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 | 41.30 | 41.18 | -0.24 | -0.58% | 40.83 | 41.39 | 63161 | 25922 | 1.06% |
| 2024-11-20 | 41.05 | 41.42 | 0.23 | 0.56% | 40.73 | 41.44 | 71203 | 29308 | 1.19% |
| 2024-11-19 | 40.92 | 41.19 | 0.27 | 0.66% | 40.16 | 41.27 | 71035 | 28967 | 1.19% |
| 2024-11-18 | 42.28 | 40.92 | -1.17 | -2.78% | 40.70 | 42.41 | 88880 | 36889 | 1.49% |
| 2024-11-15 | 42.85 | 42.09 | -0.92 | -2.14% | 42.00 | 44.00 | 104867 | 45055 | 1.75% |
| 2024-11-14 | 43.30 | 43.01 | -0.38 | -0.88% | 42.58 | 43.95 | 116315 | 50226 | 1.94% |
| 2024-11-13 | 43.35 | 43.39 | -0.37 | -0.85% | 43.02 | 43.69 | 100305 | 43453 | 1.68% |
| 2024-11-12 | 42.87 | 43.76 | 0.89 | 2.08% | 42.87 | 44.11 | 218594 | 95523 | 3.65% |
| 2024-11-11 | 42.13 | 42.87 | -0.03 | -0.07% | 41.88 | 42.90 | 150724 | 63893 | 2.52% |
| 2024-11-08 | 45.50 | 42.90 | -1.45 | -3.27% | 42.86 | 45.63 | 255381 | 111506 | 4.27% |
| 2024-11-07 | 40.05 | 44.35 | 4.03 | 10.00% | 40.00 | 44.35 | 302099 | 129563 | 5.05% |
| 2024-11-06 | 40.50 | 40.32 | -0.23 | -0.57% | 39.91 | 40.98 | 100089 | 40364 | 1.67% |
| 2024-11-05 | 39.85 | 40.55 | 0.64 | 1.60% | 39.56 | 40.57 | 112004 | 45080 | 1.87% |
| 2024-11-04 | 39.47 | 39.91 | 0.64 | 1.63% | 39.00 | 40.05 | 91955 | 36389 | 1.54% |
| 2024-11-01 | 38.71 | 39.27 | 0.50 | 1.29% | 38.60 | 39.88 | 110214 | 43357 | 1.84% |
| 2024-10-31 | 39.01 | 38.77 | -0.43 | -1.10% | 38.58 | 39.35 | 107760 | 41912 | 1.80% |
| 2024-10-30 | 39.81 | 39.20 | -0.89 | -2.22% | 38.74 | 39.93 | 100923 | 39641 | 1.69% |
| 2024-10-29 | 41.55 | 40.09 | -2.70 | -6.31% | 40.00 | 41.95 | 189839 | 77492 | 3.17% |
| 2024-10-28 | 42.62 | 42.79 | 0.39 | 0.92% | 41.88 | 43.15 | 93317 | 39782 | 1.56% |
| 2024-10-25 | 41.70 | 42.40 | 0.50 | 1.19% | 41.70 | 42.74 | 51971 | 21975 | 0.87% |
| 2024-10-24 | 42.41 | 41.90 | -0.86 | -2.01% | 41.84 | 42.70 | 56789 | 23946 | 0.95% |
| 2024-10-23 | 43.02 | 42.76 | -0.04 | -0.09% | 42.51 | 43.23 | 93032 | 39854 | 1.56% |
| 2024-10-22 | 42.40 | 42.80 | 0.40 | 0.94% | 41.84 | 42.88 | 93440 | 39758 | 1.56% |
| 2024-10-21 | 41.16 | 42.40 | 1.21 | 2.94% | 40.70 | 42.40 | 95809 | 39842 | 1.60% |
| 2024-10-18 | 40.00 | 41.19 | 1.03 | 2.56% | 39.72 | 42.05 | 100651 | 41059 | 1.68% |
| 2024-10-17 | 41.30 | 40.16 | -0.92 | -2.24% | 40.09 | 41.76 | 53303 | 21677 | 0.89% |
| 2024-10-16 | 41.12 | 41.08 | -0.56 | -1.34% | 40.73 | 41.99 | 59476 | 24541 | 0.99% |
| 2024-10-15 | 43.00 | 41.64 | -1.48 | -3.43% | 41.52 | 43.06 | 67995 | 28810 | 1.14% |
| 2024-10-14 | 43.08 | 43.12 | 0.30 | 0.70% | 41.80 | 43.32 | 73002 | 31193 | 1.22% |
| 2024-10-11 | 43.88 | 42.82 | -1.25 | -2.84% | 42.46 | 44.25 | 62267 | 26912 | 1.04% |
| 2024-10-10 | 42.56 | 44.07 | 0.82 | 1.90% | 42.56 | 44.87 | 110200 | 48501 | 1.84% |
| 2024-10-09 | 47.50 | 43.25 | -4.80 | -9.99% | 43.25 | 47.50 | 159758 | 71018 | 2.67% |
| 2024-10-08 | 52.74 | 48.05 | 0.10 | 0.21% | 46.07 | 52.74 | 267488 | 133373 | 4.47% |
| 2024-09-30 | 45.23 | 47.95 | 4.28 | 9.80% | 44.44 | 48.00 | 239785 | 111424 | 4.01% |
| 2024-09-27 | 42.00 | 43.67 | 2.47 | 6.00% | 41.61 | 43.71 | 110060 | 47129 | 1.84% |
| 2024-09-26 | 37.80 | 41.20 | 3.37 | 8.91% | 37.71 | 41.21 | 171270 | 68304 | 2.86% |
| 2024-09-25 | 38.19 | 37.83 | -0.11 | -0.29% | 37.70 | 38.88 | 59520 | 22844 | 1.00% |
| 2024-09-24 | 37.18 | 37.94 | 1.16 | 3.15% | 36.91 | 38.00 | 53603 | 20154 | 0.90% |
| 2024-09-23 | 36.67 | 36.78 | 0.06 | 0.16% | 36.66 | 37.49 | 29942 | 11096 | 0.50% |
| 2024-09-20 | 36.73 | 36.72 | 0.32 | 0.88% | 36.18 | 36.81 | 32099 | 11733 | 0.54% |
| 2024-09-19 | 34.90 | 36.40 | 1.60 | 4.60% | 34.90 | 36.69 | 59911 | 21621 | 1.00% |
| 2024-09-18 | 34.64 | 34.80 | 0.04 | 0.12% | 34.31 | 35.00 | 17801 | 6159 | 0.30% |
| 2024-09-13 | 35.46 | 34.76 | -0.89 | -2.50% | 34.68 | 35.74 | 22590 | 7945 | 0.38% |
| 2024-09-12 | 35.86 | 35.65 | -0.22 | -0.61% | 35.49 | 36.09 | 22318 | 7980 | 0.37% |
| 2024-09-11 | 35.62 | 35.87 | -0.05 | -0.14% | 35.62 | 36.14 | 17437 | 6265 | 0.29% |
| 2024-09-10 | 35.48 | 35.92 | 0.30 | 0.84% | 35.45 | 36.17 | 22957 | 8214 | 0.38% |
| 2024-09-09 | 35.33 | 35.62 | 0.04 | 0.11% | 35.25 | 35.67 | 17098 | 6066 | 0.29% |
| 2024-09-06 | 35.77 | 35.58 | -0.38 | -1.06% | 35.55 | 36.04 | 15991 | 5718 | 0.27% |
| 2024-09-05 | 35.80 | 35.96 | 0.13 | 0.36% | 35.75 | 36.17 | 14029 | 5040 | 0.23% |
| 2024-09-04 | 35.51 | 35.83 | 0.10 | 0.28% | 35.50 | 36.00 | 17127 | 6133 | 0.29% |
| 2024-09-03 | 35.00 | 35.73 | 0.59 | 1.68% | 34.91 | 36.00 | 27973 | 9967 | 0.47% |
| 2024-09-02 | 36.20 | 35.14 | -1.31 | -3.59% | 35.11 | 36.38 | 32552 | 11612 | 0.54% |
| 2024-08-30 | 35.09 | 36.45 | 1.17 | 3.32% | 34.72 | 36.97 | 62695 | 22634 | 1.05% |
| 2024-08-29 | 34.00 | 35.28 | 1.08 | 3.16% | 33.88 | 35.28 | 40738 | 14182 | 0.68% |
| 2024-08-28 | 35.47 | 34.20 | -1.00 | -2.84% | 34.10 | 35.47 | 38017 | 13091 | 0.64% |
| 2024-08-27 | 35.66 | 35.20 | -0.60 | -1.68% | 35.20 | 35.77 | 22831 | 8080 | 0.38% |
| 2024-08-26 | 36.17 | 35.80 | -0.29 | -0.80% | 35.46 | 36.31 | 23734 | 8495 | 0.40% |
| 2024-08-23 | 35.90 | 36.09 | 0.14 | 0.39% | 35.61 | 36.34 | 19338 | 6962 | 0.32% |
| 2024-08-22 | 36.82 | 35.95 | -0.85 | -2.31% | 35.85 | 36.97 | 23707 | 8563 | 0.40% |
| 2024-08-21 | 36.69 | 36.80 | -0.06 | -0.16% | 36.58 | 36.95 | 9634 | 3539 | 0.16% |
| 2024-08-20 | 37.34 | 36.86 | -0.61 | -1.63% | 36.78 | 37.36 | 23091 | 8531 | 0.39% |
| 2024-08-19 | 37.56 | 37.47 | -0.10 | -0.27% | 37.42 | 38.08 | 18749 | 7059 | 0.31% |
| 2024-08-16 | 37.69 | 37.57 | -0.13 | -0.34% | 37.39 | 37.79 | 14376 | 5395 | 0.24% |
| 2024-08-15 | 37.21 | 37.70 | 0.35 | 0.94% | 37.14 | 38.09 | 20634 | 7765 | 0.34% |
| 2024-08-14 | 38.00 | 37.35 | -0.66 | -1.74% | 37.22 | 38.00 | 19421 | 7271 | 0.32% |
| 2024-08-13 | 38.14 | 38.01 | -0.13 | -0.34% | 37.66 | 38.25 | 15589 | 5909 | 0.26% |