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 | 42.12 | 41.82 | -1.23 | -2.86% | 41.47 | 42.85 | 31264 | 13176 | 7.63% |
| 2024-11-20 | 43.00 | 43.05 | -1.35 | -3.04% | 41.00 | 43.98 | 66975 | 28584 | 16.35% |
| 2024-11-19 | 42.29 | 44.40 | 3.90 | 9.63% | 42.03 | 44.55 | 61745 | 27048 | 15.07% |
| 2024-11-18 | 40.85 | 40.50 | -0.15 | -0.37% | 39.57 | 42.28 | 33184 | 13524 | 8.10% |
| 2024-11-15 | 44.80 | 40.65 | -4.29 | -9.55% | 40.50 | 45.34 | 52258 | 22222 | 12.76% |
| 2024-11-14 | 47.57 | 44.94 | -2.26 | -4.79% | 44.80 | 47.71 | 26277 | 12089 | 6.41% |
| 2024-11-13 | 46.88 | 47.20 | 0.20 | 0.43% | 44.00 | 47.82 | 41622 | 19251 | 10.16% |
| 2024-11-12 | 48.50 | 47.00 | -2.50 | -5.05% | 46.70 | 51.24 | 54076 | 26245 | 13.20% |
| 2024-11-11 | 46.48 | 49.50 | 3.04 | 6.54% | 46.00 | 50.00 | 77537 | 37241 | 18.93% |
| 2024-11-08 | 42.25 | 46.46 | 4.22 | 9.99% | 42.25 | 46.46 | 51438 | 23544 | 12.56% |
| 2024-11-07 | 40.42 | 42.24 | 1.32 | 3.23% | 40.03 | 42.71 | 45471 | 18858 | 11.10% |
| 2024-11-06 | 40.53 | 40.92 | 0.89 | 2.22% | 40.26 | 42.61 | 52664 | 21883 | 12.86% |
| 2024-11-05 | 40.03 | 40.03 | -0.08 | -0.20% | 39.30 | 40.44 | 47855 | 19060 | 11.68% |
| 2024-11-04 | 39.35 | 40.11 | 0.55 | 1.39% | 39.31 | 40.61 | 26322 | 10546 | 6.43% |
| 2024-11-01 | 40.08 | 39.56 | -0.52 | -1.30% | 39.11 | 41.50 | 44845 | 18045 | 10.95% |
| 2024-10-31 | 39.53 | 40.08 | 0.15 | 0.38% | 38.90 | 40.99 | 37396 | 14897 | 9.13% |
| 2024-10-30 | 40.69 | 39.93 | -0.77 | -1.89% | 39.30 | 41.39 | 34546 | 13889 | 8.43% |
| 2024-10-29 | 41.18 | 40.70 | -0.51 | -1.24% | 40.14 | 41.53 | 35898 | 14661 | 8.76% |
| 2024-10-28 | 42.01 | 41.21 | -1.19 | -2.81% | 40.75 | 42.34 | 41072 | 16927 | 10.03% |
| 2024-10-25 | 42.52 | 42.40 | -0.10 | -0.24% | 40.55 | 43.66 | 63362 | 26551 | 15.47% |
| 2024-10-24 | 43.62 | 42.50 | -1.22 | -2.79% | 41.21 | 43.71 | 39966 | 16893 | 9.76% |
| 2024-10-23 | 44.10 | 43.72 | 0.02 | 0.05% | 42.86 | 44.65 | 48964 | 21402 | 11.95% |
| 2024-10-22 | 41.34 | 43.70 | 2.20 | 5.30% | 41.00 | 44.80 | 67074 | 28977 | 16.37% |
| 2024-10-21 | 40.90 | 41.50 | 0.49 | 1.19% | 40.90 | 42.66 | 69610 | 29153 | 16.99% |
| 2024-10-18 | 39.66 | 41.01 | 1.27 | 3.20% | 39.11 | 42.00 | 89204 | 36373 | 21.78% |
| 2024-10-17 | 37.46 | 39.74 | 2.19 | 5.83% | 37.46 | 41.31 | 102630 | 41465 | 25.05% |
| 2024-10-16 | 36.20 | 37.55 | 0.35 | 0.94% | 35.73 | 38.53 | 55969 | 20986 | 13.66% |
| 2024-10-15 | 37.00 | 37.20 | 0.67 | 1.83% | 36.53 | 39.30 | 88989 | 33840 | 21.72% |
| 2024-10-14 | 33.36 | 36.53 | 3.32 | 10.00% | 33.36 | 36.53 | 73383 | 26058 | 17.91% |
| 2024-10-11 | 37.05 | 33.21 | -2.23 | -6.29% | 32.95 | 38.60 | 89387 | 32076 | 21.82% |
| 2024-10-10 | 32.40 | 35.44 | 3.22 | 9.99% | 32.34 | 35.44 | 63281 | 21842 | 15.45% |
| 2024-10-09 | 33.90 | 32.22 | -2.28 | -6.61% | 31.70 | 34.30 | 42454 | 14087 | 10.36% |
| 2024-10-08 | 34.42 | 34.50 | 3.14 | 10.01% | 30.78 | 34.50 | 64931 | 21413 | 15.85% |
| 2024-09-30 | 29.10 | 31.36 | 2.84 | 9.96% | 29.10 | 31.37 | 51865 | 15897 | 12.66% |
| 2024-09-27 | 27.51 | 28.52 | 1.07 | 3.90% | 27.51 | 28.56 | 15665 | 4408 | 3.82% |
| 2024-09-26 | 27.28 | 27.45 | 0.16 | 0.59% | 26.92 | 27.47 | 14982 | 4084 | 3.66% |
| 2024-09-25 | 26.79 | 27.29 | 0.74 | 2.79% | 26.55 | 27.57 | 18932 | 5149 | 4.62% |
| 2024-09-24 | 26.09 | 26.55 | 0.47 | 1.80% | 25.91 | 26.68 | 11438 | 3018 | 2.79% |
| 2024-09-23 | 25.89 | 26.08 | 0.11 | 0.42% | 25.76 | 26.43 | 5177 | 1354 | 1.26% |
| 2024-09-20 | 25.90 | 25.97 | 0.12 | 0.46% | 25.69 | 26.06 | 4057 | 1048 | 0.99% |
| 2024-09-19 | 26.20 | 25.85 | 0.03 | 0.12% | 25.70 | 26.41 | 7781 | 2023 | 1.90% |
| 2024-09-18 | 25.64 | 25.82 | -0.04 | -0.15% | 25.47 | 26.05 | 5314 | 1365 | 1.30% |
| 2024-09-13 | 26.16 | 25.86 | -0.32 | -1.22% | 25.62 | 26.31 | 8092 | 2098 | 1.98% |
| 2024-09-12 | 26.49 | 26.18 | -0.31 | -1.17% | 26.15 | 26.65 | 7159 | 1882 | 1.75% |
| 2024-09-11 | 26.39 | 26.49 | -0.04 | -0.15% | 26.26 | 26.72 | 6143 | 1629 | 1.50% |
| 2024-09-10 | 26.81 | 26.53 | -0.12 | -0.45% | 26.04 | 26.81 | 9351 | 2472 | 2.28% |
| 2024-09-09 | 26.67 | 26.65 | -0.62 | -2.27% | 25.71 | 26.94 | 16913 | 4476 | 4.13% |
| 2024-09-06 | 27.16 | 27.27 | 0.15 | 0.55% | 26.13 | 29.27 | 34172 | 9274 | 8.34% |
| 2024-09-05 | 27.06 | 27.12 | -0.22 | -0.80% | 26.90 | 27.40 | 19092 | 5178 | 4.66% |
| 2024-09-04 | 28.30 | 27.34 | -2.32 | -7.82% | 26.86 | 28.30 | 57005 | 15630 | 13.92% |
| 2024-09-03 | 28.36 | 29.66 | 1.00 | 3.49% | 28.36 | 30.79 | 72199 | 21443 | 17.62% |
| 2024-09-02 | 28.14 | 28.66 | -0.04 | -0.14% | 27.82 | 28.98 | 21649 | 6164 | 5.28% |
| 2024-08-30 | 26.81 | 28.70 | 1.68 | 6.22% | 26.71 | 29.18 | 33115 | 9323 | 8.08% |
| 2024-08-29 | 26.18 | 27.02 | 0.74 | 2.82% | 26.02 | 27.26 | 12718 | 3416 | 3.10% |
| 2024-08-28 | 26.11 | 26.28 | -0.03 | -0.11% | 26.00 | 26.52 | 5361 | 1408 | 1.31% |
| 2024-08-27 | 26.69 | 26.31 | -0.66 | -2.45% | 26.24 | 26.97 | 5646 | 1498 | 1.38% |
| 2024-08-26 | 26.58 | 26.97 | 0.57 | 2.16% | 26.06 | 27.10 | 8874 | 2373 | 2.17% |
| 2024-08-23 | 26.75 | 26.40 | -0.25 | -0.94% | 26.19 | 26.79 | 7790 | 2059 | 1.90% |
| 2024-08-22 | 26.13 | 26.65 | 0.40 | 1.52% | 25.83 | 27.10 | 13452 | 3558 | 3.28% |
| 2024-08-21 | 25.76 | 26.25 | 0.49 | 1.90% | 25.76 | 26.75 | 12263 | 3228 | 2.99% |
| 2024-08-20 | 25.90 | 25.76 | -0.24 | -0.92% | 25.54 | 25.97 | 7029 | 1810 | 1.72% |
| 2024-08-19 | 26.42 | 26.00 | -0.70 | -2.62% | 25.10 | 26.42 | 22613 | 5784 | 5.52% |
| 2024-08-16 | 26.99 | 26.70 | -0.20 | -0.74% | 26.70 | 27.77 | 24738 | 6727 | 6.04% |
| 2024-08-15 | 27.10 | 26.90 | -0.28 | -1.03% | 26.90 | 27.25 | 9536 | 2580 | 2.33% |
| 2024-08-14 | 27.32 | 27.18 | -0.25 | -0.91% | 27.10 | 27.54 | 7994 | 2179 | 1.95% |
| 2024-08-13 | 27.53 | 27.43 | -0.10 | -0.36% | 27.32 | 27.69 | 5629 | 1545 | 1.37% |