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 | 42.57 | 42.30 | -0.40 | -0.94% | 42.00 | 42.97 | 148962 | 63242 | 0.56% |
| 2024-11-20 | 42.15 | 42.70 | 0.55 | 1.30% | 41.82 | 42.95 | 210017 | 89229 | 0.79% |
| 2024-11-19 | 42.11 | 42.15 | 0.30 | 0.72% | 41.19 | 42.60 | 187011 | 78293 | 0.70% |
| 2024-11-18 | 41.91 | 41.85 | -0.05 | -0.12% | 41.25 | 43.17 | 304877 | 129055 | 1.14% |
| 2024-11-15 | 43.50 | 41.90 | -1.81 | -4.14% | 41.77 | 43.72 | 275112 | 117277 | 1.03% |
| 2024-11-14 | 45.31 | 43.71 | -1.40 | -3.10% | 43.50 | 45.40 | 264668 | 117256 | 0.99% |
| 2024-11-13 | 45.00 | 45.11 | -0.07 | -0.15% | 43.91 | 45.24 | 289425 | 128891 | 1.09% |
| 2024-11-12 | 47.00 | 45.18 | -1.82 | -3.87% | 44.87 | 47.27 | 447524 | 204577 | 1.68% |
| 2024-11-11 | 47.65 | 47.00 | -0.23 | -0.49% | 46.11 | 47.65 | 433246 | 202148 | 1.63% |
| 2024-11-08 | 46.00 | 47.23 | 1.47 | 3.21% | 45.99 | 47.99 | 577678 | 272962 | 2.17% |
| 2024-11-07 | 46.00 | 45.76 | -1.03 | -2.20% | 44.14 | 46.00 | 534944 | 241694 | 2.01% |
| 2024-11-06 | 48.69 | 46.79 | 0.04 | 0.09% | 45.93 | 48.72 | 810814 | 382429 | 3.04% |
| 2024-11-05 | 43.35 | 46.75 | 4.25 | 10.00% | 43.11 | 46.75 | 902409 | 410411 | 3.39% |
| 2024-11-04 | 41.82 | 42.50 | 0.68 | 1.63% | 41.80 | 42.89 | 145208 | 61598 | 0.54% |
| 2024-11-01 | 42.60 | 41.82 | -0.94 | -2.20% | 41.67 | 42.92 | 192898 | 81118 | 0.72% |
| 2024-10-31 | 42.86 | 42.76 | -0.74 | -1.70% | 42.14 | 43.58 | 254141 | 108616 | 0.95% |
| 2024-10-30 | 43.00 | 43.50 | 0.32 | 0.74% | 42.86 | 43.83 | 173411 | 75352 | 0.65% |
| 2024-10-29 | 43.92 | 43.18 | -0.74 | -1.68% | 43.08 | 44.15 | 191507 | 83421 | 0.72% |
| 2024-10-28 | 43.00 | 43.92 | 1.02 | 2.38% | 43.00 | 44.90 | 339953 | 149606 | 1.28% |
| 2024-10-25 | 42.60 | 42.90 | -0.04 | -0.09% | 42.55 | 43.48 | 201299 | 86388 | 0.76% |
| 2024-10-24 | 44.00 | 42.94 | -1.32 | -2.98% | 42.70 | 44.00 | 290651 | 125418 | 1.09% |
| 2024-10-23 | 42.31 | 44.26 | 1.95 | 4.61% | 42.20 | 45.81 | 706001 | 314342 | 2.65% |
| 2024-10-22 | 43.15 | 42.31 | -0.82 | -1.90% | 41.87 | 43.23 | 243019 | 102749 | 0.91% |
| 2024-10-21 | 42.00 | 43.13 | 1.53 | 3.68% | 42.00 | 43.40 | 565427 | 242905 | 2.12% |
| 2024-10-18 | 40.66 | 41.60 | 0.72 | 1.76% | 40.47 | 42.11 | 376095 | 156038 | 1.41% |
| 2024-10-17 | 40.99 | 40.88 | -0.12 | -0.29% | 40.85 | 41.90 | 173612 | 71758 | 0.65% |
| 2024-10-16 | 40.40 | 41.00 | 0.06 | 0.15% | 40.22 | 41.41 | 198615 | 81309 | 0.75% |
| 2024-10-15 | 41.50 | 40.94 | -0.71 | -1.70% | 40.71 | 42.04 | 201697 | 83616 | 0.76% |
| 2024-10-14 | 40.69 | 41.65 | 1.71 | 4.28% | 40.50 | 42.09 | 330537 | 137138 | 1.24% |
| 2024-10-11 | 41.66 | 39.94 | -2.03 | -4.84% | 39.58 | 41.66 | 278178 | 112637 | 1.04% |
| 2024-10-10 | 41.39 | 41.97 | 0.27 | 0.65% | 41.39 | 43.42 | 317194 | 134613 | 1.19% |
| 2024-10-09 | 42.90 | 41.70 | -2.30 | -5.23% | 41.21 | 43.59 | 420708 | 178796 | 1.58% |
| 2024-10-08 | 45.42 | 44.00 | 2.71 | 6.56% | 42.07 | 45.42 | 647709 | 283648 | 2.43% |
| 2024-09-30 | 39.94 | 41.29 | 2.40 | 6.17% | 39.29 | 41.80 | 456844 | 186803 | 1.71% |
| 2024-09-27 | 37.45 | 38.89 | 1.76 | 4.74% | 37.20 | 38.97 | 133759 | 50754 | 0.50% |
| 2024-09-26 | 36.17 | 37.13 | 0.87 | 2.40% | 35.83 | 37.18 | 159978 | 58421 | 0.60% |
| 2024-09-25 | 35.45 | 36.26 | 0.96 | 2.72% | 35.45 | 36.56 | 194753 | 70348 | 0.73% |
| 2024-09-24 | 34.40 | 35.30 | 1.17 | 3.43% | 34.02 | 35.30 | 169639 | 58939 | 0.64% |
| 2024-09-23 | 34.05 | 34.13 | -0.07 | -0.20% | 34.00 | 34.96 | 95434 | 32970 | 0.36% |
| 2024-09-20 | 33.86 | 34.20 | 0.25 | 0.74% | 33.34 | 34.38 | 126563 | 42845 | 0.47% |
| 2024-09-19 | 34.56 | 33.95 | -0.58 | -1.68% | 33.43 | 34.66 | 127087 | 43055 | 0.48% |
| 2024-09-18 | 34.40 | 34.53 | 0.14 | 0.41% | 33.70 | 34.57 | 72687 | 24812 | 0.27% |
| 2024-09-13 | 34.50 | 34.39 | -0.08 | -0.23% | 34.38 | 34.93 | 75371 | 26096 | 0.28% |
| 2024-09-12 | 34.55 | 34.47 | -0.08 | -0.23% | 34.41 | 35.11 | 80950 | 28113 | 0.30% |
| 2024-09-11 | 34.12 | 34.55 | 0.34 | 0.99% | 34.02 | 34.64 | 85818 | 29525 | 0.32% |
| 2024-09-10 | 34.49 | 34.21 | -0.07 | -0.20% | 33.69 | 34.52 | 111732 | 38101 | 0.42% |
| 2024-09-09 | 34.83 | 34.28 | -0.72 | -2.06% | 34.05 | 35.22 | 128863 | 44430 | 0.48% |
| 2024-09-06 | 35.21 | 35.00 | -0.25 | -0.71% | 34.89 | 35.35 | 63766 | 22370 | 0.24% |
| 2024-09-05 | 34.93 | 35.25 | 0.31 | 0.89% | 34.60 | 35.27 | 104076 | 36468 | 0.39% |
| 2024-09-04 | 34.68 | 34.94 | 0.10 | 0.29% | 34.31 | 34.99 | 84952 | 29510 | 0.32% |
| 2024-09-03 | 34.69 | 34.84 | 0.33 | 0.96% | 34.50 | 35.05 | 118343 | 41224 | 0.44% |
| 2024-09-02 | 35.15 | 34.51 | -0.99 | -2.79% | 34.50 | 35.71 | 147513 | 51598 | 0.55% |
| 2024-08-30 | 34.95 | 35.50 | 0.57 | 1.63% | 34.63 | 35.80 | 281712 | 99375 | 1.06% |
| 2024-08-29 | 35.08 | 34.93 | -0.33 | -0.94% | 34.89 | 35.73 | 168098 | 59295 | 0.63% |
| 2024-08-28 | 35.50 | 35.26 | -0.22 | -0.62% | 35.18 | 36.10 | 136842 | 48640 | 0.51% |
| 2024-08-27 | 35.70 | 35.48 | -0.31 | -0.87% | 35.26 | 35.96 | 66389 | 23573 | 0.25% |
| 2024-08-26 | 36.63 | 35.79 | -0.82 | -2.24% | 35.37 | 36.81 | 131239 | 47056 | 0.49% |
| 2024-08-23 | 36.54 | 36.61 | -0.04 | -0.11% | 36.28 | 36.91 | 78371 | 28682 | 0.29% |
| 2024-08-22 | 36.48 | 36.65 | 0.26 | 0.71% | 36.20 | 37.05 | 85078 | 31194 | 0.32% |
| 2024-08-21 | 36.35 | 36.39 | -0.12 | -0.33% | 36.18 | 36.76 | 61978 | 22595 | 0.23% |
| 2024-08-20 | 36.84 | 36.51 | -0.30 | -0.81% | 36.14 | 37.18 | 79830 | 29120 | 0.30% |
| 2024-08-19 | 36.84 | 36.81 | -0.01 | -0.03% | 36.67 | 37.28 | 76568 | 28291 | 0.29% |
| 2024-08-16 | 37.86 | 36.82 | -0.81 | -2.15% | 36.71 | 37.86 | 129082 | 47874 | 0.48% |
| 2024-08-15 | 37.41 | 37.63 | 0.11 | 0.29% | 37.27 | 37.93 | 93120 | 35061 | 0.35% |
| 2024-08-14 | 38.01 | 37.52 | -0.55 | -1.44% | 37.52 | 38.10 | 72076 | 27196 | 0.27% |
| 2024-08-13 | 37.80 | 38.07 | 0.07 | 0.18% | 37.70 | 38.29 | 89227 | 33868 | 0.33% |