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 | 42.84 | 44.15 | 0.90 | 2.08% | 42.40 | 46.88 | 64291 | 28793 | 13.24% |
| 2024-11-20 | 40.95 | 43.25 | 2.09 | 5.08% | 40.52 | 44.00 | 36436 | 15563 | 7.51% |
| 2024-11-19 | 39.06 | 41.16 | 2.11 | 5.40% | 38.32 | 41.50 | 26911 | 10729 | 5.54% |
| 2024-11-18 | 41.71 | 39.05 | -2.05 | -4.99% | 37.79 | 41.88 | 34036 | 13312 | 7.01% |
| 2024-11-15 | 41.68 | 41.10 | -0.94 | -2.24% | 40.90 | 43.89 | 47585 | 20359 | 9.80% |
| 2024-11-14 | 44.60 | 42.04 | -3.84 | -8.37% | 41.79 | 45.00 | 38259 | 16558 | 7.88% |
| 2024-11-13 | 42.20 | 45.88 | 3.63 | 8.59% | 41.81 | 46.71 | 61402 | 27696 | 12.65% |
| 2024-11-12 | 42.29 | 42.25 | -0.20 | -0.47% | 41.95 | 43.60 | 33531 | 14299 | 6.91% |
| 2024-11-11 | 41.82 | 42.45 | 0.02 | 0.05% | 41.42 | 42.80 | 26832 | 11290 | 5.53% |
| 2024-11-08 | 44.49 | 42.43 | -0.77 | -1.78% | 41.71 | 44.92 | 34555 | 14746 | 7.12% |
| 2024-11-07 | 39.34 | 43.20 | 3.50 | 8.82% | 39.07 | 43.89 | 55706 | 23296 | 11.48% |
| 2024-11-06 | 39.80 | 39.70 | -0.19 | -0.48% | 39.00 | 40.77 | 26652 | 10671 | 5.49% |
| 2024-11-05 | 39.99 | 39.89 | 0.51 | 1.30% | 39.50 | 40.86 | 32084 | 12842 | 6.61% |
| 2024-11-04 | 39.21 | 39.38 | -0.19 | -0.48% | 38.58 | 39.82 | 22586 | 8838 | 4.65% |
| 2024-11-01 | 39.80 | 39.57 | -0.26 | -0.65% | 37.90 | 40.25 | 30305 | 11884 | 6.24% |
| 2024-10-31 | 40.63 | 39.83 | -0.83 | -2.04% | 39.50 | 40.90 | 26598 | 10619 | 5.48% |
| 2024-10-30 | 40.85 | 40.66 | -0.20 | -0.49% | 40.00 | 41.99 | 22383 | 9090 | 4.61% |
| 2024-10-29 | 41.99 | 40.86 | -1.12 | -2.67% | 40.40 | 42.60 | 35687 | 14660 | 7.35% |
| 2024-10-28 | 39.50 | 41.98 | 2.80 | 7.15% | 39.00 | 42.27 | 43302 | 17742 | 8.92% |
| 2024-10-25 | 38.15 | 39.18 | 0.93 | 2.43% | 38.08 | 39.28 | 32851 | 12760 | 6.77% |
| 2024-10-24 | 39.65 | 38.25 | -4.10 | -9.68% | 38.02 | 40.36 | 58475 | 22715 | 12.05% |
| 2024-10-23 | 42.01 | 42.35 | 1.16 | 2.82% | 41.50 | 43.98 | 75472 | 32331 | 15.55% |
| 2024-10-22 | 41.29 | 41.19 | -0.55 | -1.32% | 40.21 | 42.66 | 40773 | 16865 | 8.40% |
| 2024-10-21 | 40.60 | 41.74 | -0.16 | -0.38% | 39.52 | 42.70 | 62021 | 25393 | 12.78% |
| 2024-10-18 | 40.90 | 41.90 | 0.52 | 1.26% | 39.88 | 43.05 | 54745 | 22725 | 11.28% |
| 2024-10-17 | 42.02 | 41.38 | -0.85 | -2.01% | 41.10 | 44.30 | 52975 | 22550 | 10.91% |
| 2024-10-16 | 44.00 | 42.23 | -4.17 | -8.99% | 41.99 | 44.80 | 61457 | 26613 | 12.66% |
| 2024-10-15 | 45.34 | 46.40 | 3.21 | 7.43% | 45.34 | 50.00 | 105666 | 50000 | 21.77% |
| 2024-10-14 | 38.00 | 43.19 | 5.75 | 15.36% | 36.68 | 43.23 | 80912 | 32567 | 16.67% |
| 2024-10-11 | 36.58 | 37.44 | 0.24 | 0.65% | 34.50 | 37.65 | 60610 | 22321 | 12.49% |
| 2024-10-10 | 34.52 | 37.20 | 3.24 | 9.54% | 34.11 | 39.27 | 69169 | 25695 | 14.25% |
| 2024-10-09 | 35.18 | 33.96 | -4.20 | -11.01% | 33.40 | 36.63 | 44835 | 15722 | 9.13% |
| 2024-10-08 | 40.00 | 38.16 | 4.31 | 12.73% | 35.00 | 40.00 | 47041 | 17617 | 9.58% |
| 2024-09-30 | 30.98 | 33.85 | 4.16 | 14.01% | 30.50 | 34.24 | 36169 | 11688 | 7.36% |
| 2024-09-27 | 29.00 | 30.09 | 1.34 | 4.66% | 28.89 | 30.68 | 19145 | 5669 | 3.90% |
| 2024-09-26 | 28.38 | 28.75 | 0.29 | 1.02% | 27.87 | 28.84 | 15110 | 4288 | 3.08% |
| 2024-09-25 | 27.38 | 28.46 | 1.41 | 5.21% | 27.00 | 29.12 | 19853 | 5604 | 4.04% |
| 2024-09-24 | 26.10 | 27.05 | 0.95 | 3.64% | 25.85 | 27.05 | 12991 | 3446 | 2.65% |
| 2024-09-23 | 25.69 | 26.10 | 0.41 | 1.60% | 25.28 | 26.19 | 10561 | 2735 | 2.15% |
| 2024-09-20 | 26.17 | 25.69 | -0.52 | -1.98% | 25.55 | 26.17 | 8371 | 2153 | 1.70% |
| 2024-09-19 | 25.93 | 26.21 | 0.42 | 1.63% | 25.40 | 26.35 | 9842 | 2556 | 2.00% |
| 2024-09-18 | 26.17 | 25.79 | -0.41 | -1.56% | 25.52 | 26.80 | 10652 | 2756 | 2.17% |
| 2024-09-13 | 27.61 | 26.20 | -1.48 | -5.35% | 26.11 | 27.80 | 13437 | 3585 | 2.74% |
| 2024-09-12 | 28.39 | 27.68 | -0.74 | -2.60% | 27.62 | 28.59 | 9344 | 2617 | 1.90% |
| 2024-09-11 | 28.67 | 28.42 | -0.47 | -1.63% | 28.23 | 28.79 | 8917 | 2535 | 1.82% |
| 2024-09-10 | 28.54 | 28.89 | 0.35 | 1.23% | 28.18 | 28.93 | 12590 | 3594 | 2.56% |
| 2024-09-09 | 28.78 | 28.54 | -0.39 | -1.35% | 28.41 | 29.11 | 12513 | 3593 | 2.55% |
| 2024-09-06 | 29.49 | 28.93 | -0.59 | -2.00% | 28.61 | 30.30 | 13030 | 3849 | 2.65% |
| 2024-09-05 | 29.50 | 29.52 | -0.07 | -0.24% | 29.16 | 30.10 | 11167 | 3299 | 2.27% |
| 2024-09-04 | 29.64 | 29.59 | -0.41 | -1.37% | 29.41 | 30.07 | 10914 | 3236 | 2.22% |
| 2024-09-03 | 29.03 | 30.00 | 0.98 | 3.38% | 29.03 | 30.40 | 16060 | 4824 | 3.27% |
| 2024-09-02 | 28.39 | 29.02 | 0.35 | 1.22% | 28.33 | 29.57 | 13651 | 3989 | 2.78% |
| 2024-08-30 | 28.36 | 28.67 | 0.24 | 0.84% | 28.34 | 29.20 | 15757 | 4548 | 3.21% |
| 2024-08-29 | 28.22 | 28.43 | 0.35 | 1.25% | 27.61 | 28.72 | 14187 | 4012 | 2.94% |
| 2024-08-28 | 27.10 | 28.08 | 1.03 | 3.81% | 26.80 | 28.56 | 15541 | 4331 | 3.23% |
| 2024-08-27 | 27.23 | 27.05 | -0.08 | -0.29% | 26.80 | 27.50 | 7100 | 1925 | 1.47% |
| 2024-08-26 | 26.59 | 27.13 | 0.43 | 1.61% | 26.31 | 27.46 | 4575 | 1237 | 0.95% |
| 2024-08-23 | 26.57 | 26.70 | -0.23 | -0.85% | 26.57 | 27.40 | 5940 | 1594 | 1.23% |
| 2024-08-22 | 27.39 | 26.93 | -0.57 | -2.07% | 26.70 | 27.88 | 6998 | 1907 | 1.45% |
| 2024-08-21 | 26.75 | 27.50 | 0.12 | 0.44% | 26.50 | 28.10 | 11131 | 3055 | 2.31% |
| 2024-08-20 | 28.20 | 27.38 | -0.18 | -0.65% | 27.37 | 28.88 | 15500 | 4373 | 3.22% |
| 2024-08-19 | 26.74 | 27.56 | 0.58 | 2.15% | 26.74 | 28.27 | 8545 | 2367 | 1.77% |
| 2024-08-16 | 26.54 | 26.98 | 0.44 | 1.66% | 26.33 | 27.13 | 5758 | 1544 | 1.20% |
| 2024-08-15 | 26.19 | 26.54 | 0.26 | 0.99% | 26.03 | 26.74 | 5728 | 1515 | 1.19% |