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 | 41.91 | 41.97 | 0.04 | 0.10% | 41.50 | 42.76 | 63460 | 26749 | 1.02% |
| 2024-11-20 | 41.20 | 41.93 | 0.80 | 1.95% | 40.31 | 42.05 | 81967 | 34003 | 1.31% |
| 2024-11-19 | 39.17 | 41.13 | 2.35 | 6.06% | 39.01 | 41.32 | 115533 | 46860 | 1.85% |
| 2024-11-18 | 40.00 | 38.78 | -1.42 | -3.53% | 38.50 | 40.58 | 76779 | 30237 | 1.23% |
| 2024-11-15 | 40.07 | 40.20 | 0.13 | 0.32% | 39.95 | 40.91 | 66769 | 27021 | 1.07% |
| 2024-11-14 | 40.88 | 40.07 | -1.21 | -2.93% | 40.01 | 41.36 | 57889 | 23536 | 0.93% |
| 2024-11-13 | 40.73 | 41.28 | 0.18 | 0.44% | 40.65 | 41.77 | 57723 | 23754 | 0.93% |
| 2024-11-12 | 41.00 | 41.10 | -0.36 | -0.87% | 40.78 | 42.88 | 109268 | 45476 | 1.75% |
| 2024-11-11 | 42.22 | 41.46 | -1.28 | -2.99% | 40.76 | 42.27 | 99364 | 41062 | 1.59% |
| 2024-11-08 | 42.69 | 42.74 | 0.53 | 1.26% | 42.20 | 43.82 | 121695 | 52364 | 1.95% |
| 2024-11-07 | 42.51 | 42.21 | -0.83 | -1.93% | 40.61 | 42.52 | 125398 | 52413 | 2.01% |
| 2024-11-06 | 43.40 | 43.04 | -0.08 | -0.19% | 42.52 | 43.95 | 90455 | 39145 | 1.45% |
| 2024-11-05 | 41.66 | 43.12 | 1.14 | 2.72% | 41.66 | 43.30 | 85941 | 36625 | 1.38% |
| 2024-11-04 | 41.76 | 41.98 | 0.30 | 0.72% | 41.30 | 42.10 | 69918 | 29139 | 1.12% |
| 2024-11-01 | 39.80 | 41.68 | 1.62 | 4.04% | 39.61 | 42.90 | 152136 | 63489 | 2.44% |
| 2024-10-31 | 40.80 | 40.06 | -0.79 | -1.93% | 39.43 | 40.80 | 92794 | 37046 | 1.49% |
| 2024-10-30 | 41.99 | 40.85 | -0.66 | -1.59% | 40.62 | 42.44 | 87303 | 35984 | 1.40% |
| 2024-10-29 | 41.95 | 41.51 | 0.62 | 1.52% | 41.25 | 43.28 | 143158 | 60372 | 2.30% |
| 2024-10-28 | 40.68 | 40.89 | 0.23 | 0.57% | 40.53 | 41.43 | 64058 | 26196 | 1.03% |
| 2024-10-25 | 41.87 | 40.66 | -1.29 | -3.08% | 40.15 | 42.00 | 117874 | 47975 | 1.89% |
| 2024-10-24 | 43.80 | 41.95 | -2.05 | -4.66% | 41.80 | 43.81 | 105340 | 44619 | 1.69% |
| 2024-10-23 | 44.50 | 44.00 | -0.21 | -0.48% | 43.67 | 44.81 | 57527 | 25422 | 0.92% |
| 2024-10-22 | 43.90 | 44.21 | 0.03 | 0.07% | 43.33 | 44.80 | 53936 | 23840 | 0.86% |
| 2024-10-21 | 42.69 | 44.18 | 1.49 | 3.49% | 42.69 | 45.08 | 112430 | 49782 | 1.80% |
| 2024-10-18 | 41.80 | 42.69 | 0.57 | 1.35% | 41.80 | 43.42 | 82079 | 34832 | 1.32% |
| 2024-10-17 | 42.45 | 42.12 | -0.31 | -0.73% | 42.08 | 42.85 | 56370 | 23892 | 0.90% |
| 2024-10-16 | 41.50 | 42.43 | -0.01 | -0.02% | 41.50 | 43.07 | 76054 | 32304 | 1.22% |
| 2024-10-15 | 44.91 | 42.44 | -2.76 | -6.11% | 42.33 | 44.93 | 131806 | 57463 | 2.11% |
| 2024-10-14 | 43.70 | 45.20 | 1.60 | 3.67% | 43.01 | 46.17 | 190582 | 86301 | 3.06% |
| 2024-10-11 | 42.85 | 43.60 | 0.03 | 0.07% | 42.51 | 44.33 | 102581 | 44825 | 1.64% |
| 2024-10-10 | 40.80 | 43.57 | 0.95 | 2.23% | 40.70 | 46.27 | 286967 | 124008 | 4.60% |
| 2024-10-09 | 45.49 | 42.62 | -4.74 | -10.01% | 42.62 | 45.49 | 239394 | 103512 | 3.84% |
| 2024-10-08 | 53.61 | 47.36 | -2.70 | -5.39% | 45.20 | 53.61 | 412820 | 198887 | 6.68% |
| 2024-09-30 | 50.78 | 50.06 | 1.17 | 2.39% | 46.09 | 51.80 | 337000 | 163203 | 5.46% |
| 2024-09-27 | 47.57 | 48.89 | 1.80 | 3.82% | 47.12 | 51.50 | 57763 | 28189 | 0.94% |
| 2024-09-26 | 43.44 | 47.09 | 3.25 | 7.41% | 43.05 | 47.25 | 71467 | 32005 | 1.16% |
| 2024-09-25 | 45.50 | 43.84 | 0.24 | 0.55% | 43.54 | 45.75 | 71549 | 31951 | 1.16% |
| 2024-09-24 | 41.81 | 43.60 | 2.49 | 6.06% | 41.14 | 44.55 | 94350 | 40469 | 1.53% |
| 2024-09-23 | 41.65 | 41.11 | -0.91 | -2.17% | 40.91 | 42.17 | 71968 | 29818 | 1.17% |
| 2024-09-20 | 39.44 | 42.02 | 2.62 | 6.65% | 38.80 | 42.02 | 100742 | 41154 | 1.63% |
| 2024-09-19 | 36.63 | 39.40 | 3.05 | 8.39% | 36.35 | 39.99 | 130121 | 50747 | 2.11% |
| 2024-09-18 | 36.16 | 36.35 | 0.19 | 0.53% | 36.00 | 36.94 | 31000 | 11308 | 0.50% |
| 2024-09-13 | 36.26 | 36.16 | -0.05 | -0.14% | 36.05 | 37.09 | 43172 | 15802 | 0.70% |
| 2024-09-12 | 35.58 | 36.21 | 0.46 | 1.29% | 35.50 | 36.55 | 44117 | 15957 | 0.71% |
| 2024-09-11 | 36.08 | 35.75 | -0.60 | -1.65% | 35.50 | 36.55 | 46133 | 16549 | 0.75% |
| 2024-09-10 | 37.36 | 36.35 | -0.88 | -2.36% | 36.16 | 37.40 | 50875 | 18580 | 0.82% |
| 2024-09-09 | 37.74 | 37.23 | -0.74 | -1.95% | 36.44 | 38.01 | 72352 | 26794 | 1.17% |
| 2024-09-06 | 38.00 | 37.97 | 0.09 | 0.24% | 37.74 | 38.29 | 18509 | 7038 | 0.30% |
| 2024-09-05 | 38.19 | 37.88 | -0.25 | -0.66% | 37.71 | 38.87 | 40977 | 15641 | 0.66% |
| 2024-09-04 | 38.36 | 38.13 | -1.02 | -2.61% | 37.21 | 38.36 | 75575 | 28549 | 1.22% |
| 2024-09-03 | 39.01 | 39.15 | 0.13 | 0.33% | 38.81 | 39.65 | 27140 | 10629 | 0.44% |
| 2024-09-02 | 40.85 | 39.02 | -1.82 | -4.46% | 38.55 | 40.86 | 55490 | 21745 | 0.90% |
| 2024-08-30 | 40.00 | 40.84 | 0.61 | 1.52% | 39.50 | 41.33 | 53629 | 21684 | 0.87% |
| 2024-08-29 | 38.62 | 40.23 | 0.44 | 1.11% | 38.62 | 40.69 | 41902 | 16777 | 0.68% |
| 2024-08-28 | 41.42 | 39.79 | -1.77 | -4.26% | 39.70 | 42.85 | 57683 | 23365 | 0.93% |
| 2024-08-27 | 41.75 | 41.56 | -0.68 | -1.61% | 41.33 | 42.24 | 32050 | 13394 | 0.52% |
| 2024-08-26 | 41.50 | 42.24 | 0.85 | 2.05% | 41.45 | 42.37 | 43578 | 18282 | 0.71% |
| 2024-08-23 | 41.50 | 41.39 | -0.11 | -0.27% | 40.70 | 41.80 | 30592 | 12620 | 0.50% |
| 2024-08-22 | 41.21 | 41.50 | 0.06 | 0.14% | 40.93 | 41.80 | 25898 | 10724 | 0.42% |
| 2024-08-21 | 41.10 | 41.44 | 0.10 | 0.24% | 41.07 | 41.73 | 20098 | 8316 | 0.33% |
| 2024-08-20 | 41.23 | 41.34 | 0.11 | 0.27% | 40.85 | 41.45 | 32252 | 13256 | 0.52% |
| 2024-08-19 | 41.54 | 41.23 | -0.10 | -0.24% | 41.10 | 42.39 | 41860 | 17436 | 0.68% |
| 2024-08-16 | 41.50 | 41.33 | 0.88 | 2.18% | 40.76 | 41.88 | 53410 | 22112 | 0.86% |
| 2024-08-15 | 40.02 | 40.45 | 0.28 | 0.70% | 39.60 | 40.78 | 33237 | 13398 | 0.54% |
| 2024-08-14 | 42.00 | 40.17 | -1.09 | -2.64% | 40.15 | 42.00 | 35800 | 14613 | 0.58% |
| 2024-08-13 | 40.99 | 41.26 | 0.47 | 1.15% | 40.81 | 41.55 | 41255 | 16994 | 0.67% |