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 | 42.53 | 42.88 | 0.38 | 0.89% | 41.81 | 43.15 | 10356 | 4406 | 7.26% |
| 2024-11-20 | 42.25 | 42.50 | 0.52 | 1.24% | 41.60 | 42.68 | 11545 | 4871 | 8.09% |
| 2024-11-19 | 40.21 | 41.98 | 1.83 | 4.56% | 40.21 | 41.98 | 9878 | 4059 | 6.92% |
| 2024-11-18 | 41.39 | 40.15 | -1.24 | -3.00% | 39.93 | 41.80 | 9912 | 4032 | 6.95% |
| 2024-11-15 | 42.80 | 41.39 | -0.98 | -2.31% | 41.39 | 42.98 | 10115 | 4269 | 7.09% |
| 2024-11-14 | 44.09 | 42.37 | -1.82 | -4.12% | 42.35 | 44.18 | 13567 | 5868 | 9.51% |
| 2024-11-13 | 43.73 | 44.19 | 0.46 | 1.05% | 42.95 | 44.39 | 16627 | 7281 | 11.65% |
| 2024-11-12 | 44.35 | 43.73 | -0.62 | -1.40% | 43.21 | 44.92 | 21603 | 9498 | 15.14% |
| 2024-11-11 | 43.26 | 44.35 | 1.05 | 2.42% | 43.08 | 44.39 | 18854 | 8282 | 13.21% |
| 2024-11-08 | 42.94 | 43.30 | 0.60 | 1.41% | 42.66 | 43.76 | 19943 | 8622 | 13.97% |
| 2024-11-07 | 41.50 | 42.70 | 0.59 | 1.40% | 41.30 | 42.86 | 15296 | 6482 | 10.72% |
| 2024-11-06 | 42.15 | 42.11 | -0.27 | -0.64% | 41.77 | 42.81 | 17354 | 7353 | 12.16% |
| 2024-11-05 | 41.11 | 42.38 | 0.94 | 2.27% | 41.01 | 42.55 | 17965 | 7511 | 12.59% |
| 2024-11-04 | 40.05 | 41.44 | 1.37 | 3.42% | 40.00 | 41.44 | 11046 | 4531 | 7.74% |
| 2024-11-01 | 41.45 | 40.07 | -1.43 | -3.45% | 39.71 | 41.45 | 14950 | 6031 | 10.48% |
| 2024-10-31 | 41.35 | 41.50 | 0.16 | 0.39% | 40.91 | 41.78 | 14062 | 5822 | 9.85% |
| 2024-10-30 | 42.10 | 41.34 | -1.11 | -2.61% | 40.81 | 42.48 | 18482 | 7667 | 12.95% |
| 2024-10-29 | 44.73 | 42.45 | -2.31 | -5.16% | 42.20 | 44.78 | 21630 | 9396 | 15.16% |
| 2024-10-28 | 45.29 | 44.76 | -0.62 | -1.37% | 43.97 | 45.33 | 23024 | 10212 | 16.13% |
| 2024-10-25 | 46.00 | 45.38 | -0.37 | -0.81% | 44.85 | 46.32 | 26514 | 12001 | 18.58% |
| 2024-10-24 | 43.70 | 45.75 | 2.05 | 4.69% | 43.41 | 45.75 | 36350 | 16224 | 25.47% |
| 2024-10-23 | 43.20 | 43.70 | -0.12 | -0.27% | 42.83 | 44.30 | 21250 | 9292 | 14.89% |
| 2024-10-22 | 43.88 | 43.82 | -0.39 | -0.88% | 43.10 | 44.22 | 18417 | 8036 | 12.91% |
| 2024-10-21 | 43.92 | 44.21 | 0.82 | 1.89% | 43.28 | 44.68 | 28995 | 12731 | 20.32% |
| 2024-10-18 | 41.55 | 43.39 | 1.48 | 3.53% | 41.51 | 43.88 | 22750 | 9773 | 15.94% |
| 2024-10-17 | 42.74 | 41.91 | -0.36 | -0.85% | 41.81 | 43.13 | 13547 | 5758 | 9.49% |
| 2024-10-16 | 41.66 | 42.27 | -0.32 | -0.75% | 41.51 | 42.67 | 14604 | 6157 | 10.23% |
| 2024-10-15 | 44.35 | 42.59 | -1.99 | -4.46% | 42.48 | 44.58 | 19098 | 8284 | 13.38% |
| 2024-10-14 | 43.78 | 44.58 | 1.18 | 2.72% | 42.13 | 44.70 | 16716 | 7336 | 11.71% |
| 2024-10-11 | 44.80 | 43.40 | -1.64 | -3.64% | 43.00 | 46.87 | 25402 | 11395 | 17.80% |
| 2024-10-10 | 46.00 | 45.04 | -0.47 | -1.03% | 44.80 | 49.91 | 28659 | 13500 | 20.08% |
| 2024-10-09 | 51.00 | 45.51 | -10.27 | -18.41% | 45.04 | 52.40 | 36706 | 18342 | 25.72% |
| 2024-10-08 | 52.00 | 55.78 | 9.30 | 20.01% | 47.51 | 55.78 | 61436 | 32112 | 43.05% |
| 2024-09-30 | 42.05 | 46.48 | 5.13 | 12.41% | 41.26 | 48.11 | 49802 | 21852 | 34.90% |
| 2024-09-27 | 39.77 | 41.35 | 1.59 | 4.00% | 39.67 | 42.24 | 35958 | 14620 | 25.20% |
| 2024-09-26 | 40.20 | 39.76 | -0.53 | -1.32% | 38.90 | 40.23 | 21659 | 8536 | 15.18% |
| 2024-09-25 | 39.30 | 40.29 | 1.11 | 2.83% | 38.65 | 40.90 | 36726 | 14513 | 25.73% |
| 2024-09-24 | 37.96 | 39.18 | 1.41 | 3.73% | 37.28 | 39.48 | 35413 | 13665 | 24.81% |
| 2024-09-23 | 37.35 | 37.77 | 0.59 | 1.59% | 37.22 | 38.35 | 11538 | 4361 | 8.08% |
| 2024-09-20 | 37.92 | 37.18 | -0.82 | -2.16% | 36.77 | 38.00 | 14371 | 5344 | 10.07% |
| 2024-09-19 | 39.16 | 38.00 | -1.13 | -2.89% | 37.50 | 39.40 | 19127 | 7245 | 13.40% |
| 2024-09-18 | 38.80 | 39.13 | 0.05 | 0.13% | 36.00 | 39.95 | 16556 | 6272 | 11.60% |
| 2024-09-13 | 38.60 | 39.08 | 0.48 | 1.24% | 38.24 | 39.57 | 12512 | 4888 | 8.77% |
| 2024-09-12 | 38.35 | 38.60 | 0.07 | 0.18% | 38.30 | 38.99 | 6127 | 2371 | 4.29% |
| 2024-09-11 | 38.64 | 38.53 | -0.11 | -0.28% | 38.21 | 38.76 | 3385 | 1300 | 2.37% |
| 2024-09-10 | 38.55 | 38.64 | 0.62 | 1.63% | 37.69 | 39.00 | 7060 | 2708 | 4.95% |
| 2024-09-09 | 38.00 | 38.02 | -0.17 | -0.45% | 37.42 | 38.41 | 3820 | 1452 | 2.68% |
| 2024-09-06 | 39.60 | 38.19 | -0.66 | -1.70% | 37.72 | 39.60 | 8639 | 3313 | 6.05% |
| 2024-09-05 | 37.97 | 38.85 | 1.00 | 2.64% | 37.74 | 38.99 | 13581 | 5235 | 9.52% |
| 2024-09-04 | 36.48 | 37.85 | 0.99 | 2.69% | 36.28 | 39.00 | 14334 | 5383 | 10.04% |
| 2024-09-03 | 36.79 | 36.86 | 0.42 | 1.15% | 36.18 | 37.00 | 7899 | 2900 | 5.53% |
| 2024-09-02 | 36.94 | 36.44 | -0.68 | -1.83% | 36.27 | 37.33 | 10413 | 3840 | 7.30% |
| 2024-08-30 | 36.90 | 37.12 | 0.24 | 0.65% | 36.50 | 37.43 | 11196 | 4142 | 7.85% |
| 2024-08-29 | 37.20 | 36.88 | -0.12 | -0.32% | 36.65 | 37.60 | 6220 | 2296 | 4.36% |
| 2024-08-28 | 36.22 | 37.00 | 0.75 | 2.07% | 36.15 | 37.28 | 5785 | 2135 | 4.05% |
| 2024-08-27 | 37.36 | 36.25 | -1.10 | -2.95% | 36.24 | 37.36 | 4388 | 1606 | 3.08% |
| 2024-08-26 | 37.02 | 37.35 | 0.51 | 1.38% | 36.42 | 37.72 | 3758 | 1391 | 2.63% |
| 2024-08-23 | 36.43 | 36.84 | 0.03 | 0.08% | 36.01 | 37.00 | 4878 | 1783 | 3.42% |
| 2024-08-22 | 36.98 | 36.81 | -0.19 | -0.51% | 36.58 | 37.98 | 5394 | 2000 | 3.78% |
| 2024-08-21 | 37.50 | 37.00 | -0.54 | -1.44% | 36.83 | 37.83 | 5208 | 1941 | 3.65% |
| 2024-08-20 | 36.97 | 37.54 | 0.63 | 1.71% | 36.64 | 38.10 | 8007 | 3002 | 5.61% |
| 2024-08-19 | 37.00 | 36.91 | -0.20 | -0.54% | 36.23 | 37.28 | 7752 | 2851 | 5.43% |
| 2024-08-16 | 35.40 | 37.11 | 1.81 | 5.13% | 35.30 | 37.57 | 14316 | 5234 | 10.03% |
| 2024-08-15 | 35.57 | 35.30 | -0.15 | -0.42% | 35.12 | 35.86 | 7744 | 2743 | 5.43% |
| 2024-08-14 | 35.51 | 35.45 | 0.07 | 0.20% | 35.36 | 36.56 | 10749 | 3860 | 7.53% |
| 2024-08-13 | 34.20 | 35.38 | 0.21 | 0.60% | 34.20 | 35.94 | 15619 | 5498 | 10.94% |