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 | 43.48 | 42.66 | -0.82 | -1.89% | 41.86 | 43.59 | 35000 | 14912 | 9.24% |
| 2024-11-20 | 42.05 | 43.48 | 0.98 | 2.31% | 42.01 | 44.00 | 52669 | 22859 | 13.90% |
| 2024-11-19 | 39.41 | 42.50 | 3.23 | 8.23% | 39.38 | 42.50 | 39282 | 16146 | 10.37% |
| 2024-11-18 | 40.05 | 39.27 | -0.89 | -2.22% | 38.98 | 41.88 | 30475 | 12388 | 8.04% |
| 2024-11-15 | 41.01 | 40.16 | -1.17 | -2.83% | 40.15 | 42.14 | 20122 | 8267 | 5.31% |
| 2024-11-14 | 42.60 | 41.33 | -1.52 | -3.55% | 41.22 | 43.09 | 19326 | 8137 | 5.10% |
| 2024-11-13 | 42.56 | 42.85 | -0.16 | -0.37% | 41.50 | 43.15 | 26249 | 11103 | 6.93% |
| 2024-11-12 | 43.09 | 43.01 | -0.03 | -0.07% | 42.43 | 44.34 | 49466 | 21451 | 13.06% |
| 2024-11-11 | 41.28 | 43.04 | 1.55 | 3.74% | 40.80 | 43.45 | 44414 | 18862 | 11.72% |
| 2024-11-08 | 41.83 | 41.49 | -0.06 | -0.14% | 41.32 | 42.53 | 34973 | 14637 | 9.23% |
| 2024-11-07 | 41.78 | 41.80 | -0.17 | -0.41% | 40.80 | 42.45 | 42189 | 17485 | 11.13% |
| 2024-11-06 | 42.13 | 41.97 | -0.62 | -1.46% | 41.74 | 44.12 | 62590 | 26709 | 16.52% |
| 2024-11-05 | 40.40 | 42.59 | 1.02 | 2.45% | 39.70 | 43.00 | 72569 | 30024 | 19.15% |
| 2024-11-04 | 39.80 | 41.57 | 3.33 | 8.71% | 39.50 | 41.70 | 69941 | 28479 | 18.46% |
| 2024-11-01 | 37.75 | 38.24 | 0.27 | 0.71% | 36.51 | 39.18 | 33719 | 12819 | 8.90% |
| 2024-10-31 | 37.82 | 37.97 | -0.03 | -0.08% | 37.50 | 38.38 | 21223 | 8065 | 5.60% |
| 2024-10-30 | 38.44 | 38.00 | -0.51 | -1.32% | 37.31 | 38.88 | 23315 | 8875 | 6.15% |
| 2024-10-29 | 39.75 | 38.51 | -1.06 | -2.68% | 38.40 | 39.82 | 23745 | 9282 | 6.27% |
| 2024-10-28 | 39.70 | 39.57 | -0.04 | -0.10% | 38.86 | 39.78 | 20612 | 8097 | 5.44% |
| 2024-10-25 | 39.28 | 39.61 | 0.73 | 1.88% | 38.71 | 39.68 | 23138 | 9092 | 6.11% |
| 2024-10-24 | 39.26 | 38.88 | -0.89 | -2.24% | 38.50 | 39.67 | 23701 | 9234 | 6.26% |
| 2024-10-23 | 40.00 | 39.77 | -0.46 | -1.14% | 39.33 | 40.89 | 27231 | 10931 | 7.19% |
| 2024-10-22 | 39.53 | 40.23 | 0.23 | 0.58% | 38.82 | 40.98 | 31555 | 12622 | 8.33% |
| 2024-10-21 | 39.11 | 40.00 | 0.92 | 2.35% | 39.11 | 40.45 | 27524 | 10944 | 7.26% |
| 2024-10-18 | 37.28 | 39.08 | 1.77 | 4.74% | 37.17 | 40.00 | 22092 | 8532 | 5.83% |
| 2024-10-17 | 37.60 | 37.31 | 0.25 | 0.67% | 37.10 | 38.00 | 16383 | 6165 | 4.32% |
| 2024-10-16 | 37.38 | 37.06 | -1.02 | -2.68% | 36.92 | 38.47 | 19729 | 7418 | 5.21% |
| 2024-10-15 | 38.70 | 38.08 | -0.92 | -2.36% | 38.00 | 39.49 | 15534 | 6026 | 4.10% |
| 2024-10-14 | 37.98 | 39.00 | 1.01 | 2.66% | 37.30 | 39.27 | 17686 | 6795 | 4.67% |
| 2024-10-11 | 39.50 | 37.99 | -1.97 | -4.93% | 37.35 | 39.96 | 23355 | 8936 | 6.16% |
| 2024-10-10 | 40.50 | 39.96 | -0.02 | -0.05% | 39.85 | 41.79 | 27424 | 11152 | 7.24% |
| 2024-10-09 | 43.02 | 39.98 | -5.27 | -11.65% | 39.70 | 43.88 | 38511 | 16297 | 10.16% |
| 2024-10-08 | 47.20 | 45.25 | 4.70 | 11.59% | 41.24 | 47.66 | 55574 | 24891 | 14.67% |
| 2024-09-30 | 36.88 | 40.55 | 4.72 | 13.17% | 36.14 | 41.62 | 49889 | 19270 | 13.17% |
| 2024-09-27 | 34.65 | 35.83 | 1.92 | 5.66% | 33.98 | 36.32 | 26495 | 9327 | 6.99% |
| 2024-09-26 | 32.60 | 33.91 | 1.59 | 4.92% | 32.36 | 33.94 | 20647 | 6899 | 5.45% |
| 2024-09-25 | 32.50 | 32.32 | 0.11 | 0.34% | 32.32 | 33.44 | 17010 | 5597 | 4.49% |
| 2024-09-24 | 31.00 | 32.21 | 1.23 | 3.97% | 30.84 | 32.22 | 14669 | 4645 | 3.87% |
| 2024-09-23 | 31.10 | 30.98 | -0.32 | -1.02% | 30.81 | 31.56 | 9480 | 2947 | 2.50% |
| 2024-09-20 | 32.34 | 31.30 | -0.99 | -3.07% | 30.98 | 32.34 | 11972 | 3762 | 3.16% |
| 2024-09-19 | 31.98 | 32.29 | 0.52 | 1.64% | 31.63 | 32.42 | 8722 | 2802 | 2.30% |
| 2024-09-18 | 32.00 | 31.77 | -0.23 | -0.72% | 30.75 | 32.18 | 8166 | 2576 | 2.16% |
| 2024-09-13 | 33.16 | 32.00 | -1.16 | -3.50% | 31.83 | 33.37 | 11633 | 3754 | 3.07% |
| 2024-09-12 | 33.77 | 33.16 | -0.39 | -1.16% | 33.15 | 34.00 | 8314 | 2789 | 2.19% |
| 2024-09-11 | 33.45 | 33.55 | -0.23 | -0.68% | 33.27 | 33.89 | 5677 | 1903 | 1.50% |
| 2024-09-10 | 33.95 | 33.78 | -0.02 | -0.06% | 33.23 | 34.00 | 6849 | 2304 | 1.81% |
| 2024-09-09 | 33.34 | 33.80 | 0.04 | 0.12% | 33.23 | 33.95 | 7100 | 2383 | 1.87% |
| 2024-09-06 | 34.31 | 33.76 | -0.82 | -2.37% | 33.65 | 34.65 | 9616 | 3267 | 2.54% |
| 2024-09-05 | 34.50 | 34.58 | 0.28 | 0.82% | 34.20 | 34.88 | 9671 | 3342 | 2.55% |
| 2024-09-04 | 33.88 | 34.30 | 0.06 | 0.18% | 33.81 | 34.78 | 10686 | 3674 | 2.82% |
| 2024-09-03 | 33.60 | 34.24 | 0.63 | 1.87% | 33.51 | 34.68 | 10139 | 3461 | 2.68% |
| 2024-09-02 | 34.75 | 33.61 | -1.29 | -3.70% | 33.61 | 34.90 | 13621 | 4663 | 3.59% |
| 2024-08-30 | 34.19 | 34.90 | 0.37 | 1.07% | 34.17 | 35.59 | 18826 | 6597 | 4.97% |
| 2024-08-29 | 33.70 | 34.53 | 0.85 | 2.52% | 33.45 | 35.14 | 17523 | 6030 | 4.62% |
| 2024-08-28 | 33.15 | 33.68 | 0.40 | 1.20% | 32.91 | 34.28 | 13019 | 4381 | 3.44% |
| 2024-08-27 | 34.06 | 33.28 | -0.92 | -2.69% | 33.05 | 34.87 | 18415 | 6172 | 4.86% |
| 2024-08-26 | 35.04 | 34.20 | 0.65 | 1.94% | 34.18 | 36.13 | 28300 | 9926 | 7.47% |
| 2024-08-23 | 34.80 | 33.55 | -1.76 | -4.98% | 33.53 | 34.87 | 18565 | 6314 | 4.90% |
| 2024-08-22 | 37.68 | 35.31 | -2.77 | -7.27% | 35.27 | 38.12 | 26543 | 9751 | 7.01% |
| 2024-08-21 | 36.03 | 38.08 | 1.92 | 5.31% | 35.80 | 38.80 | 34369 | 12882 | 9.07% |
| 2024-08-20 | 35.57 | 36.16 | 0.27 | 0.75% | 34.77 | 36.20 | 12293 | 4341 | 3.24% |
| 2024-08-19 | 36.21 | 35.89 | -0.52 | -1.43% | 35.83 | 37.00 | 12204 | 4445 | 3.22% |
| 2024-08-16 | 36.00 | 36.41 | -0.47 | -1.27% | 35.85 | 36.94 | 14562 | 5318 | 3.84% |