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 | 41.73 | 41.79 | -0.06 | -0.14% | 41.31 | 42.27 | 21129 | 8840 | 5.64% |
| 2024-11-20 | 40.84 | 41.85 | 0.68 | 1.65% | 40.51 | 42.29 | 25039 | 10397 | 6.68% |
| 2024-11-19 | 40.12 | 41.17 | 1.30 | 3.26% | 39.40 | 41.18 | 24746 | 9992 | 6.61% |
| 2024-11-18 | 41.55 | 39.87 | -1.73 | -4.16% | 38.85 | 42.09 | 30920 | 12370 | 8.25% |
| 2024-11-15 | 43.23 | 41.60 | -1.96 | -4.50% | 41.58 | 43.87 | 35836 | 15338 | 9.57% |
| 2024-11-14 | 45.12 | 43.56 | -2.10 | -4.60% | 43.48 | 45.65 | 38799 | 17176 | 10.36% |
| 2024-11-13 | 45.90 | 45.66 | -0.44 | -0.95% | 44.43 | 46.48 | 45634 | 20651 | 12.18% |
| 2024-11-12 | 47.00 | 46.10 | -1.51 | -3.17% | 45.29 | 47.32 | 49344 | 22844 | 13.17% |
| 2024-11-11 | 47.20 | 47.61 | 1.45 | 3.14% | 46.00 | 48.11 | 63204 | 29781 | 16.87% |
| 2024-11-08 | 43.72 | 46.16 | 2.27 | 5.17% | 43.72 | 48.00 | 81824 | 37893 | 21.84% |
| 2024-11-07 | 43.20 | 43.89 | 0.39 | 0.90% | 42.80 | 44.38 | 39025 | 17012 | 10.42% |
| 2024-11-06 | 44.50 | 43.50 | -1.00 | -2.25% | 42.93 | 45.45 | 47374 | 20991 | 12.65% |
| 2024-11-05 | 43.25 | 44.50 | 0.69 | 1.57% | 43.01 | 45.28 | 41294 | 18314 | 11.02% |
| 2024-11-04 | 42.20 | 43.81 | 1.45 | 3.42% | 42.20 | 43.99 | 29813 | 12904 | 7.96% |
| 2024-11-01 | 45.00 | 42.36 | -3.33 | -7.29% | 42.16 | 45.48 | 60008 | 25944 | 16.02% |
| 2024-10-31 | 45.01 | 45.69 | -0.33 | -0.72% | 43.80 | 46.47 | 74651 | 33718 | 19.93% |
| 2024-10-30 | 49.52 | 46.02 | -1.79 | -3.74% | 45.85 | 51.22 | 108635 | 52644 | 29.00% |
| 2024-10-29 | 48.80 | 47.81 | -2.33 | -4.65% | 47.70 | 50.11 | 74735 | 36505 | 19.95% |
| 2024-10-28 | 48.35 | 50.14 | 2.74 | 5.78% | 47.00 | 50.34 | 91056 | 44634 | 24.31% |
| 2024-10-25 | 46.49 | 47.40 | 1.99 | 4.38% | 45.77 | 49.55 | 88604 | 41997 | 23.65% |
| 2024-10-24 | 43.45 | 45.41 | 1.25 | 2.83% | 43.45 | 46.10 | 52591 | 23677 | 14.04% |
| 2024-10-23 | 44.20 | 44.16 | -0.22 | -0.50% | 43.88 | 46.06 | 41171 | 18443 | 10.99% |
| 2024-10-22 | 45.16 | 44.38 | -1.14 | -2.50% | 43.43 | 45.52 | 50742 | 22603 | 13.54% |
| 2024-10-21 | 44.15 | 45.52 | 1.06 | 2.38% | 43.00 | 46.49 | 86470 | 39091 | 23.08% |
| 2024-10-18 | 41.16 | 44.46 | 3.40 | 8.28% | 41.16 | 45.61 | 79775 | 34718 | 21.29% |
| 2024-10-17 | 41.41 | 41.06 | 0.01 | 0.02% | 40.93 | 42.13 | 37827 | 15744 | 10.10% |
| 2024-10-16 | 40.13 | 41.05 | -0.32 | -0.77% | 39.89 | 42.34 | 38618 | 15735 | 10.31% |
| 2024-10-15 | 41.68 | 41.37 | -0.27 | -0.65% | 40.91 | 43.58 | 49401 | 20839 | 13.19% |
| 2024-10-14 | 40.08 | 41.64 | 1.41 | 3.50% | 39.40 | 41.83 | 42447 | 17297 | 11.33% |
| 2024-10-11 | 42.83 | 40.23 | -3.01 | -6.96% | 39.22 | 44.08 | 54831 | 22604 | 14.64% |
| 2024-10-10 | 43.59 | 43.24 | 0.98 | 2.32% | 42.11 | 45.88 | 71735 | 31626 | 19.15% |
| 2024-10-09 | 45.84 | 42.26 | -6.59 | -13.49% | 41.22 | 46.90 | 95317 | 42663 | 25.44% |
| 2024-10-08 | 48.81 | 48.85 | 8.13 | 19.97% | 42.11 | 48.86 | 118037 | 54549 | 31.51% |
| 2024-09-30 | 36.30 | 40.72 | 5.52 | 15.68% | 35.60 | 41.21 | 102520 | 38935 | 27.37% |
| 2024-09-27 | 33.20 | 35.20 | 2.35 | 7.15% | 32.87 | 37.50 | 81777 | 28015 | 21.83% |
| 2024-09-26 | 32.36 | 32.85 | 1.76 | 5.66% | 32.06 | 33.56 | 63532 | 20798 | 16.96% |
| 2024-09-25 | 31.46 | 31.09 | -0.38 | -1.21% | 31.06 | 32.20 | 41001 | 12993 | 10.94% |
| 2024-09-24 | 30.06 | 31.47 | 0.92 | 3.01% | 29.53 | 31.51 | 44631 | 13638 | 11.91% |
| 2024-09-23 | 29.63 | 30.55 | 1.47 | 5.06% | 29.20 | 30.88 | 35939 | 10872 | 9.59% |
| 2024-09-20 | 29.14 | 29.08 | 0.00 | 0.00% | 28.72 | 29.35 | 9390 | 2722 | 2.51% |
| 2024-09-19 | 28.94 | 29.08 | 0.48 | 1.68% | 28.60 | 29.30 | 12416 | 3602 | 3.31% |
| 2024-09-18 | 29.21 | 28.60 | -0.30 | -1.04% | 27.96 | 29.23 | 13166 | 3742 | 3.51% |
| 2024-09-13 | 29.47 | 28.90 | -0.68 | -2.30% | 28.90 | 29.68 | 14810 | 4320 | 3.95% |
| 2024-09-12 | 30.20 | 29.58 | -0.56 | -1.86% | 29.40 | 30.50 | 15734 | 4699 | 4.20% |
| 2024-09-11 | 30.57 | 30.14 | -0.55 | -1.79% | 30.02 | 30.57 | 10657 | 3222 | 2.84% |
| 2024-09-10 | 30.35 | 30.69 | 0.34 | 1.12% | 29.93 | 30.87 | 11931 | 3628 | 3.18% |
| 2024-09-09 | 30.25 | 30.35 | 0.02 | 0.07% | 29.91 | 30.75 | 10987 | 3329 | 2.93% |
| 2024-09-06 | 31.34 | 30.33 | -1.04 | -3.32% | 30.30 | 31.48 | 20078 | 6182 | 5.36% |
| 2024-09-05 | 31.12 | 31.37 | 0.25 | 0.80% | 31.07 | 31.69 | 13319 | 4174 | 3.56% |
| 2024-09-04 | 31.00 | 31.12 | -0.28 | -0.89% | 30.72 | 31.54 | 16321 | 5073 | 4.36% |
| 2024-09-03 | 31.44 | 31.40 | 0.01 | 0.03% | 31.10 | 31.80 | 16547 | 5199 | 4.42% |
| 2024-09-02 | 32.80 | 31.39 | -1.54 | -4.68% | 31.33 | 33.01 | 29380 | 9431 | 7.84% |
| 2024-08-30 | 31.96 | 32.93 | 0.68 | 2.11% | 31.95 | 33.63 | 43846 | 14526 | 11.70% |
| 2024-08-29 | 31.40 | 32.25 | 0.85 | 2.71% | 30.83 | 32.80 | 30968 | 9873 | 8.27% |
| 2024-08-28 | 30.76 | 31.40 | 0.63 | 2.05% | 30.31 | 32.13 | 23330 | 7274 | 6.23% |
| 2024-08-27 | 32.30 | 30.77 | -1.83 | -5.61% | 30.72 | 32.40 | 28532 | 8933 | 7.62% |
| 2024-08-26 | 32.27 | 32.60 | -0.27 | -0.82% | 32.27 | 32.84 | 18540 | 6030 | 4.95% |
| 2024-08-23 | 31.88 | 32.87 | 0.62 | 1.92% | 31.40 | 33.00 | 30358 | 9854 | 8.10% |
| 2024-08-22 | 32.32 | 32.25 | 0.04 | 0.12% | 32.05 | 33.35 | 27630 | 9034 | 7.38% |
| 2024-08-21 | 31.80 | 32.21 | 0.21 | 0.66% | 31.65 | 32.54 | 17479 | 5625 | 4.67% |
| 2024-08-20 | 32.50 | 32.00 | -0.32 | -0.99% | 31.85 | 32.80 | 19041 | 6119 | 5.08% |
| 2024-08-19 | 33.00 | 32.32 | -0.99 | -2.97% | 32.32 | 33.30 | 29892 | 9781 | 7.98% |
| 2024-08-16 | 34.50 | 33.31 | -0.55 | -1.62% | 33.21 | 34.52 | 31741 | 10794 | 8.47% |
| 2024-08-15 | 33.34 | 33.86 | 0.25 | 0.74% | 33.33 | 34.20 | 25320 | 8558 | 6.76% |
| 2024-08-14 | 33.71 | 33.61 | -0.34 | -1.00% | 33.53 | 34.49 | 22202 | 7542 | 5.93% |
| 2024-08-13 | 33.62 | 33.95 | 0.63 | 1.89% | 33.02 | 33.95 | 24668 | 8249 | 6.58% |