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 | 42.60 | 42.23 | -0.27 | -0.64% | 41.83 | 43.24 | 4015 | 1701 | 1.84% |
| 2024-11-20 | 43.00 | 42.50 | 0.35 | 0.83% | 41.51 | 43.26 | 2986 | 1268 | 1.37% |
| 2024-11-19 | 40.81 | 42.15 | 1.35 | 3.31% | 40.81 | 43.19 | 5163 | 2170 | 2.37% |
| 2024-11-18 | 41.55 | 40.80 | -0.69 | -1.66% | 40.11 | 42.09 | 6076 | 2492 | 2.78% |
| 2024-11-15 | 43.78 | 41.49 | -1.82 | -4.20% | 41.05 | 43.78 | 5120 | 2169 | 2.35% |
| 2024-11-14 | 43.81 | 43.31 | -0.59 | -1.34% | 43.01 | 44.48 | 6282 | 2739 | 2.88% |
| 2024-11-13 | 43.86 | 43.90 | -0.35 | -0.79% | 42.04 | 44.73 | 6901 | 2977 | 3.16% |
| 2024-11-12 | 46.10 | 44.25 | -1.75 | -3.80% | 43.77 | 46.11 | 8024 | 3599 | 3.68% |
| 2024-11-11 | 46.52 | 46.00 | -0.52 | -1.12% | 45.00 | 47.40 | 8263 | 3841 | 3.79% |
| 2024-11-08 | 44.99 | 46.52 | 1.72 | 3.84% | 44.69 | 46.80 | 8850 | 4061 | 4.05% |
| 2024-11-07 | 44.04 | 44.80 | 0.32 | 0.72% | 43.50 | 44.82 | 5960 | 2644 | 2.73% |
| 2024-11-06 | 46.05 | 44.48 | -1.95 | -4.20% | 43.99 | 48.33 | 10834 | 4924 | 4.96% |
| 2024-11-05 | 44.57 | 46.43 | 2.62 | 5.98% | 43.12 | 48.12 | 9919 | 4531 | 4.54% |
| 2024-11-04 | 43.37 | 43.81 | 0.42 | 0.97% | 42.86 | 44.45 | 6757 | 2953 | 3.10% |
| 2024-11-01 | 47.66 | 43.39 | -3.79 | -8.03% | 43.03 | 47.66 | 12074 | 5411 | 5.53% |
| 2024-10-31 | 45.58 | 47.18 | 0.85 | 1.83% | 45.58 | 48.16 | 6950 | 3257 | 3.18% |
| 2024-10-30 | 46.54 | 46.33 | -0.52 | -1.11% | 45.85 | 48.30 | 7828 | 3684 | 3.59% |
| 2024-10-29 | 47.61 | 46.85 | -0.77 | -1.62% | 46.20 | 48.31 | 7455 | 3518 | 3.42% |
| 2024-10-28 | 47.80 | 47.62 | -0.18 | -0.38% | 46.00 | 49.78 | 10375 | 4957 | 4.75% |
| 2024-10-25 | 45.00 | 47.80 | 2.55 | 5.64% | 44.60 | 48.48 | 14045 | 6574 | 6.43% |
| 2024-10-24 | 45.06 | 45.25 | 0.19 | 0.42% | 44.24 | 46.40 | 13080 | 5944 | 5.99% |
| 2024-10-23 | 41.74 | 45.06 | 2.71 | 6.40% | 41.53 | 45.53 | 18052 | 8031 | 8.27% |
| 2024-10-22 | 42.84 | 42.35 | -0.50 | -1.17% | 41.09 | 43.44 | 15729 | 6655 | 7.21% |
| 2024-10-21 | 42.25 | 42.85 | 1.05 | 2.51% | 41.18 | 45.24 | 23629 | 10199 | 10.83% |
| 2024-10-18 | 37.55 | 41.80 | 3.67 | 9.62% | 36.77 | 42.19 | 24437 | 9723 | 11.20% |
| 2024-10-17 | 39.26 | 38.13 | -0.45 | -1.17% | 37.50 | 39.96 | 16932 | 6550 | 7.76% |
| 2024-10-16 | 34.10 | 38.58 | 4.48 | 13.14% | 33.58 | 40.50 | 27350 | 10230 | 12.53% |
| 2024-10-15 | 34.82 | 34.10 | -0.72 | -2.07% | 34.06 | 36.52 | 10776 | 3819 | 4.94% |
| 2024-10-14 | 35.01 | 34.82 | 0.73 | 2.14% | 33.20 | 35.40 | 15393 | 5273 | 7.05% |
| 2024-10-11 | 31.98 | 34.09 | 1.90 | 5.90% | 31.98 | 34.95 | 26480 | 9060 | 12.13% |
| 2024-10-10 | 32.90 | 32.19 | 0.17 | 0.53% | 31.96 | 33.92 | 7683 | 2510 | 3.52% |
| 2024-10-09 | 35.02 | 32.02 | -4.03 | -11.18% | 32.02 | 35.82 | 8868 | 2960 | 4.06% |
| 2024-10-08 | 37.50 | 36.05 | 3.85 | 11.96% | 33.37 | 37.50 | 22481 | 7931 | 10.30% |
| 2024-09-30 | 29.06 | 32.20 | 4.05 | 14.39% | 28.37 | 32.37 | 12471 | 3783 | 5.71% |
| 2024-09-27 | 27.40 | 28.15 | 1.14 | 4.22% | 27.00 | 28.30 | 2559 | 705 | 1.17% |
| 2024-09-26 | 25.80 | 27.01 | 0.85 | 3.25% | 25.80 | 27.20 | 2264 | 604 | 1.04% |
| 2024-09-25 | 26.00 | 26.16 | 0.21 | 0.81% | 25.96 | 26.73 | 2819 | 741 | 1.29% |
| 2024-09-24 | 25.09 | 25.95 | 1.18 | 4.76% | 24.78 | 26.12 | 4095 | 1050 | 1.88% |
| 2024-09-23 | 25.29 | 24.77 | -0.09 | -0.36% | 24.46 | 25.40 | 2153 | 530 | 0.99% |
| 2024-09-20 | 24.99 | 24.86 | -0.03 | -0.12% | 24.56 | 24.99 | 1447 | 359 | 0.66% |
| 2024-09-19 | 24.89 | 24.89 | 0.25 | 1.01% | 24.45 | 25.45 | 2723 | 682 | 1.25% |
| 2024-09-18 | 24.63 | 24.64 | -0.05 | -0.20% | 24.10 | 25.39 | 1749 | 428 | 0.80% |
| 2024-09-13 | 25.40 | 24.69 | -0.53 | -2.10% | 24.51 | 25.81 | 2193 | 545 | 1.00% |
| 2024-09-12 | 25.69 | 25.22 | -0.26 | -1.02% | 25.10 | 25.97 | 2162 | 549 | 0.99% |
| 2024-09-11 | 25.76 | 25.48 | -0.37 | -1.43% | 25.45 | 26.12 | 983 | 252 | 0.45% |
| 2024-09-10 | 25.82 | 25.85 | 0.13 | 0.51% | 25.27 | 26.16 | 1747 | 449 | 0.80% |
| 2024-09-09 | 25.87 | 25.72 | -0.18 | -0.69% | 25.45 | 26.18 | 918 | 236 | 0.42% |
| 2024-09-06 | 26.75 | 25.90 | -0.77 | -2.89% | 25.81 | 26.78 | 1705 | 445 | 0.78% |
| 2024-09-05 | 26.64 | 26.67 | 0.15 | 0.57% | 26.50 | 26.93 | 1429 | 381 | 0.65% |
| 2024-09-04 | 26.80 | 26.52 | -0.45 | -1.67% | 26.47 | 26.99 | 2023 | 540 | 0.93% |
| 2024-09-03 | 26.95 | 26.97 | 0.37 | 1.39% | 26.69 | 27.06 | 3342 | 898 | 1.53% |
| 2024-09-02 | 26.81 | 26.60 | -0.21 | -0.78% | 26.57 | 27.16 | 2474 | 663 | 1.13% |
| 2024-08-30 | 26.50 | 26.81 | 0.03 | 0.11% | 26.50 | 27.54 | 5557 | 1507 | 2.55% |
| 2024-08-29 | 26.18 | 26.78 | 0.02 | 0.07% | 25.09 | 27.08 | 6732 | 1752 | 3.08% |
| 2024-08-28 | 26.60 | 26.76 | 0.01 | 0.04% | 26.45 | 27.11 | 1466 | 392 | 0.67% |
| 2024-08-27 | 27.11 | 26.75 | -0.36 | -1.33% | 26.71 | 27.14 | 1167 | 313 | 0.53% |
| 2024-08-26 | 27.28 | 27.11 | 0.09 | 0.33% | 26.81 | 27.58 | 1697 | 459 | 0.78% |
| 2024-08-23 | 27.31 | 27.02 | -0.60 | -2.17% | 27.01 | 27.90 | 3700 | 1013 | 1.70% |
| 2024-08-22 | 28.17 | 27.62 | -0.33 | -1.18% | 27.53 | 28.17 | 2025 | 561 | 0.93% |
| 2024-08-21 | 27.99 | 27.95 | -0.05 | -0.18% | 27.79 | 28.32 | 1295 | 363 | 0.59% |
| 2024-08-20 | 28.62 | 28.00 | -0.62 | -2.17% | 27.90 | 28.63 | 2832 | 798 | 1.30% |
| 2024-08-19 | 28.80 | 28.62 | -0.21 | -0.73% | 28.49 | 28.99 | 2402 | 689 | 1.10% |
| 2024-08-16 | 29.35 | 28.83 | -0.46 | -1.57% | 28.81 | 29.38 | 1950 | 566 | 0.89% |
| 2024-08-15 | 29.26 | 29.29 | -0.21 | -0.71% | 29.04 | 30.26 | 5294 | 1572 | 2.43% |
| 2024-08-14 | 28.90 | 29.50 | 0.58 | 2.01% | 28.58 | 29.59 | 2690 | 781 | 1.23% |
| 2024-08-13 | 28.68 | 28.92 | 0.02 | 0.07% | 28.53 | 28.95 | 1588 | 457 | 0.73% |