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 | 45.20 | 46.25 | 0.83 | 1.83% | 44.73 | 46.67 | 10407 | 4780 | 2.41% |
| 2024-11-20 | 42.50 | 45.42 | 2.72 | 6.37% | 42.40 | 46.15 | 19935 | 8981 | 4.61% |
| 2024-11-19 | 42.22 | 42.70 | 0.10 | 0.23% | 41.07 | 43.60 | 13417 | 5686 | 3.10% |
| 2024-11-18 | 41.48 | 42.60 | 0.90 | 2.16% | 39.71 | 42.90 | 25623 | 10639 | 5.93% |
| 2024-11-15 | 44.75 | 41.70 | -2.80 | -6.29% | 41.20 | 45.08 | 21766 | 9275 | 5.03% |
| 2024-11-14 | 47.91 | 44.50 | -3.51 | -7.31% | 44.10 | 48.69 | 17780 | 8172 | 4.11% |
| 2024-11-13 | 49.26 | 48.01 | -0.90 | -1.84% | 46.36 | 49.26 | 14603 | 6936 | 3.38% |
| 2024-11-12 | 48.20 | 48.91 | 0.39 | 0.80% | 47.40 | 52.32 | 37289 | 18738 | 8.62% |
| 2024-11-11 | 43.49 | 48.52 | 4.78 | 10.93% | 42.90 | 49.28 | 27780 | 12913 | 6.43% |
| 2024-11-08 | 43.11 | 43.74 | 1.10 | 2.58% | 42.14 | 44.50 | 18029 | 7852 | 4.17% |
| 2024-11-07 | 42.08 | 42.64 | 0.55 | 1.31% | 40.89 | 43.09 | 16775 | 7052 | 3.88% |
| 2024-11-06 | 42.18 | 42.09 | 0.09 | 0.21% | 41.80 | 44.76 | 35222 | 15197 | 8.15% |
| 2024-11-05 | 39.48 | 42.00 | 2.40 | 6.06% | 38.00 | 42.80 | 37943 | 15473 | 8.78% |
| 2024-11-04 | 36.99 | 39.60 | 3.00 | 8.20% | 36.16 | 39.99 | 32693 | 12728 | 7.56% |
| 2024-11-01 | 36.05 | 36.60 | 0.55 | 1.53% | 35.93 | 38.23 | 15395 | 5683 | 3.56% |
| 2024-10-31 | 36.71 | 36.05 | -0.34 | -0.93% | 35.78 | 36.99 | 13049 | 4735 | 3.02% |
| 2024-10-30 | 35.70 | 36.39 | 0.55 | 1.53% | 35.47 | 37.53 | 21819 | 8009 | 5.05% |
| 2024-10-29 | 37.53 | 35.84 | -1.96 | -5.19% | 35.60 | 37.96 | 25405 | 9298 | 5.88% |
| 2024-10-28 | 38.40 | 37.80 | -0.75 | -1.95% | 36.90 | 38.40 | 22126 | 8321 | 5.12% |
| 2024-10-25 | 35.36 | 38.55 | 3.08 | 8.68% | 35.08 | 38.79 | 51801 | 19510 | 11.98% |
| 2024-10-24 | 34.73 | 35.47 | 0.63 | 1.81% | 34.52 | 35.99 | 21945 | 7804 | 5.08% |
| 2024-10-23 | 34.70 | 34.84 | 0.10 | 0.29% | 34.12 | 35.21 | 13200 | 4571 | 3.05% |
| 2024-10-22 | 34.68 | 34.74 | -0.03 | -0.09% | 34.05 | 34.99 | 12783 | 4412 | 2.96% |
| 2024-10-21 | 34.05 | 34.77 | 0.91 | 2.69% | 33.36 | 34.77 | 19691 | 6716 | 4.55% |
| 2024-10-18 | 32.64 | 33.86 | 1.22 | 3.74% | 32.53 | 34.29 | 14382 | 4802 | 3.33% |
| 2024-10-17 | 32.88 | 32.64 | -0.12 | -0.37% | 32.60 | 33.50 | 7002 | 2319 | 1.62% |
| 2024-10-16 | 32.50 | 32.76 | -0.40 | -1.21% | 32.21 | 33.40 | 9893 | 3255 | 2.29% |
| 2024-10-15 | 33.49 | 33.16 | -0.66 | -1.95% | 33.03 | 33.81 | 11021 | 3684 | 2.55% |
| 2024-10-14 | 33.31 | 33.82 | 0.67 | 2.02% | 32.00 | 33.90 | 10622 | 3511 | 2.46% |
| 2024-10-11 | 34.13 | 33.15 | -1.35 | -3.91% | 32.55 | 34.44 | 12395 | 4145 | 2.87% |
| 2024-10-10 | 36.05 | 34.50 | -0.91 | -2.57% | 34.00 | 36.59 | 20690 | 7275 | 4.89% |
| 2024-10-09 | 39.40 | 35.41 | -5.69 | -13.84% | 35.30 | 39.99 | 25661 | 9600 | 6.06% |
| 2024-10-08 | 43.68 | 41.10 | 3.67 | 9.80% | 38.12 | 43.68 | 34941 | 14285 | 8.26% |
| 2024-09-30 | 34.01 | 37.43 | 4.86 | 14.92% | 33.21 | 37.77 | 33346 | 11775 | 7.88% |
| 2024-09-27 | 31.34 | 32.57 | 1.81 | 5.88% | 31.22 | 32.58 | 13538 | 4310 | 3.20% |
| 2024-09-26 | 30.12 | 30.76 | 0.64 | 2.12% | 29.66 | 31.07 | 15777 | 4799 | 3.73% |
| 2024-09-25 | 29.99 | 30.12 | 0.31 | 1.04% | 29.80 | 30.58 | 9757 | 2962 | 2.31% |
| 2024-09-24 | 29.54 | 29.81 | 0.56 | 1.91% | 29.21 | 30.03 | 9107 | 2696 | 2.15% |
| 2024-09-23 | 29.88 | 29.25 | -0.05 | -0.17% | 29.25 | 29.95 | 2369 | 700 | 0.56% |
| 2024-09-20 | 29.87 | 29.30 | -0.62 | -2.07% | 28.94 | 29.96 | 3301 | 966 | 0.78% |
| 2024-09-19 | 29.68 | 29.92 | 0.46 | 1.56% | 29.58 | 30.29 | 4211 | 1259 | 0.99% |
| 2024-09-18 | 29.18 | 29.46 | 0.02 | 0.07% | 28.77 | 29.68 | 4119 | 1204 | 0.97% |
| 2024-09-13 | 29.66 | 29.44 | -0.45 | -1.51% | 29.26 | 30.14 | 3453 | 1028 | 0.82% |
| 2024-09-12 | 29.80 | 29.89 | -0.12 | -0.40% | 29.71 | 30.37 | 4103 | 1237 | 0.97% |
| 2024-09-11 | 29.41 | 30.01 | 0.43 | 1.45% | 29.38 | 30.25 | 4181 | 1252 | 0.99% |
| 2024-09-10 | 29.02 | 29.58 | 0.38 | 1.30% | 28.79 | 29.70 | 8224 | 2411 | 1.94% |
| 2024-09-09 | 29.28 | 29.20 | 0.10 | 0.34% | 28.80 | 29.50 | 3870 | 1128 | 0.91% |
| 2024-09-06 | 29.81 | 29.10 | -0.80 | -2.68% | 29.10 | 29.81 | 4384 | 1284 | 1.04% |
| 2024-09-05 | 29.52 | 29.90 | 0.42 | 1.42% | 29.50 | 30.20 | 3123 | 935 | 0.74% |
| 2024-09-04 | 29.04 | 29.48 | 0.11 | 0.37% | 29.04 | 29.74 | 2378 | 700 | 0.56% |
| 2024-09-03 | 29.03 | 29.37 | 0.17 | 0.58% | 28.90 | 29.71 | 3004 | 882 | 0.71% |
| 2024-09-02 | 29.94 | 29.20 | -0.90 | -2.99% | 29.20 | 30.08 | 4509 | 1325 | 1.07% |
| 2024-08-30 | 29.77 | 30.10 | 0.33 | 1.11% | 29.59 | 30.37 | 4502 | 1354 | 1.06% |
| 2024-08-29 | 29.03 | 29.77 | 0.14 | 0.47% | 29.03 | 29.96 | 2964 | 878 | 0.70% |
| 2024-08-28 | 29.53 | 29.63 | 0.12 | 0.41% | 29.01 | 30.07 | 2082 | 615 | 0.49% |
| 2024-08-27 | 29.64 | 29.51 | -0.09 | -0.30% | 29.31 | 30.40 | 2554 | 758 | 0.60% |
| 2024-08-26 | 29.30 | 29.60 | 0.27 | 0.92% | 28.88 | 29.73 | 2383 | 703 | 0.56% |
| 2024-08-23 | 29.52 | 29.33 | -0.36 | -1.21% | 29.10 | 29.52 | 2992 | 876 | 0.71% |
| 2024-08-22 | 29.88 | 29.69 | -0.23 | -0.77% | 29.03 | 29.88 | 5072 | 1495 | 1.20% |
| 2024-08-21 | 29.88 | 29.92 | -0.09 | -0.30% | 29.21 | 29.92 | 6101 | 1798 | 1.44% |
| 2024-08-20 | 30.53 | 30.01 | -0.61 | -1.99% | 29.75 | 30.69 | 7582 | 2278 | 1.79% |
| 2024-08-19 | 31.86 | 30.62 | -1.24 | -3.89% | 30.26 | 32.00 | 14163 | 4379 | 3.35% |
| 2024-08-16 | 31.00 | 31.86 | 1.01 | 3.27% | 31.00 | 32.70 | 21112 | 6769 | 4.99% |
| 2024-08-15 | 30.92 | 30.85 | -0.07 | -0.23% | 30.67 | 31.42 | 4724 | 1465 | 1.12% |
| 2024-08-14 | 31.60 | 30.92 | -0.71 | -2.24% | 30.66 | 31.63 | 5494 | 1702 | 1.30% |
| 2024-08-13 | 31.20 | 31.63 | 0.22 | 0.70% | 30.81 | 31.96 | 5729 | 1795 | 1.35% |