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 | 41.19 | 40.39 | -0.73 | -1.78% | 39.82 | 41.45 | 28996 | 11738 | 2.55% |
| 2024-11-20 | 41.70 | 41.12 | -0.01 | -0.02% | 40.26 | 41.70 | 41761 | 17103 | 3.67% |
| 2024-11-19 | 39.76 | 41.13 | 1.81 | 4.60% | 38.89 | 41.18 | 42317 | 16904 | 3.72% |
| 2024-11-18 | 42.50 | 39.32 | -5.02 | -11.32% | 38.67 | 43.80 | 73448 | 29863 | 6.46% |
| 2024-11-15 | 45.30 | 44.34 | -2.00 | -4.32% | 43.81 | 46.79 | 72614 | 32779 | 6.38% |
| 2024-11-14 | 43.58 | 46.34 | 2.72 | 6.24% | 43.01 | 49.83 | 99831 | 46064 | 8.78% |
| 2024-11-13 | 43.29 | 43.62 | 0.36 | 0.83% | 41.00 | 44.39 | 70908 | 30169 | 6.23% |
| 2024-11-12 | 41.80 | 43.26 | 1.96 | 4.75% | 41.30 | 45.80 | 122564 | 53109 | 10.77% |
| 2024-11-11 | 38.49 | 41.30 | 2.31 | 5.92% | 38.38 | 41.50 | 69617 | 28044 | 6.12% |
| 2024-11-08 | 39.60 | 38.99 | 0.26 | 0.67% | 38.00 | 40.24 | 71388 | 27976 | 6.28% |
| 2024-11-07 | 37.16 | 38.73 | 1.71 | 4.62% | 36.80 | 39.36 | 70363 | 26847 | 6.19% |
| 2024-11-06 | 35.48 | 37.02 | 1.82 | 5.17% | 35.48 | 38.23 | 82391 | 30557 | 7.24% |
| 2024-11-05 | 33.18 | 35.20 | 1.91 | 5.74% | 33.03 | 35.20 | 51666 | 17821 | 4.54% |
| 2024-11-04 | 32.80 | 33.29 | 0.49 | 1.49% | 32.52 | 33.64 | 30082 | 9989 | 2.64% |
| 2024-11-01 | 33.79 | 32.80 | -1.35 | -3.95% | 32.57 | 34.13 | 51031 | 16901 | 4.49% |
| 2024-10-31 | 33.64 | 34.15 | 0.59 | 1.76% | 33.02 | 34.66 | 56618 | 19191 | 4.98% |
| 2024-10-30 | 34.51 | 33.56 | -3.09 | -8.43% | 33.01 | 34.60 | 95249 | 32053 | 8.37% |
| 2024-10-29 | 37.60 | 36.65 | -0.82 | -2.19% | 36.49 | 38.18 | 43401 | 16221 | 3.82% |
| 2024-10-28 | 37.84 | 37.47 | -0.37 | -0.98% | 36.73 | 37.85 | 34137 | 12709 | 3.00% |
| 2024-10-25 | 37.52 | 37.84 | 0.54 | 1.45% | 36.99 | 38.66 | 39949 | 15081 | 3.51% |
| 2024-10-24 | 37.80 | 37.30 | -0.40 | -1.06% | 37.07 | 38.09 | 36259 | 13611 | 3.19% |
| 2024-10-23 | 37.88 | 37.70 | -0.46 | -1.21% | 37.37 | 39.07 | 50408 | 19293 | 4.43% |
| 2024-10-22 | 39.28 | 38.16 | -1.12 | -2.85% | 37.47 | 39.29 | 57339 | 21884 | 5.04% |
| 2024-10-21 | 36.80 | 39.28 | 2.92 | 8.03% | 36.80 | 41.00 | 94315 | 36797 | 8.29% |
| 2024-10-18 | 33.29 | 36.36 | 2.99 | 8.96% | 33.11 | 38.00 | 71886 | 25460 | 6.32% |
| 2024-10-17 | 34.19 | 33.37 | -0.23 | -0.68% | 33.30 | 34.55 | 38796 | 13206 | 3.41% |
| 2024-10-16 | 33.55 | 33.60 | -1.00 | -2.89% | 33.33 | 35.45 | 39446 | 13345 | 3.47% |
| 2024-10-15 | 35.25 | 34.60 | -0.68 | -1.93% | 34.49 | 36.68 | 51504 | 18365 | 4.53% |
| 2024-10-14 | 34.08 | 35.28 | 1.20 | 3.52% | 32.78 | 35.66 | 53484 | 18403 | 4.70% |
| 2024-10-11 | 37.07 | 34.08 | -3.02 | -8.14% | 33.62 | 37.15 | 50090 | 17548 | 4.40% |
| 2024-10-10 | 40.55 | 37.10 | -3.63 | -8.91% | 36.92 | 41.52 | 72811 | 28223 | 6.40% |
| 2024-10-09 | 42.80 | 40.73 | -2.85 | -6.54% | 39.18 | 45.55 | 108319 | 45855 | 9.52% |
| 2024-10-08 | 43.58 | 43.58 | 7.26 | 19.99% | 40.38 | 43.58 | 99530 | 42479 | 8.75% |
| 2024-09-30 | 33.00 | 36.32 | 5.71 | 18.65% | 32.61 | 36.33 | 79632 | 27704 | 7.00% |
| 2024-09-27 | 29.19 | 30.61 | 2.21 | 7.78% | 29.13 | 31.98 | 30902 | 9318 | 2.72% |
| 2024-09-26 | 27.35 | 28.40 | 1.29 | 4.76% | 26.90 | 28.42 | 42772 | 11809 | 3.76% |
| 2024-09-25 | 27.51 | 27.11 | -0.17 | -0.62% | 26.99 | 28.15 | 41797 | 11509 | 3.67% |
| 2024-09-24 | 26.07 | 27.28 | 1.35 | 5.21% | 25.88 | 27.33 | 30412 | 8122 | 2.67% |
| 2024-09-23 | 26.68 | 25.93 | -0.52 | -1.97% | 25.90 | 26.68 | 18513 | 4849 | 1.63% |
| 2024-09-20 | 27.26 | 26.45 | -0.81 | -2.97% | 26.32 | 27.41 | 21726 | 5789 | 1.91% |
| 2024-09-19 | 27.31 | 27.26 | 0.30 | 1.11% | 26.66 | 27.84 | 19181 | 5214 | 1.69% |
| 2024-09-18 | 27.54 | 26.96 | -0.41 | -1.50% | 26.68 | 27.54 | 14788 | 3981 | 1.30% |
| 2024-09-13 | 27.96 | 27.37 | -0.60 | -2.15% | 27.36 | 27.99 | 12266 | 3392 | 1.08% |
| 2024-09-12 | 28.32 | 27.97 | -0.31 | -1.10% | 27.96 | 28.77 | 12576 | 3565 | 1.11% |
| 2024-09-11 | 28.00 | 28.28 | 0.40 | 1.43% | 27.87 | 28.56 | 14072 | 3973 | 1.24% |
| 2024-09-10 | 27.80 | 27.88 | 0.13 | 0.47% | 27.20 | 28.17 | 13535 | 3734 | 1.19% |
| 2024-09-09 | 27.90 | 27.75 | -0.20 | -0.72% | 27.43 | 28.33 | 17794 | 4943 | 1.56% |
| 2024-09-06 | 29.30 | 27.95 | -1.25 | -4.28% | 27.93 | 29.39 | 16850 | 4809 | 1.48% |
| 2024-09-05 | 29.01 | 29.20 | -0.01 | -0.03% | 28.90 | 29.87 | 16962 | 4976 | 1.49% |
| 2024-09-04 | 29.00 | 29.21 | 0.06 | 0.21% | 28.51 | 29.50 | 19282 | 5592 | 1.69% |
| 2024-09-03 | 27.97 | 29.15 | 0.85 | 3.00% | 27.82 | 29.89 | 33272 | 9724 | 2.92% |
| 2024-09-02 | 31.40 | 28.30 | -3.70 | -11.56% | 28.30 | 31.67 | 51873 | 15111 | 4.56% |
| 2024-08-30 | 31.10 | 32.00 | 1.69 | 5.58% | 30.59 | 32.40 | 28731 | 9154 | 2.53% |
| 2024-08-29 | 29.00 | 30.31 | 0.91 | 3.10% | 29.00 | 30.57 | 14463 | 4350 | 1.27% |
| 2024-08-28 | 29.19 | 29.40 | 0.11 | 0.38% | 28.68 | 29.68 | 11540 | 3369 | 1.01% |
| 2024-08-27 | 30.30 | 29.29 | -1.18 | -3.87% | 29.21 | 30.35 | 11602 | 3440 | 1.02% |
| 2024-08-26 | 30.40 | 30.47 | 0.48 | 1.60% | 29.82 | 30.65 | 12053 | 3665 | 1.06% |
| 2024-08-23 | 29.98 | 29.99 | 0.03 | 0.10% | 29.47 | 30.25 | 13197 | 3935 | 1.16% |
| 2024-08-22 | 30.50 | 29.96 | -0.46 | -1.51% | 29.84 | 30.50 | 11212 | 3376 | 0.99% |
| 2024-08-21 | 30.21 | 30.42 | 0.18 | 0.60% | 30.05 | 30.86 | 10137 | 3097 | 0.89% |
| 2024-08-20 | 31.19 | 30.24 | -1.03 | -3.29% | 30.05 | 31.25 | 16358 | 5010 | 1.44% |
| 2024-08-19 | 30.86 | 31.27 | 0.28 | 0.90% | 30.62 | 32.14 | 20359 | 6423 | 1.79% |
| 2024-08-16 | 31.34 | 30.99 | -0.42 | -1.34% | 30.99 | 31.55 | 13623 | 4247 | 1.20% |
| 2024-08-15 | 31.15 | 31.41 | 0.26 | 0.83% | 31.00 | 32.20 | 15106 | 4769 | 1.33% |
| 2024-08-14 | 32.08 | 31.15 | -0.93 | -2.90% | 31.13 | 32.32 | 13092 | 4116 | 1.15% |
| 2024-08-13 | 32.04 | 32.08 | 0.08 | 0.25% | 31.70 | 32.29 | 10625 | 3392 | 0.93% |