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 | 42.78 | 42.84 | 0.05 | 0.12% | 42.34 | 43.28 | 7848 | 3360 | 3.56% |
| 2024-11-20 | 41.85 | 42.79 | 0.94 | 2.25% | 41.33 | 43.20 | 11833 | 5047 | 5.36% |
| 2024-11-19 | 40.60 | 41.85 | 1.33 | 3.28% | 40.57 | 41.86 | 9828 | 4053 | 4.45% |
| 2024-11-18 | 42.20 | 40.52 | -1.43 | -3.41% | 40.30 | 42.31 | 13632 | 5601 | 6.18% |
| 2024-11-15 | 43.20 | 41.95 | -1.28 | -2.96% | 41.90 | 43.48 | 10337 | 4424 | 4.68% |
| 2024-11-14 | 44.88 | 43.23 | -1.59 | -3.55% | 43.00 | 45.15 | 11422 | 5021 | 5.17% |
| 2024-11-13 | 44.50 | 44.82 | -0.16 | -0.36% | 43.79 | 45.58 | 14382 | 6409 | 6.52% |
| 2024-11-12 | 45.06 | 44.98 | -0.18 | -0.40% | 44.38 | 46.50 | 24509 | 11168 | 11.10% |
| 2024-11-11 | 43.80 | 45.16 | 1.18 | 2.68% | 43.61 | 45.21 | 19660 | 8772 | 8.91% |
| 2024-11-08 | 44.19 | 43.98 | 0.05 | 0.11% | 43.59 | 44.65 | 15779 | 6960 | 7.15% |
| 2024-11-07 | 42.60 | 43.93 | 0.99 | 2.31% | 42.42 | 43.96 | 15810 | 6871 | 7.16% |
| 2024-11-06 | 42.90 | 42.94 | -0.06 | -0.14% | 42.64 | 43.75 | 15146 | 6531 | 6.86% |
| 2024-11-05 | 42.29 | 43.00 | 0.67 | 1.58% | 41.87 | 43.16 | 14556 | 6208 | 6.59% |
| 2024-11-04 | 41.21 | 42.33 | 1.16 | 2.82% | 41.21 | 42.35 | 9345 | 3924 | 4.23% |
| 2024-11-01 | 41.73 | 41.17 | -0.87 | -2.07% | 40.50 | 42.09 | 13145 | 5428 | 5.96% |
| 2024-10-31 | 42.11 | 42.04 | -0.41 | -0.97% | 41.50 | 42.61 | 12615 | 5318 | 5.72% |
| 2024-10-30 | 42.90 | 42.45 | -0.94 | -2.17% | 41.88 | 43.37 | 13914 | 5922 | 6.30% |
| 2024-10-29 | 45.12 | 43.39 | -1.94 | -4.28% | 43.10 | 45.50 | 19048 | 8404 | 8.63% |
| 2024-10-28 | 44.06 | 45.33 | 0.62 | 1.39% | 43.81 | 45.38 | 25253 | 11246 | 11.44% |
| 2024-10-25 | 42.78 | 44.71 | 1.61 | 3.74% | 42.53 | 44.73 | 28230 | 12359 | 12.79% |
| 2024-10-24 | 43.30 | 43.10 | -0.23 | -0.53% | 42.62 | 44.00 | 17248 | 7455 | 7.81% |
| 2024-10-23 | 42.67 | 43.33 | 0.36 | 0.84% | 42.26 | 44.09 | 21304 | 9127 | 9.65% |
| 2024-10-22 | 42.70 | 42.97 | 0.15 | 0.35% | 42.26 | 43.65 | 17525 | 7545 | 7.94% |
| 2024-10-21 | 41.79 | 42.82 | 1.04 | 2.49% | 41.50 | 43.92 | 20468 | 8697 | 9.27% |
| 2024-10-18 | 40.41 | 41.78 | 1.28 | 3.16% | 40.04 | 42.77 | 17628 | 7308 | 7.99% |
| 2024-10-17 | 40.99 | 40.50 | -0.34 | -0.83% | 40.40 | 41.56 | 10956 | 4486 | 4.96% |
| 2024-10-16 | 39.88 | 40.84 | 0.20 | 0.49% | 39.88 | 41.27 | 11400 | 4645 | 5.16% |
| 2024-10-15 | 41.40 | 40.64 | -0.79 | -1.91% | 40.60 | 42.50 | 15539 | 6423 | 7.04% |
| 2024-10-14 | 40.66 | 41.43 | 0.83 | 2.04% | 39.81 | 41.45 | 15301 | 6235 | 6.93% |
| 2024-10-11 | 42.40 | 40.60 | -2.24 | -5.23% | 40.00 | 42.40 | 18670 | 7673 | 8.46% |
| 2024-10-10 | 43.10 | 42.84 | 0.10 | 0.23% | 42.78 | 44.60 | 21451 | 9351 | 9.72% |
| 2024-10-09 | 47.00 | 42.74 | -6.45 | -13.11% | 42.70 | 47.98 | 36881 | 16738 | 16.71% |
| 2024-10-08 | 52.95 | 49.19 | 3.76 | 8.28% | 46.12 | 52.99 | 59841 | 29484 | 27.11% |
| 2024-09-30 | 42.50 | 45.43 | 4.63 | 11.35% | 40.88 | 46.75 | 57884 | 25311 | 26.22% |
| 2024-09-27 | 39.61 | 40.80 | 1.53 | 3.90% | 39.40 | 41.90 | 36765 | 14944 | 16.66% |
| 2024-09-26 | 38.39 | 39.27 | -0.18 | -0.46% | 37.89 | 39.36 | 30971 | 11960 | 14.03% |
| 2024-09-25 | 37.03 | 39.45 | 1.99 | 5.31% | 36.98 | 41.97 | 50239 | 19539 | 22.76% |
| 2024-09-24 | 36.05 | 37.46 | -0.12 | -0.32% | 35.95 | 37.50 | 31332 | 11448 | 18.80% |
| 2024-09-23 | 36.72 | 37.58 | 2.98 | 8.61% | 36.50 | 39.94 | 35678 | 13495 | 21.41% |
| 2024-09-20 | 35.66 | 34.60 | -1.60 | -4.42% | 34.35 | 35.75 | 13726 | 4787 | 8.24% |
| 2024-09-19 | 34.95 | 36.20 | 0.87 | 2.46% | 34.90 | 37.00 | 18337 | 6604 | 11.00% |
| 2024-09-18 | 34.50 | 35.33 | 1.37 | 4.03% | 34.31 | 37.73 | 15488 | 5502 | 9.29% |
| 2024-09-13 | 35.60 | 33.96 | -1.64 | -4.61% | 33.88 | 35.70 | 8254 | 2857 | 4.95% |
| 2024-09-12 | 35.69 | 35.60 | -0.09 | -0.25% | 35.60 | 36.16 | 3906 | 1400 | 2.34% |
| 2024-09-11 | 35.35 | 35.69 | 0.16 | 0.45% | 35.32 | 35.95 | 3787 | 1349 | 2.27% |
| 2024-09-10 | 35.58 | 35.53 | -0.25 | -0.70% | 34.88 | 35.87 | 5158 | 1824 | 3.09% |
| 2024-09-09 | 35.40 | 35.78 | 0.39 | 1.10% | 35.26 | 36.27 | 5026 | 1800 | 3.02% |
| 2024-09-06 | 36.31 | 35.39 | -1.01 | -2.77% | 35.38 | 36.50 | 5668 | 2028 | 3.40% |
| 2024-09-05 | 36.00 | 36.40 | 0.38 | 1.05% | 35.74 | 36.44 | 4730 | 1716 | 2.84% |
| 2024-09-04 | 35.73 | 36.02 | 0.08 | 0.22% | 35.60 | 36.38 | 3702 | 1334 | 2.22% |
| 2024-09-03 | 35.73 | 35.94 | 0.23 | 0.64% | 35.59 | 36.25 | 4802 | 1726 | 2.88% |
| 2024-09-02 | 36.74 | 35.71 | -1.05 | -2.86% | 35.68 | 36.98 | 6782 | 2460 | 4.07% |
| 2024-08-30 | 36.40 | 36.76 | 0.41 | 1.13% | 36.16 | 37.26 | 7860 | 2892 | 4.72% |
| 2024-08-29 | 35.77 | 36.35 | 0.45 | 1.25% | 35.52 | 36.60 | 5883 | 2132 | 3.53% |
| 2024-08-28 | 35.46 | 35.90 | 0.06 | 0.17% | 35.36 | 36.28 | 5329 | 1911 | 3.20% |
| 2024-08-27 | 35.95 | 35.84 | -0.11 | -0.31% | 35.58 | 36.29 | 4404 | 1584 | 2.64% |
| 2024-08-26 | 35.80 | 35.95 | 0.35 | 0.98% | 35.30 | 36.18 | 4065 | 1459 | 2.44% |
| 2024-08-23 | 36.28 | 35.60 | -1.03 | -2.81% | 35.39 | 36.46 | 8493 | 3040 | 5.10% |
| 2024-08-22 | 37.80 | 36.63 | -1.29 | -3.40% | 36.61 | 38.09 | 5906 | 2195 | 3.54% |
| 2024-08-21 | 38.00 | 37.92 | -0.08 | -0.21% | 37.61 | 38.25 | 4258 | 1614 | 2.55% |
| 2024-08-20 | 38.66 | 38.00 | -0.88 | -2.26% | 37.89 | 38.89 | 6836 | 2616 | 4.10% |
| 2024-08-19 | 39.98 | 38.88 | -0.95 | -2.39% | 38.72 | 40.18 | 11474 | 4492 | 6.88% |
| 2024-08-16 | 39.49 | 39.83 | -0.02 | -0.05% | 39.20 | 40.18 | 8812 | 3494 | 5.29% |
| 2024-08-15 | 40.00 | 39.85 | -0.17 | -0.42% | 39.43 | 40.46 | 9542 | 3807 | 5.73% |
| 2024-08-14 | 39.83 | 40.02 | -0.28 | -0.69% | 39.83 | 40.34 | 5990 | 2396 | 3.59% |
| 2024-08-13 | 40.24 | 40.30 | -0.19 | -0.47% | 39.44 | 40.38 | 7432 | 2968 | 4.46% |