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 | 41.71 | 41.42 | -0.29 | -0.70% | 41.01 | 41.98 | 32001 | 13296 | 1.38% |
| 2024-11-20 | 41.50 | 41.71 | -0.01 | -0.02% | 41.01 | 42.20 | 44114 | 18337 | 1.91% |
| 2024-11-19 | 40.55 | 41.72 | 1.15 | 2.83% | 40.45 | 41.88 | 46990 | 19366 | 2.03% |
| 2024-11-18 | 42.00 | 40.57 | -1.45 | -3.45% | 40.23 | 42.50 | 46072 | 18968 | 1.99% |
| 2024-11-15 | 43.09 | 42.02 | -0.74 | -1.73% | 42.01 | 43.43 | 38641 | 16496 | 1.67% |
| 2024-11-14 | 44.90 | 42.76 | -2.09 | -4.66% | 42.60 | 44.96 | 48492 | 21090 | 2.10% |
| 2024-11-13 | 44.34 | 44.85 | 0.25 | 0.56% | 43.09 | 44.95 | 52061 | 22910 | 2.25% |
| 2024-11-12 | 46.45 | 44.60 | -1.76 | -3.80% | 43.89 | 46.45 | 83759 | 37644 | 3.62% |
| 2024-11-11 | 45.09 | 46.36 | 1.27 | 2.82% | 44.53 | 46.70 | 96691 | 44321 | 4.18% |
| 2024-11-08 | 43.40 | 45.09 | 2.23 | 5.20% | 43.00 | 45.72 | 130412 | 58194 | 5.64% |
| 2024-11-07 | 43.00 | 42.86 | -0.19 | -0.44% | 42.13 | 43.35 | 59752 | 25493 | 2.59% |
| 2024-11-06 | 43.92 | 43.05 | -0.38 | -0.87% | 42.52 | 43.97 | 73767 | 31909 | 3.19% |
| 2024-11-05 | 40.44 | 43.43 | 3.22 | 8.01% | 40.26 | 44.17 | 105626 | 44619 | 4.57% |
| 2024-11-04 | 39.50 | 40.21 | 0.90 | 2.29% | 39.31 | 40.80 | 44677 | 17939 | 1.93% |
| 2024-11-01 | 42.00 | 39.31 | -2.63 | -6.27% | 39.27 | 42.25 | 76946 | 31066 | 3.33% |
| 2024-10-31 | 41.26 | 41.94 | -0.18 | -0.43% | 40.74 | 42.12 | 72993 | 30303 | 3.16% |
| 2024-10-30 | 42.35 | 42.12 | -0.30 | -0.71% | 41.58 | 42.80 | 56660 | 23857 | 2.45% |
| 2024-10-29 | 43.42 | 42.42 | -0.77 | -1.78% | 42.31 | 43.95 | 61537 | 26531 | 2.66% |
| 2024-10-28 | 43.82 | 43.19 | -0.24 | -0.55% | 42.75 | 44.10 | 57686 | 24972 | 2.49% |
| 2024-10-25 | 43.28 | 43.43 | 0.29 | 0.67% | 43.16 | 44.20 | 65559 | 28576 | 2.83% |
| 2024-10-24 | 45.23 | 43.14 | -2.34 | -5.15% | 42.91 | 45.45 | 103117 | 45015 | 4.45% |
| 2024-10-23 | 45.01 | 45.48 | -0.28 | -0.61% | 45.01 | 47.98 | 155316 | 72265 | 6.70% |
| 2024-10-22 | 44.60 | 45.76 | 1.13 | 2.53% | 44.09 | 46.64 | 182534 | 82959 | 7.87% |
| 2024-10-21 | 41.12 | 44.63 | 4.06 | 10.01% | 41.12 | 44.63 | 112488 | 49354 | 4.85% |
| 2024-10-18 | 39.23 | 40.57 | 0.88 | 2.22% | 38.88 | 41.79 | 114279 | 46287 | 4.93% |
| 2024-10-17 | 37.53 | 39.69 | 2.37 | 6.35% | 37.53 | 40.58 | 124257 | 48916 | 5.36% |
| 2024-10-16 | 37.59 | 37.32 | -0.68 | -1.79% | 36.90 | 38.09 | 41266 | 15475 | 1.78% |
| 2024-10-15 | 38.00 | 38.00 | -0.25 | -0.65% | 37.37 | 39.66 | 71951 | 27778 | 3.10% |
| 2024-10-14 | 36.94 | 38.25 | 1.81 | 4.97% | 36.55 | 38.56 | 70582 | 26581 | 3.04% |
| 2024-10-11 | 38.10 | 36.44 | -2.20 | -5.69% | 35.87 | 38.39 | 73938 | 27332 | 3.19% |
| 2024-10-10 | 39.31 | 38.64 | -0.53 | -1.35% | 38.56 | 40.30 | 83214 | 32793 | 3.59% |
| 2024-10-09 | 41.60 | 39.17 | -2.52 | -6.04% | 38.55 | 43.00 | 130879 | 53266 | 5.65% |
| 2024-10-08 | 41.69 | 41.69 | 3.79 | 10.00% | 39.36 | 41.69 | 132420 | 54615 | 5.71% |
| 2024-09-30 | 36.03 | 37.90 | 3.45 | 10.01% | 35.60 | 37.90 | 112289 | 41719 | 4.84% |
| 2024-09-27 | 33.26 | 34.45 | 1.94 | 5.97% | 32.85 | 34.49 | 54757 | 18470 | 2.36% |
| 2024-09-26 | 31.35 | 32.51 | 1.29 | 4.13% | 31.09 | 32.53 | 52427 | 16715 | 2.26% |
| 2024-09-25 | 31.38 | 31.22 | 0.23 | 0.74% | 31.12 | 32.34 | 53672 | 17015 | 2.31% |
| 2024-09-24 | 29.88 | 30.99 | 1.35 | 4.55% | 29.66 | 30.99 | 42683 | 12989 | 1.84% |
| 2024-09-23 | 29.36 | 29.64 | 0.23 | 0.78% | 29.20 | 29.80 | 18286 | 5411 | 0.79% |
| 2024-09-20 | 29.69 | 29.41 | -0.23 | -0.78% | 29.12 | 29.93 | 20438 | 6009 | 0.88% |
| 2024-09-19 | 29.21 | 29.64 | 0.61 | 2.10% | 29.01 | 29.97 | 24693 | 7282 | 1.07% |
| 2024-09-18 | 29.10 | 29.03 | -0.45 | -1.53% | 28.50 | 29.77 | 26499 | 7655 | 1.14% |
| 2024-09-13 | 30.11 | 29.48 | -0.67 | -2.22% | 29.48 | 30.22 | 23234 | 6906 | 1.00% |
| 2024-09-12 | 30.79 | 30.15 | -0.67 | -2.17% | 30.15 | 31.15 | 22613 | 6920 | 0.98% |
| 2024-09-11 | 30.61 | 30.82 | 0.22 | 0.72% | 30.25 | 30.85 | 19822 | 6078 | 0.85% |
| 2024-09-10 | 30.62 | 30.60 | 0.13 | 0.43% | 29.81 | 30.64 | 25219 | 7627 | 1.09% |
| 2024-09-09 | 30.72 | 30.47 | -0.45 | -1.46% | 30.38 | 31.05 | 21063 | 6453 | 0.91% |
| 2024-09-06 | 31.90 | 30.92 | -0.89 | -2.80% | 30.92 | 31.96 | 25748 | 8028 | 1.11% |
| 2024-09-05 | 31.50 | 31.81 | 0.35 | 1.11% | 31.45 | 31.93 | 21266 | 6740 | 0.92% |
| 2024-09-04 | 31.80 | 31.46 | -0.78 | -2.42% | 31.38 | 32.14 | 31927 | 10119 | 1.38% |
| 2024-09-03 | 32.02 | 32.24 | 0.14 | 0.44% | 31.83 | 32.48 | 29488 | 9487 | 1.27% |
| 2024-09-02 | 32.88 | 32.10 | -0.79 | -2.40% | 32.10 | 33.15 | 32628 | 10634 | 1.41% |
| 2024-08-30 | 32.26 | 32.89 | 0.66 | 2.05% | 32.10 | 33.33 | 43642 | 14344 | 1.88% |
| 2024-08-29 | 31.20 | 32.23 | 0.99 | 3.17% | 30.99 | 32.63 | 48634 | 15626 | 2.10% |
| 2024-08-28 | 30.98 | 31.24 | 0.03 | 0.10% | 30.88 | 31.40 | 31189 | 9726 | 1.35% |
| 2024-08-27 | 32.10 | 31.21 | -1.07 | -3.31% | 31.12 | 32.20 | 39708 | 12509 | 1.71% |
| 2024-08-26 | 33.33 | 32.28 | -1.61 | -4.75% | 32.08 | 33.35 | 51289 | 16690 | 2.21% |
| 2024-08-23 | 33.82 | 33.89 | 0.02 | 0.06% | 33.55 | 34.60 | 38452 | 13106 | 1.66% |
| 2024-08-22 | 36.01 | 33.87 | -2.26 | -6.26% | 33.73 | 36.17 | 75466 | 26081 | 3.26% |
| 2024-08-21 | 35.62 | 36.13 | 0.34 | 0.95% | 35.58 | 36.77 | 40746 | 14807 | 1.76% |
| 2024-08-20 | 36.02 | 35.79 | -0.19 | -0.53% | 35.56 | 36.53 | 31666 | 11375 | 1.37% |
| 2024-08-19 | 36.55 | 35.98 | -0.61 | -1.67% | 35.80 | 36.82 | 39599 | 14349 | 1.71% |
| 2024-08-16 | 37.24 | 36.59 | -0.59 | -1.59% | 36.51 | 37.71 | 51214 | 19026 | 2.21% |
| 2024-08-15 | 36.26 | 37.18 | 0.81 | 2.23% | 36.02 | 37.72 | 49908 | 18535 | 2.15% |
| 2024-08-14 | 37.02 | 36.37 | -0.91 | -2.44% | 36.37 | 37.29 | 31693 | 11674 | 1.37% |
| 2024-08-13 | 36.78 | 37.28 | 0.47 | 1.28% | 36.64 | 37.34 | 36585 | 13562 | 1.58% |