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 | 42.50 | 42.36 | -0.11 | -0.26% | 41.84 | 42.78 | 14982 | 6332 | 1.06% |
| 2024-11-20 | 42.12 | 42.47 | 0.15 | 0.35% | 41.39 | 42.63 | 21205 | 8919 | 1.50% |
| 2024-11-19 | 40.62 | 42.32 | 1.92 | 4.75% | 40.62 | 42.53 | 24204 | 10060 | 1.71% |
| 2024-11-18 | 41.20 | 40.40 | -0.80 | -1.94% | 40.02 | 41.85 | 23863 | 9692 | 1.69% |
| 2024-11-15 | 42.09 | 41.20 | -1.06 | -2.51% | 41.00 | 42.84 | 27993 | 11716 | 1.98% |
| 2024-11-14 | 44.00 | 42.26 | -2.16 | -4.86% | 42.26 | 44.42 | 28455 | 12290 | 2.02% |
| 2024-11-13 | 45.69 | 44.42 | -1.26 | -2.76% | 42.84 | 45.78 | 41349 | 18133 | 2.93% |
| 2024-11-12 | 47.34 | 45.68 | -1.80 | -3.79% | 44.78 | 47.88 | 36736 | 16872 | 2.60% |
| 2024-11-11 | 45.00 | 47.48 | 2.68 | 5.98% | 44.00 | 47.90 | 55271 | 25408 | 3.91% |
| 2024-11-08 | 44.00 | 44.80 | 0.87 | 1.98% | 43.94 | 45.70 | 64415 | 28886 | 4.56% |
| 2024-11-07 | 44.70 | 43.93 | -1.60 | -3.51% | 42.63 | 44.70 | 55984 | 24287 | 3.97% |
| 2024-11-06 | 46.49 | 45.53 | -1.82 | -3.84% | 44.40 | 49.80 | 76577 | 35490 | 5.42% |
| 2024-11-05 | 42.50 | 47.35 | 4.45 | 10.37% | 42.42 | 47.78 | 86546 | 39415 | 6.13% |
| 2024-11-04 | 41.17 | 42.90 | 2.84 | 7.09% | 40.76 | 43.80 | 60019 | 25654 | 4.25% |
| 2024-11-01 | 40.95 | 40.06 | -1.33 | -3.21% | 39.53 | 41.60 | 47102 | 19018 | 3.34% |
| 2024-10-31 | 38.18 | 41.39 | 2.77 | 7.17% | 38.18 | 41.88 | 79603 | 32542 | 5.64% |
| 2024-10-30 | 37.81 | 38.62 | 0.22 | 0.57% | 37.56 | 39.15 | 24598 | 9441 | 1.74% |
| 2024-10-29 | 40.30 | 38.40 | -1.68 | -4.19% | 38.15 | 40.30 | 41433 | 16160 | 2.93% |
| 2024-10-28 | 40.60 | 40.08 | -0.72 | -1.76% | 39.80 | 41.50 | 36384 | 14752 | 2.58% |
| 2024-10-25 | 39.44 | 40.80 | 1.57 | 4.00% | 39.01 | 41.20 | 49414 | 19956 | 3.50% |
| 2024-10-24 | 40.21 | 39.23 | -1.12 | -2.78% | 38.58 | 40.21 | 46638 | 18265 | 3.30% |
| 2024-10-23 | 38.61 | 40.35 | 1.84 | 4.78% | 38.30 | 43.00 | 82181 | 33568 | 5.82% |
| 2024-10-22 | 38.72 | 38.51 | -0.56 | -1.43% | 38.11 | 40.24 | 46137 | 17956 | 3.29% |
| 2024-10-21 | 36.57 | 39.07 | 2.58 | 7.07% | 36.49 | 39.39 | 73185 | 28092 | 5.21% |
| 2024-10-18 | 34.70 | 36.49 | 1.88 | 5.43% | 34.20 | 37.19 | 48895 | 17450 | 3.48% |
| 2024-10-17 | 34.10 | 34.61 | 0.69 | 2.03% | 34.09 | 35.60 | 37324 | 13039 | 2.66% |
| 2024-10-16 | 34.29 | 33.92 | -0.73 | -2.11% | 33.61 | 34.98 | 34091 | 11677 | 2.43% |
| 2024-10-15 | 35.08 | 34.65 | -1.00 | -2.81% | 34.58 | 36.10 | 45528 | 16088 | 3.24% |
| 2024-10-14 | 35.03 | 35.65 | 0.85 | 2.44% | 34.56 | 36.18 | 48671 | 17255 | 3.47% |
| 2024-10-11 | 36.60 | 34.80 | -1.78 | -4.87% | 34.00 | 36.60 | 43322 | 15112 | 3.09% |
| 2024-10-10 | 38.00 | 36.58 | -1.42 | -3.74% | 36.43 | 39.39 | 47949 | 18097 | 3.42% |
| 2024-10-09 | 40.00 | 38.00 | -4.89 | -11.40% | 36.71 | 40.68 | 71697 | 28032 | 5.11% |
| 2024-10-08 | 43.91 | 42.89 | 6.29 | 17.19% | 38.80 | 43.91 | 93437 | 38251 | 6.66% |
| 2024-09-30 | 33.06 | 36.60 | 4.95 | 15.64% | 32.66 | 36.98 | 71372 | 24842 | 5.08% |
| 2024-09-27 | 30.15 | 31.65 | 1.74 | 5.82% | 30.15 | 31.66 | 18686 | 5773 | 1.33% |
| 2024-09-26 | 28.90 | 29.91 | 1.14 | 3.96% | 28.65 | 29.99 | 29452 | 8643 | 2.10% |
| 2024-09-25 | 29.00 | 28.77 | 0.11 | 0.38% | 28.50 | 29.39 | 29998 | 8696 | 2.14% |
| 2024-09-24 | 27.50 | 28.66 | 1.63 | 6.03% | 26.88 | 28.66 | 21855 | 6098 | 1.56% |
| 2024-09-23 | 27.49 | 27.03 | -0.47 | -1.71% | 27.02 | 27.59 | 8030 | 2191 | 0.57% |
| 2024-09-20 | 27.91 | 27.50 | -0.38 | -1.36% | 27.33 | 27.91 | 7302 | 2011 | 0.52% |
| 2024-09-19 | 27.44 | 27.88 | 0.55 | 2.01% | 26.87 | 28.40 | 14062 | 3912 | 1.00% |
| 2024-09-18 | 27.31 | 27.33 | 0.02 | 0.07% | 26.73 | 27.50 | 10339 | 2791 | 0.74% |
| 2024-09-13 | 27.96 | 27.31 | -0.62 | -2.22% | 27.18 | 28.02 | 11701 | 3221 | 0.83% |
| 2024-09-12 | 27.86 | 27.93 | -0.04 | -0.14% | 27.65 | 28.40 | 10974 | 3080 | 0.78% |
| 2024-09-11 | 27.84 | 27.97 | 0.07 | 0.25% | 27.64 | 28.14 | 9922 | 2770 | 0.71% |
| 2024-09-10 | 27.80 | 27.90 | 0.10 | 0.36% | 26.70 | 28.08 | 20534 | 5626 | 1.46% |
| 2024-09-09 | 27.55 | 27.80 | -0.07 | -0.25% | 27.42 | 28.11 | 8384 | 2327 | 0.60% |
| 2024-09-06 | 28.75 | 27.87 | -1.12 | -3.86% | 27.75 | 28.98 | 20720 | 5840 | 1.48% |
| 2024-09-05 | 29.04 | 28.99 | -0.11 | -0.38% | 28.70 | 29.46 | 16229 | 4724 | 1.16% |
| 2024-09-04 | 28.34 | 29.10 | 0.60 | 2.11% | 28.11 | 29.29 | 18629 | 5384 | 1.33% |
| 2024-09-03 | 27.80 | 28.50 | 0.80 | 2.89% | 27.69 | 28.78 | 17662 | 5006 | 1.26% |
| 2024-09-02 | 28.91 | 27.70 | -1.14 | -3.95% | 27.67 | 28.91 | 21792 | 6153 | 1.55% |
| 2024-08-30 | 27.50 | 28.84 | 1.04 | 3.74% | 27.49 | 29.39 | 41582 | 11982 | 2.96% |
| 2024-08-29 | 26.74 | 27.80 | 0.85 | 3.15% | 26.61 | 28.11 | 22304 | 6157 | 1.59% |
| 2024-08-28 | 26.40 | 26.95 | 0.39 | 1.47% | 26.31 | 27.11 | 14367 | 3863 | 1.02% |
| 2024-08-27 | 26.58 | 26.56 | -0.19 | -0.71% | 26.14 | 26.73 | 15121 | 4002 | 1.08% |
| 2024-08-26 | 27.33 | 26.75 | -0.72 | -2.62% | 26.53 | 27.66 | 25461 | 6852 | 1.81% |
| 2024-08-23 | 27.66 | 27.47 | -0.28 | -1.01% | 27.37 | 27.95 | 17938 | 4953 | 1.28% |
| 2024-08-22 | 28.00 | 27.75 | -0.25 | -0.89% | 27.61 | 28.50 | 17338 | 4850 | 1.23% |
| 2024-08-21 | 27.71 | 28.00 | -0.28 | -0.99% | 27.70 | 28.15 | 21344 | 5963 | 1.52% |
| 2024-08-20 | 29.41 | 28.28 | -1.20 | -4.07% | 28.00 | 29.65 | 42737 | 12222 | 3.04% |
| 2024-08-19 | 29.04 | 29.48 | 0.44 | 1.52% | 29.04 | 29.98 | 27128 | 8014 | 1.93% |
| 2024-08-16 | 29.11 | 29.04 | 0.03 | 0.10% | 28.83 | 29.42 | 24401 | 7124 | 1.74% |
| 2024-08-15 | 29.15 | 29.01 | -0.14 | -0.48% | 28.66 | 29.47 | 38373 | 11126 | 2.73% |
| 2024-08-14 | 30.00 | 29.15 | -0.89 | -2.96% | 29.14 | 30.05 | 25542 | 7531 | 1.82% |
| 2024-08-13 | 29.53 | 30.04 | 0.33 | 1.11% | 29.53 | 30.30 | 24179 | 7240 | 1.72% |