
| 2024-09-24 | 34.44 | 35.82 | 1.63 | 4.77% | 34.18 | 35.90 | 43731 | 15370 | 6.33% |
| 2024-09-23 | 35.15 | 34.19 | -0.08 | -0.23% | 34.14 | 35.62 | 34871 | 12178 | 5.04% |
| 2024-09-20 | 34.89 | 34.27 | -0.66 | -1.89% | 33.89 | 34.98 | 18896 | 6474 | 2.73% |
| 2024-09-19 | 34.02 | 34.93 | 1.02 | 3.01% | 33.88 | 35.39 | 24801 | 8635 | 3.59% |
| 2024-09-18 | 34.38 | 33.91 | -0.35 | -1.02% | 33.57 | 34.66 | 14734 | 4993 | 2.13% |
| 2024-09-13 | 35.54 | 34.26 | -1.19 | -3.36% | 34.24 | 35.62 | 20546 | 7155 | 2.97% |
| 2024-09-12 | 35.85 | 35.45 | -0.18 | -0.51% | 35.43 | 36.40 | 19908 | 7120 | 2.88% |
| 2024-09-11 | 34.80 | 35.63 | 0.66 | 1.89% | 34.73 | 36.27 | 27557 | 9800 | 3.99% |
| 2024-09-10 | 35.57 | 34.97 | -0.49 | -1.38% | 34.33 | 35.93 | 27766 | 9662 | 4.02% |
| 2024-09-09 | 35.19 | 35.46 | 0.17 | 0.48% | 35.08 | 36.12 | 21547 | 7667 | 3.12% |
| 2024-09-06 | 36.79 | 35.29 | -1.49 | -4.05% | 35.16 | 36.79 | 24550 | 8780 | 3.55% |
| 2024-09-05 | 36.01 | 36.78 | 0.87 | 2.42% | 35.94 | 36.98 | 28143 | 10298 | 4.07% |
| 2024-09-04 | 35.53 | 35.91 | 0.21 | 0.59% | 35.43 | 36.47 | 19576 | 7040 | 2.83% |
| 2024-09-03 | 35.38 | 35.70 | 0.37 | 1.05% | 35.09 | 36.35 | 23701 | 8494 | 3.43% |
| 2024-09-02 | 36.58 | 35.33 | -1.49 | -4.05% | 35.33 | 36.81 | 29333 | 10564 | 4.24% |
| 2024-08-30 | 36.30 | 36.82 | 0.43 | 1.18% | 36.00 | 37.44 | 31994 | 11795 | 4.63% |
| 2024-08-29 | 35.15 | 36.39 | 1.08 | 3.06% | 35.03 | 36.52 | 29665 | 10694 | 4.29% |
| 2024-08-28 | 35.42 | 35.31 | -0.18 | -0.51% | 35.10 | 36.03 | 21954 | 7799 | 3.18% |
| 2024-08-27 | 35.58 | 35.49 | -0.16 | -0.45% | 35.26 | 36.26 | 20124 | 7172 | 2.91% |
| 2024-08-26 | 35.29 | 35.65 | 0.28 | 0.79% | 35.22 | 35.95 | 20475 | 7294 | 2.96% |
| 2024-08-23 | 35.96 | 35.37 | -0.54 | -1.50% | 35.03 | 36.08 | 25321 | 8971 | 3.66% |
| 2024-08-22 | 36.51 | 35.91 | -0.73 | -1.99% | 35.76 | 36.93 | 20368 | 7353 | 2.95% |
| 2024-08-21 | 36.73 | 36.64 | -0.20 | -0.54% | 36.51 | 37.13 | 19569 | 7197 | 2.83% |
| 2024-08-20 | 37.97 | 36.84 | -0.97 | -2.57% | 36.66 | 38.11 | 25545 | 9460 | 3.70% |
| 2024-08-19 | 39.20 | 37.81 | -1.37 | -3.50% | 37.45 | 39.48 | 41432 | 15785 | 5.99% |
| 2024-08-16 | 39.10 | 39.18 | -0.07 | -0.18% | 38.27 | 39.48 | 40450 | 15750 | 5.85% |
| 2024-08-15 | 41.00 | 39.25 | -3.25 | -7.65% | 38.90 | 41.00 | 57957 | 23022 | 8.38% |
| 2024-08-14 | 43.54 | 42.50 | -1.01 | -2.32% | 42.10 | 43.54 | 15830 | 6720 | 2.29% |
| 2024-08-13 | 43.41 | 43.51 | 0.01 | 0.02% | 42.64 | 43.52 | 15529 | 6686 | 2.25% |