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 | 42.16 | 41.50 | -0.68 | -1.61% | 40.88 | 42.18 | 22783 | 9480 | 7.55% |
| 2024-11-20 | 40.10 | 42.18 | 1.99 | 4.95% | 39.78 | 42.69 | 34934 | 14517 | 11.58% |
| 2024-11-19 | 40.00 | 40.19 | 1.15 | 2.95% | 38.56 | 40.44 | 25514 | 10056 | 8.46% |
| 2024-11-18 | 42.84 | 39.04 | -4.93 | -11.21% | 38.80 | 44.00 | 49062 | 19825 | 16.27% |
| 2024-11-15 | 44.22 | 43.97 | 0.70 | 1.62% | 43.72 | 47.91 | 69016 | 31365 | 22.89% |
| 2024-11-14 | 43.66 | 43.27 | -1.18 | -2.65% | 42.79 | 45.68 | 44537 | 19613 | 14.77% |
| 2024-11-13 | 41.18 | 44.45 | 2.74 | 6.57% | 41.18 | 44.60 | 57387 | 24901 | 19.03% |
| 2024-11-12 | 42.60 | 41.71 | -0.57 | -1.35% | 41.14 | 43.32 | 24034 | 10148 | 7.97% |
| 2024-11-11 | 40.98 | 42.28 | 1.09 | 2.65% | 40.50 | 42.38 | 27187 | 11349 | 9.02% |
| 2024-11-08 | 42.31 | 41.19 | -0.49 | -1.18% | 41.00 | 42.85 | 34346 | 14403 | 11.39% |
| 2024-11-07 | 39.88 | 41.68 | 1.81 | 4.54% | 39.21 | 41.99 | 26618 | 10869 | 8.83% |
| 2024-11-06 | 39.78 | 39.87 | 0.18 | 0.45% | 39.18 | 40.68 | 18611 | 7442 | 6.17% |
| 2024-11-05 | 38.30 | 39.69 | 1.36 | 3.55% | 38.29 | 39.99 | 18230 | 7180 | 6.05% |
| 2024-11-04 | 37.26 | 38.33 | 1.07 | 2.87% | 37.00 | 38.48 | 11952 | 4532 | 3.96% |
| 2024-11-01 | 39.22 | 37.26 | -2.09 | -5.31% | 37.26 | 39.32 | 20560 | 7806 | 6.82% |
| 2024-10-31 | 39.10 | 39.35 | 0.17 | 0.43% | 38.73 | 40.19 | 15597 | 6159 | 5.17% |
| 2024-10-30 | 38.97 | 39.18 | -0.82 | -2.05% | 38.46 | 39.85 | 18219 | 7129 | 6.04% |
| 2024-10-29 | 41.47 | 40.00 | -1.45 | -3.50% | 39.86 | 41.61 | 17747 | 7208 | 5.88% |
| 2024-10-28 | 41.09 | 41.45 | 0.35 | 0.85% | 40.78 | 41.53 | 14557 | 6010 | 4.83% |
| 2024-10-25 | 41.70 | 41.10 | 0.00 | 0.00% | 40.50 | 41.70 | 16696 | 6846 | 5.54% |
| 2024-10-24 | 41.80 | 41.10 | -1.21 | -2.86% | 40.80 | 42.00 | 20767 | 8558 | 6.89% |
| 2024-10-23 | 41.95 | 42.31 | 0.36 | 0.86% | 41.46 | 43.97 | 25463 | 10896 | 8.44% |
| 2024-10-22 | 42.67 | 41.95 | -1.15 | -2.67% | 41.55 | 43.33 | 20146 | 8528 | 6.68% |
| 2024-10-21 | 41.92 | 43.10 | 0.86 | 2.04% | 41.82 | 43.62 | 33869 | 14475 | 11.23% |
| 2024-10-18 | 40.30 | 42.24 | 1.37 | 3.35% | 40.20 | 43.18 | 33987 | 14217 | 11.27% |
| 2024-10-17 | 41.26 | 40.87 | 0.47 | 1.16% | 40.63 | 42.39 | 31486 | 13073 | 10.44% |
| 2024-10-16 | 39.10 | 40.40 | 0.47 | 1.18% | 38.80 | 40.87 | 18228 | 7322 | 6.04% |
| 2024-10-15 | 39.75 | 39.93 | -0.63 | -1.55% | 39.35 | 41.50 | 25215 | 10253 | 8.36% |
| 2024-10-14 | 39.38 | 40.56 | 1.26 | 3.21% | 38.01 | 40.58 | 25243 | 9950 | 8.37% |
| 2024-10-11 | 39.85 | 39.30 | -0.51 | -1.28% | 38.23 | 41.37 | 27581 | 10896 | 9.15% |
| 2024-10-10 | 42.40 | 39.81 | -0.90 | -2.21% | 39.75 | 42.55 | 30648 | 12568 | 10.16% |
| 2024-10-09 | 46.00 | 40.71 | -8.05 | -16.51% | 40.71 | 46.00 | 47493 | 20822 | 15.75% |
| 2024-10-08 | 46.97 | 48.76 | 8.13 | 20.01% | 42.37 | 48.76 | 70720 | 32782 | 23.45% |
| 2024-09-30 | 37.00 | 40.63 | 5.17 | 14.58% | 36.93 | 41.30 | 56503 | 22136 | 18.74% |
| 2024-09-27 | 33.70 | 35.46 | 2.17 | 6.52% | 33.33 | 36.62 | 28781 | 10044 | 9.54% |
| 2024-09-26 | 32.69 | 33.29 | 0.32 | 0.97% | 32.48 | 33.29 | 15140 | 4982 | 5.02% |
| 2024-09-25 | 32.46 | 32.97 | 0.87 | 2.71% | 32.28 | 33.59 | 18779 | 6206 | 6.23% |
| 2024-09-24 | 31.42 | 32.10 | 0.72 | 2.29% | 30.67 | 32.24 | 10358 | 3269 | 3.43% |
| 2024-09-23 | 31.34 | 31.38 | 0.05 | 0.16% | 31.10 | 31.71 | 4680 | 1472 | 1.55% |
| 2024-09-20 | 31.00 | 31.33 | 0.19 | 0.61% | 31.00 | 31.68 | 6021 | 1886 | 2.00% |
| 2024-09-19 | 30.14 | 31.14 | 1.01 | 3.35% | 30.12 | 31.33 | 7138 | 2202 | 2.37% |
| 2024-09-18 | 30.78 | 30.13 | -0.65 | -2.11% | 29.63 | 30.90 | 6886 | 2071 | 2.28% |
| 2024-09-13 | 31.66 | 30.78 | -0.87 | -2.75% | 30.75 | 31.81 | 7094 | 2204 | 2.35% |
| 2024-09-12 | 31.91 | 31.65 | -0.30 | -0.94% | 31.63 | 32.40 | 6874 | 2203 | 2.28% |
| 2024-09-11 | 32.38 | 31.95 | -0.45 | -1.39% | 31.70 | 32.68 | 6919 | 2218 | 2.29% |
| 2024-09-10 | 31.34 | 32.40 | 1.34 | 4.31% | 30.64 | 32.59 | 14469 | 4609 | 4.80% |
| 2024-09-09 | 31.59 | 31.06 | -0.84 | -2.63% | 30.90 | 31.80 | 10284 | 3227 | 3.41% |
| 2024-09-06 | 32.90 | 31.90 | -0.98 | -2.98% | 31.88 | 32.98 | 11439 | 3709 | 3.79% |
| 2024-09-05 | 32.35 | 32.88 | 0.69 | 2.14% | 32.23 | 33.02 | 10775 | 3534 | 3.57% |
| 2024-09-04 | 32.20 | 32.19 | -0.38 | -1.17% | 31.85 | 32.51 | 5846 | 1884 | 1.94% |
| 2024-09-03 | 32.20 | 32.57 | 0.37 | 1.15% | 32.14 | 32.73 | 6576 | 2135 | 2.18% |
| 2024-09-02 | 33.15 | 32.20 | -0.94 | -2.84% | 32.13 | 33.20 | 7741 | 2525 | 2.57% |
| 2024-08-30 | 32.60 | 33.14 | 0.61 | 1.88% | 32.41 | 33.48 | 13121 | 4340 | 4.35% |
| 2024-08-29 | 32.00 | 32.53 | 0.77 | 2.42% | 31.48 | 32.71 | 8578 | 2771 | 2.84% |
| 2024-08-28 | 31.65 | 31.76 | 0.37 | 1.18% | 31.02 | 32.10 | 6767 | 2139 | 2.24% |
| 2024-08-27 | 31.51 | 31.39 | -0.57 | -1.78% | 31.31 | 32.04 | 5532 | 1748 | 1.83% |
| 2024-08-26 | 32.19 | 31.96 | -0.20 | -0.62% | 31.36 | 32.50 | 9056 | 2888 | 3.00% |
| 2024-08-23 | 31.71 | 32.16 | 0.18 | 0.56% | 31.30 | 32.65 | 9935 | 3181 | 3.29% |
| 2024-08-22 | 32.32 | 31.98 | -0.32 | -0.99% | 31.86 | 33.27 | 12158 | 3966 | 4.03% |
| 2024-08-21 | 32.21 | 32.30 | 0.07 | 0.22% | 32.00 | 32.76 | 5674 | 1844 | 1.88% |
| 2024-08-20 | 32.02 | 32.23 | -0.40 | -1.23% | 31.98 | 32.77 | 6306 | 2032 | 2.09% |
| 2024-08-19 | 32.75 | 32.63 | 0.16 | 0.49% | 32.04 | 32.97 | 6038 | 1971 | 2.00% |
| 2024-08-16 | 32.54 | 32.47 | 0.02 | 0.06% | 32.37 | 32.85 | 7212 | 2349 | 2.39% |
| 2024-08-15 | 31.80 | 32.45 | 0.87 | 2.75% | 31.27 | 32.57 | 8134 | 2619 | 2.70% |
| 2024-08-14 | 31.44 | 31.58 | 0.09 | 0.29% | 31.21 | 32.06 | 5107 | 1620 | 1.69% |
| 2024-08-13 | 30.90 | 31.49 | 0.64 | 2.07% | 30.72 | 31.49 | 4677 | 1455 | 1.55% |