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 | 42.54 | -0.37 | -0.86% | 41.83 | 43.20 | 38552 | 16370 | 1.83% |
| 2024-11-20 | 43.00 | 42.91 | -0.19 | -0.44% | 42.30 | 43.47 | 49113 | 21035 | 2.33% |
| 2024-11-19 | 40.92 | 43.10 | 2.61 | 6.45% | 40.89 | 43.10 | 70599 | 29726 | 3.34% |
| 2024-11-18 | 40.81 | 40.49 | -0.30 | -0.74% | 40.01 | 41.60 | 42615 | 17301 | 2.02% |
| 2024-11-15 | 41.77 | 40.79 | -0.98 | -2.35% | 40.65 | 42.12 | 37706 | 15646 | 1.79% |
| 2024-11-14 | 42.54 | 41.77 | -1.15 | -2.68% | 41.60 | 43.17 | 41843 | 17738 | 1.98% |
| 2024-11-13 | 43.58 | 42.92 | -1.15 | -2.61% | 42.00 | 43.66 | 77207 | 32938 | 3.66% |
| 2024-11-12 | 44.57 | 44.07 | 0.17 | 0.39% | 43.50 | 45.65 | 92231 | 41093 | 4.37% |
| 2024-11-11 | 41.30 | 43.90 | 2.60 | 6.30% | 40.78 | 43.93 | 105983 | 45348 | 5.02% |
| 2024-11-08 | 40.31 | 41.30 | 1.13 | 2.81% | 40.31 | 42.10 | 84200 | 34891 | 3.99% |
| 2024-11-07 | 40.01 | 40.17 | 0.37 | 0.93% | 39.33 | 40.75 | 57013 | 22798 | 2.70% |
| 2024-11-06 | 39.93 | 39.80 | 0.09 | 0.23% | 39.78 | 42.18 | 87085 | 35543 | 4.12% |
| 2024-11-05 | 39.43 | 39.71 | 0.43 | 1.09% | 38.54 | 40.16 | 53376 | 21071 | 2.53% |
| 2024-11-04 | 38.30 | 39.28 | 0.98 | 2.56% | 38.02 | 39.49 | 40025 | 15573 | 1.89% |
| 2024-11-01 | 38.36 | 38.30 | -0.02 | -0.05% | 37.77 | 39.44 | 53371 | 20563 | 2.53% |
| 2024-10-31 | 38.00 | 38.32 | -0.47 | -1.21% | 38.00 | 39.33 | 73677 | 28486 | 3.49% |
| 2024-10-30 | 38.93 | 38.79 | -0.14 | -0.36% | 38.31 | 39.80 | 59669 | 23196 | 2.83% |
| 2024-10-29 | 40.41 | 38.93 | -1.31 | -3.26% | 38.83 | 40.91 | 68326 | 27065 | 3.23% |
| 2024-10-28 | 40.00 | 40.24 | -0.16 | -0.40% | 39.61 | 40.64 | 35957 | 14420 | 1.70% |
| 2024-10-25 | 41.25 | 40.40 | -0.28 | -0.69% | 39.54 | 41.31 | 54365 | 21937 | 2.57% |
| 2024-10-24 | 39.75 | 40.68 | 1.55 | 3.96% | 39.39 | 41.20 | 93596 | 37839 | 4.43% |
| 2024-10-23 | 37.82 | 39.13 | 1.31 | 3.46% | 37.50 | 39.75 | 75144 | 29098 | 3.56% |
| 2024-10-22 | 37.50 | 37.82 | 0.46 | 1.23% | 37.30 | 38.50 | 56848 | 21553 | 2.69% |
| 2024-10-21 | 37.50 | 37.36 | 0.16 | 0.43% | 36.65 | 37.80 | 61932 | 23040 | 2.93% |
| 2024-10-18 | 35.20 | 37.20 | 1.69 | 4.76% | 35.13 | 37.95 | 58721 | 21582 | 2.79% |
| 2024-10-17 | 35.85 | 35.51 | -0.13 | -0.36% | 35.41 | 36.60 | 42979 | 15494 | 2.04% |
| 2024-10-16 | 35.83 | 35.64 | -0.56 | -1.55% | 35.12 | 36.15 | 53194 | 18939 | 2.53% |
| 2024-10-15 | 38.00 | 36.20 | -1.79 | -4.71% | 36.20 | 38.25 | 55202 | 20438 | 2.62% |
| 2024-10-14 | 37.79 | 37.99 | -0.04 | -0.11% | 36.64 | 38.50 | 55280 | 20692 | 2.63% |
| 2024-10-11 | 39.59 | 38.03 | -1.54 | -3.89% | 37.68 | 40.33 | 57255 | 22282 | 2.72% |
| 2024-10-10 | 39.30 | 39.57 | 0.80 | 2.06% | 38.35 | 40.56 | 67364 | 26706 | 3.20% |
| 2024-10-09 | 39.90 | 38.77 | -2.97 | -7.12% | 38.08 | 41.28 | 97430 | 38688 | 4.63% |
| 2024-10-08 | 43.20 | 41.74 | 2.46 | 6.26% | 37.54 | 43.20 | 137043 | 56200 | 6.51% |
| 2024-09-30 | 37.96 | 39.28 | 3.50 | 9.78% | 36.50 | 39.33 | 117424 | 44843 | 5.58% |
| 2024-09-27 | 34.20 | 35.78 | 1.58 | 4.62% | 33.60 | 35.80 | 60271 | 20781 | 2.87% |
| 2024-09-26 | 31.28 | 34.20 | 2.79 | 8.88% | 31.07 | 34.27 | 89884 | 29572 | 4.27% |
| 2024-09-25 | 31.66 | 31.41 | -0.16 | -0.51% | 31.20 | 32.76 | 50023 | 16016 | 2.38% |
| 2024-09-24 | 31.96 | 31.57 | -0.18 | -0.57% | 30.65 | 32.25 | 53596 | 16799 | 2.55% |
| 2024-09-23 | 32.08 | 31.96 | -0.22 | -0.68% | 31.26 | 32.50 | 34665 | 11061 | 1.65% |
| 2024-09-20 | 32.08 | 32.18 | 0.10 | 0.31% | 31.76 | 32.89 | 36100 | 11655 | 1.72% |
| 2024-09-19 | 31.71 | 32.08 | 0.37 | 1.17% | 31.41 | 32.60 | 36091 | 11586 | 1.72% |
| 2024-09-18 | 31.31 | 31.71 | 0.41 | 1.31% | 30.82 | 31.97 | 28088 | 8778 | 1.34% |
| 2024-09-13 | 31.63 | 31.30 | -0.52 | -1.63% | 31.30 | 31.98 | 20275 | 6402 | 0.96% |
| 2024-09-12 | 31.99 | 31.82 | -0.23 | -0.72% | 31.76 | 32.55 | 34152 | 10974 | 1.62% |
| 2024-09-11 | 31.00 | 32.05 | 0.91 | 2.92% | 30.87 | 32.34 | 42806 | 13629 | 2.04% |
| 2024-09-10 | 30.93 | 31.14 | -0.02 | -0.06% | 30.60 | 31.51 | 39192 | 12163 | 1.86% |
| 2024-09-09 | 31.70 | 31.16 | -0.99 | -3.08% | 31.02 | 32.10 | 48613 | 15302 | 2.31% |
| 2024-09-06 | 31.66 | 32.15 | 0.57 | 1.80% | 31.66 | 33.50 | 88432 | 28808 | 4.20% |
| 2024-09-05 | 31.49 | 31.58 | 0.10 | 0.32% | 31.40 | 32.28 | 50767 | 16108 | 2.41% |
| 2024-09-04 | 29.99 | 31.48 | 1.18 | 3.89% | 29.76 | 31.85 | 77537 | 24074 | 3.69% |
| 2024-09-03 | 28.93 | 30.30 | 1.42 | 4.92% | 28.78 | 30.74 | 57245 | 17217 | 2.72% |
| 2024-09-02 | 29.98 | 28.88 | -0.92 | -3.09% | 28.76 | 30.55 | 39376 | 11620 | 1.87% |
| 2024-08-30 | 28.46 | 29.80 | 1.77 | 6.31% | 27.90 | 30.48 | 67925 | 20080 | 3.23% |
| 2024-08-29 | 27.21 | 28.03 | 0.50 | 1.82% | 27.17 | 28.20 | 31323 | 8728 | 1.49% |
| 2024-08-28 | 27.45 | 27.53 | -0.02 | -0.07% | 27.15 | 27.95 | 16694 | 4595 | 0.79% |
| 2024-08-27 | 28.22 | 27.55 | -1.09 | -3.81% | 27.36 | 28.32 | 29502 | 8183 | 1.40% |
| 2024-08-26 | 28.00 | 28.64 | -0.02 | -0.07% | 28.00 | 28.71 | 40362 | 11442 | 1.92% |
| 2024-08-23 | 26.91 | 28.66 | 1.80 | 6.70% | 26.82 | 29.49 | 75080 | 21277 | 3.57% |
| 2024-08-22 | 27.66 | 26.86 | -0.61 | -2.22% | 26.85 | 27.66 | 21333 | 5770 | 1.01% |
| 2024-08-21 | 27.50 | 27.47 | 0.07 | 0.26% | 27.23 | 27.87 | 17421 | 4805 | 0.83% |
| 2024-08-20 | 28.20 | 27.40 | -0.79 | -2.80% | 27.31 | 28.20 | 21773 | 6016 | 1.04% |
| 2024-08-19 | 28.14 | 28.19 | 0.05 | 0.18% | 28.02 | 28.60 | 16809 | 4742 | 0.80% |
| 2024-08-16 | 28.46 | 28.14 | -0.36 | -1.26% | 28.10 | 28.73 | 15921 | 4517 | 0.76% |
| 2024-08-15 | 28.25 | 28.50 | 0.19 | 0.67% | 28.03 | 29.00 | 23231 | 6629 | 1.10% |
| 2024-08-14 | 28.50 | 28.31 | -0.41 | -1.43% | 28.26 | 28.76 | 14390 | 4090 | 0.68% |
| 2024-08-13 | 28.55 | 28.72 | 0.17 | 0.60% | 28.21 | 28.83 | 20051 | 5706 | 0.95% |