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 | 41.50 | 41.05 | -0.58 | -1.39% | 40.67 | 41.53 | 556719 | 228849 | 3.11% |
| 2024-11-20 | 41.96 | 41.63 | -0.35 | -0.83% | 40.91 | 41.99 | 584614 | 242480 | 3.27% |
| 2024-11-19 | 40.70 | 41.98 | 1.22 | 2.99% | 40.45 | 42.11 | 637711 | 263716 | 3.56% |
| 2024-11-18 | 42.29 | 40.76 | -2.43 | -5.63% | 40.36 | 42.83 | 851932 | 353115 | 4.76% |
| 2024-11-15 | 43.88 | 43.19 | 0.10 | 0.23% | 43.01 | 46.45 | 1083367 | 482699 | 6.05% |
| 2024-11-14 | 44.73 | 43.09 | -1.25 | -2.82% | 43.01 | 45.21 | 721838 | 317568 | 4.03% |
| 2024-11-13 | 45.62 | 44.34 | -1.76 | -3.82% | 43.74 | 45.71 | 877310 | 390374 | 4.90% |
| 2024-11-12 | 46.58 | 46.10 | -0.45 | -0.97% | 45.01 | 47.55 | 999999 | 461143 | 5.59% |
| 2024-11-11 | 44.96 | 46.55 | 2.94 | 6.74% | 44.52 | 47.92 | 1323030 | 610957 | 7.39% |
| 2024-11-08 | 44.79 | 43.61 | -0.22 | -0.50% | 43.49 | 45.69 | 1196516 | 534317 | 6.69% |
| 2024-11-07 | 42.60 | 43.83 | 0.27 | 0.62% | 41.75 | 44.25 | 1188292 | 508947 | 6.64% |
| 2024-11-06 | 41.10 | 43.56 | 2.49 | 6.06% | 40.70 | 45.15 | 1656750 | 700896 | 9.26% |
| 2024-11-05 | 38.86 | 41.07 | 2.22 | 5.71% | 38.55 | 41.36 | 1198304 | 483397 | 6.70% |
| 2024-11-04 | 38.60 | 38.85 | 0.26 | 0.67% | 38.10 | 39.50 | 602546 | 233256 | 3.37% |
| 2024-11-01 | 41.90 | 38.59 | -1.33 | -3.33% | 38.50 | 41.90 | 1137287 | 455747 | 6.36% |
| 2024-10-31 | 38.15 | 39.92 | 1.66 | 4.34% | 37.61 | 40.80 | 1175976 | 461956 | 6.57% |
| 2024-10-30 | 38.20 | 38.26 | -0.36 | -0.93% | 37.70 | 38.98 | 644956 | 247300 | 3.60% |
| 2024-10-29 | 38.53 | 38.62 | 0.10 | 0.26% | 38.04 | 39.89 | 886624 | 345475 | 4.95% |
| 2024-10-28 | 38.93 | 38.52 | -0.57 | -1.46% | 37.50 | 38.93 | 735710 | 280431 | 4.11% |
| 2024-10-25 | 38.77 | 39.09 | 0.44 | 1.14% | 38.29 | 39.25 | 553964 | 214825 | 3.10% |
| 2024-10-24 | 38.39 | 38.65 | -0.01 | -0.03% | 38.21 | 39.09 | 519542 | 200754 | 2.90% |
| 2024-10-23 | 38.99 | 38.66 | -0.32 | -0.82% | 38.28 | 39.28 | 717645 | 277913 | 4.01% |
| 2024-10-22 | 39.38 | 38.98 | -0.97 | -2.43% | 38.63 | 39.98 | 862728 | 337859 | 4.82% |
| 2024-10-21 | 41.00 | 39.95 | -0.08 | -0.20% | 39.86 | 41.70 | 1460090 | 593150 | 8.16% |
| 2024-10-18 | 37.15 | 40.03 | 3.03 | 8.19% | 37.13 | 40.70 | 1187008 | 464646 | 6.63% |
| 2024-10-17 | 37.72 | 37.00 | -0.18 | -0.48% | 37.00 | 37.99 | 444473 | 166589 | 2.48% |
| 2024-10-16 | 36.76 | 37.18 | -0.68 | -1.80% | 36.55 | 37.86 | 458552 | 170923 | 2.56% |
| 2024-10-15 | 37.43 | 37.86 | 0.42 | 1.12% | 36.95 | 39.49 | 843982 | 324811 | 4.72% |
| 2024-10-14 | 36.55 | 37.44 | 0.89 | 2.44% | 35.56 | 37.50 | 632499 | 232359 | 3.53% |
| 2024-10-11 | 37.62 | 36.55 | -1.62 | -4.24% | 36.02 | 38.68 | 683462 | 252709 | 3.82% |
| 2024-10-10 | 39.32 | 38.17 | -1.13 | -2.88% | 36.15 | 39.82 | 956760 | 366455 | 5.35% |
| 2024-10-09 | 39.93 | 39.30 | 0.44 | 1.13% | 37.79 | 42.00 | 1652051 | 666293 | 9.23% |
| 2024-10-08 | 38.86 | 38.86 | 3.53 | 9.99% | 37.55 | 38.86 | 669605 | 259092 | 3.74% |
| 2024-09-30 | 33.75 | 35.33 | 3.21 | 9.99% | 32.91 | 35.33 | 892563 | 307234 | 4.99% |
| 2024-09-27 | 30.98 | 32.12 | 1.50 | 4.90% | 30.78 | 32.13 | 294637 | 92675 | 1.65% |
| 2024-09-26 | 29.81 | 30.62 | 0.82 | 2.75% | 29.60 | 30.63 | 415911 | 124916 | 2.32% |
| 2024-09-25 | 29.25 | 29.80 | 0.80 | 2.76% | 29.23 | 30.33 | 533432 | 158973 | 2.98% |
| 2024-09-24 | 28.08 | 29.00 | 1.21 | 4.35% | 27.50 | 29.02 | 433697 | 123193 | 2.42% |
| 2024-09-23 | 28.06 | 27.79 | -0.27 | -0.96% | 27.72 | 28.60 | 243878 | 68414 | 1.36% |
| 2024-09-20 | 27.92 | 28.06 | 0.19 | 0.68% | 27.47 | 28.29 | 244745 | 68209 | 1.37% |
| 2024-09-19 | 28.07 | 27.87 | 0.09 | 0.32% | 27.61 | 28.38 | 298860 | 83491 | 1.67% |
| 2024-09-18 | 29.00 | 27.78 | -1.18 | -4.07% | 27.43 | 29.13 | 437675 | 122111 | 2.45% |
| 2024-09-13 | 29.01 | 28.96 | -0.10 | -0.34% | 28.89 | 29.87 | 233389 | 68490 | 1.30% |
| 2024-09-12 | 29.66 | 29.06 | -0.26 | -0.89% | 29.04 | 29.73 | 140676 | 41274 | 0.79% |
| 2024-09-11 | 29.51 | 29.32 | -0.27 | -0.91% | 29.15 | 29.73 | 142590 | 41936 | 0.80% |
| 2024-09-10 | 29.47 | 29.59 | 0.17 | 0.58% | 28.86 | 29.70 | 232613 | 68132 | 1.30% |
| 2024-09-09 | 29.56 | 29.42 | -0.35 | -1.18% | 29.22 | 30.02 | 212618 | 62725 | 1.19% |
| 2024-09-06 | 30.46 | 29.77 | -0.68 | -2.23% | 29.76 | 30.56 | 191819 | 57532 | 1.07% |
| 2024-09-05 | 30.59 | 30.45 | -0.03 | -0.10% | 30.17 | 30.79 | 185621 | 56488 | 1.04% |
| 2024-09-04 | 30.32 | 30.48 | -0.53 | -1.71% | 30.00 | 30.73 | 208919 | 63438 | 1.17% |
| 2024-09-03 | 30.95 | 31.01 | -0.02 | -0.06% | 30.71 | 31.30 | 243784 | 75567 | 1.36% |
| 2024-09-02 | 32.53 | 31.03 | -1.62 | -4.96% | 30.98 | 32.75 | 383642 | 121358 | 2.14% |
| 2024-08-30 | 30.73 | 32.65 | 1.73 | 5.60% | 30.73 | 33.08 | 507634 | 164505 | 2.84% |
| 2024-08-29 | 29.84 | 30.92 | 0.77 | 2.55% | 29.73 | 31.09 | 269460 | 82488 | 1.51% |
| 2024-08-28 | 30.01 | 30.15 | 0.05 | 0.17% | 29.81 | 30.38 | 173214 | 52096 | 0.97% |
| 2024-08-27 | 31.30 | 30.10 | -1.16 | -3.71% | 30.00 | 31.30 | 282887 | 85913 | 1.58% |
| 2024-08-26 | 31.15 | 31.26 | 0.69 | 2.26% | 31.03 | 32.28 | 395710 | 124734 | 2.21% |
| 2024-08-23 | 29.92 | 30.57 | 0.41 | 1.36% | 29.90 | 30.74 | 186136 | 56611 | 1.04% |
| 2024-08-22 | 30.55 | 30.16 | -0.42 | -1.37% | 29.81 | 30.55 | 203353 | 61254 | 1.14% |
| 2024-08-21 | 30.20 | 30.58 | 0.22 | 0.72% | 30.10 | 31.29 | 236640 | 72771 | 1.32% |
| 2024-08-20 | 30.86 | 30.36 | -0.50 | -1.62% | 30.16 | 31.10 | 184966 | 56351 | 1.03% |
| 2024-08-19 | 30.35 | 30.86 | 0.24 | 0.78% | 30.20 | 31.30 | 225996 | 69987 | 1.26% |
| 2024-08-16 | 30.82 | 30.62 | -0.03 | -0.10% | 30.50 | 31.25 | 180831 | 55814 | 1.01% |
| 2024-08-15 | 30.81 | 30.65 | -0.37 | -1.19% | 30.46 | 31.37 | 257015 | 79296 | 1.44% |