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 | 41.30 | 40.71 | -0.79 | -1.90% | 40.51 | 41.52 | 14791 | 6067 | 3.00% |
| 2024-11-20 | 40.80 | 41.50 | 0.32 | 0.78% | 40.79 | 41.98 | 16149 | 6684 | 3.27% |
| 2024-11-19 | 40.70 | 41.18 | 0.88 | 2.18% | 39.01 | 41.22 | 22827 | 9170 | 4.63% |
| 2024-11-18 | 45.05 | 40.30 | -5.42 | -11.85% | 39.80 | 45.39 | 37272 | 15650 | 7.56% |
| 2024-11-15 | 46.36 | 45.72 | -0.21 | -0.46% | 45.39 | 48.30 | 41549 | 19528 | 8.42% |
| 2024-11-14 | 46.80 | 45.93 | -0.80 | -1.71% | 45.33 | 47.88 | 37941 | 17585 | 7.69% |
| 2024-11-13 | 43.99 | 46.73 | 2.75 | 6.25% | 43.21 | 47.68 | 41353 | 18708 | 8.39% |
| 2024-11-12 | 45.05 | 43.98 | -1.05 | -2.33% | 43.81 | 45.83 | 31116 | 13936 | 6.31% |
| 2024-11-11 | 43.48 | 45.03 | 1.55 | 3.56% | 43.20 | 45.58 | 41303 | 18361 | 8.38% |
| 2024-11-08 | 42.04 | 43.48 | 1.74 | 4.17% | 41.71 | 45.47 | 46086 | 20080 | 9.34% |
| 2024-11-07 | 41.22 | 41.74 | -0.12 | -0.29% | 41.00 | 41.86 | 20838 | 8655 | 4.23% |
| 2024-11-06 | 42.38 | 41.86 | -0.67 | -1.58% | 41.44 | 42.96 | 24753 | 10421 | 5.02% |
| 2024-11-05 | 41.93 | 42.53 | 0.58 | 1.38% | 41.02 | 42.76 | 29933 | 12572 | 6.07% |
| 2024-11-04 | 40.80 | 41.95 | 0.89 | 2.17% | 40.29 | 43.33 | 26140 | 10958 | 5.30% |
| 2024-11-01 | 43.00 | 41.06 | -2.62 | -6.00% | 40.26 | 43.00 | 37319 | 15556 | 7.57% |
| 2024-10-31 | 42.60 | 43.68 | 2.04 | 4.90% | 40.35 | 44.68 | 59682 | 25435 | 12.10% |
| 2024-10-30 | 38.06 | 41.64 | 3.03 | 7.85% | 37.82 | 42.40 | 50631 | 20484 | 10.27% |
| 2024-10-29 | 40.24 | 38.61 | -1.64 | -4.07% | 38.50 | 40.27 | 21017 | 8244 | 4.26% |
| 2024-10-28 | 39.50 | 40.25 | 0.91 | 2.31% | 38.27 | 40.80 | 28794 | 11406 | 5.84% |
| 2024-10-25 | 37.62 | 39.34 | 1.33 | 3.50% | 37.62 | 39.77 | 27284 | 10575 | 5.53% |
| 2024-10-24 | 38.58 | 38.01 | -0.92 | -2.36% | 37.85 | 38.90 | 19078 | 7283 | 3.87% |
| 2024-10-23 | 39.97 | 38.93 | -1.02 | -2.55% | 38.77 | 40.66 | 25592 | 10165 | 5.19% |
| 2024-10-22 | 39.50 | 39.95 | 0.78 | 1.99% | 38.60 | 40.20 | 29796 | 11763 | 6.04% |
| 2024-10-21 | 38.50 | 39.17 | 0.97 | 2.54% | 38.00 | 40.30 | 36888 | 14457 | 7.48% |
| 2024-10-18 | 37.42 | 38.20 | 0.79 | 2.11% | 37.02 | 39.69 | 33311 | 12728 | 6.75% |
| 2024-10-17 | 37.57 | 37.41 | 0.41 | 1.11% | 37.30 | 38.18 | 18181 | 6867 | 3.69% |
| 2024-10-16 | 36.64 | 37.00 | -0.41 | -1.10% | 36.50 | 37.87 | 14627 | 5424 | 2.97% |
| 2024-10-15 | 38.10 | 37.41 | -0.94 | -2.45% | 37.37 | 38.95 | 20608 | 7860 | 4.18% |
| 2024-10-14 | 37.45 | 38.35 | 1.60 | 4.35% | 36.01 | 38.38 | 22558 | 8432 | 4.57% |
| 2024-10-11 | 39.01 | 36.75 | -2.81 | -7.10% | 36.30 | 39.49 | 31237 | 11666 | 6.33% |
| 2024-10-10 | 41.04 | 39.56 | -0.99 | -2.44% | 39.55 | 43.00 | 32053 | 13018 | 6.50% |
| 2024-10-09 | 45.02 | 40.55 | -7.75 | -16.05% | 40.30 | 45.94 | 59024 | 25594 | 11.97% |
| 2024-10-08 | 49.00 | 48.30 | 7.35 | 17.95% | 42.01 | 49.00 | 70996 | 32396 | 14.40% |
| 2024-09-30 | 36.20 | 40.95 | 5.95 | 17.00% | 36.20 | 41.00 | 63655 | 24489 | 12.91% |
| 2024-09-27 | 32.47 | 35.00 | 3.50 | 11.11% | 32.09 | 35.63 | 41041 | 13905 | 8.32% |
| 2024-09-26 | 29.96 | 31.50 | 1.42 | 4.72% | 29.81 | 31.50 | 20161 | 6187 | 4.09% |
| 2024-09-25 | 29.81 | 30.08 | 0.41 | 1.38% | 29.80 | 30.70 | 19967 | 6045 | 4.05% |
| 2024-09-24 | 28.69 | 29.67 | 1.03 | 3.60% | 28.06 | 29.67 | 17420 | 5050 | 3.53% |
| 2024-09-23 | 28.14 | 28.64 | 0.49 | 1.74% | 28.02 | 28.88 | 12286 | 3516 | 2.49% |
| 2024-09-20 | 28.64 | 28.15 | -0.47 | -1.64% | 28.08 | 29.18 | 11416 | 3253 | 2.31% |
| 2024-09-19 | 28.19 | 28.62 | 0.58 | 2.07% | 28.01 | 29.02 | 12933 | 3692 | 2.62% |
| 2024-09-18 | 28.41 | 28.04 | -0.29 | -1.02% | 27.66 | 28.86 | 9994 | 2804 | 2.03% |
| 2024-09-13 | 29.43 | 28.33 | -0.89 | -3.05% | 28.33 | 29.49 | 9934 | 2856 | 2.01% |
| 2024-09-12 | 29.99 | 29.22 | -0.57 | -1.91% | 29.18 | 30.23 | 10650 | 3165 | 2.16% |
| 2024-09-11 | 30.03 | 29.79 | 0.08 | 0.27% | 29.53 | 30.08 | 9059 | 2700 | 1.84% |
| 2024-09-10 | 29.27 | 29.71 | 0.45 | 1.54% | 28.71 | 29.99 | 11366 | 3325 | 2.30% |
| 2024-09-09 | 29.29 | 29.26 | -0.17 | -0.58% | 28.76 | 29.60 | 11261 | 3287 | 2.28% |
| 2024-09-06 | 30.39 | 29.43 | -0.96 | -3.16% | 29.25 | 30.59 | 11493 | 3413 | 2.33% |
| 2024-09-05 | 30.00 | 30.39 | 0.54 | 1.81% | 29.85 | 30.72 | 13241 | 4016 | 2.68% |
| 2024-09-04 | 30.08 | 29.85 | -0.27 | -0.90% | 29.63 | 30.25 | 10773 | 3225 | 2.18% |
| 2024-09-03 | 29.40 | 30.12 | 0.72 | 2.45% | 29.24 | 30.30 | 13907 | 4161 | 2.82% |
| 2024-09-02 | 30.32 | 29.40 | -1.04 | -3.42% | 29.33 | 30.50 | 16145 | 4794 | 3.27% |
| 2024-08-30 | 29.80 | 30.44 | 0.81 | 2.73% | 29.40 | 31.10 | 21190 | 6457 | 4.30% |
| 2024-08-29 | 28.13 | 29.63 | 1.04 | 3.64% | 28.05 | 30.10 | 37287 | 10870 | 7.56% |
| 2024-08-28 | 30.00 | 28.59 | -4.69 | -14.09% | 28.18 | 30.26 | 47006 | 13562 | 9.53% |
| 2024-08-27 | 34.04 | 33.28 | -0.88 | -2.58% | 33.27 | 34.29 | 8214 | 2761 | 1.67% |
| 2024-08-26 | 33.65 | 34.16 | 0.51 | 1.52% | 33.59 | 34.71 | 7575 | 2592 | 1.54% |
| 2024-08-23 | 33.36 | 33.65 | 0.04 | 0.12% | 33.00 | 33.86 | 6635 | 2220 | 1.35% |
| 2024-08-22 | 34.44 | 33.61 | -0.85 | -2.47% | 33.49 | 34.79 | 8213 | 2788 | 1.67% |
| 2024-08-21 | 34.13 | 34.46 | 0.19 | 0.55% | 34.02 | 34.67 | 6679 | 2299 | 1.35% |
| 2024-08-20 | 35.10 | 34.27 | -0.82 | -2.34% | 34.08 | 35.20 | 8698 | 2998 | 1.76% |
| 2024-08-19 | 36.17 | 35.09 | -1.08 | -2.99% | 34.91 | 36.33 | 13010 | 4624 | 2.64% |
| 2024-08-16 | 36.63 | 36.17 | -0.49 | -1.34% | 36.15 | 37.00 | 8923 | 3260 | 1.81% |
| 2024-08-15 | 36.01 | 36.66 | 0.52 | 1.44% | 35.75 | 37.10 | 10159 | 3714 | 2.06% |
| 2024-08-14 | 36.62 | 36.14 | -0.58 | -1.58% | 35.90 | 36.80 | 7176 | 2598 | 1.46% |
| 2024-08-13 | 36.39 | 36.72 | 0.37 | 1.02% | 36.05 | 36.76 | 6302 | 2296 | 1.28% |