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 | 41.80 | 40.84 | -0.74 | -1.78% | 40.30 | 42.14 | 24648 | 10154 | 3.05% |
| 2024-11-20 | 41.76 | 41.58 | -0.18 | -0.43% | 40.97 | 42.17 | 21704 | 9002 | 2.69% |
| 2024-11-19 | 40.45 | 41.76 | 1.76 | 4.40% | 39.40 | 41.76 | 23826 | 9699 | 2.95% |
| 2024-11-18 | 43.00 | 40.00 | -3.32 | -7.66% | 39.60 | 43.54 | 28999 | 11961 | 3.59% |
| 2024-11-15 | 43.65 | 43.32 | -0.33 | -0.76% | 42.75 | 45.40 | 30270 | 13257 | 3.75% |
| 2024-11-14 | 45.86 | 43.65 | -2.21 | -4.82% | 43.58 | 47.45 | 37064 | 16968 | 4.59% |
| 2024-11-13 | 45.67 | 45.86 | 0.19 | 0.42% | 43.96 | 45.98 | 28516 | 12860 | 3.53% |
| 2024-11-12 | 48.51 | 45.67 | -3.33 | -6.80% | 44.70 | 48.51 | 64227 | 29688 | 7.95% |
| 2024-11-11 | 43.03 | 49.00 | 5.66 | 13.06% | 42.73 | 49.18 | 92436 | 42837 | 11.45% |
| 2024-11-08 | 41.71 | 43.34 | 1.91 | 4.61% | 41.53 | 44.98 | 66278 | 28704 | 8.21% |
| 2024-11-07 | 41.34 | 41.43 | -0.09 | -0.22% | 39.90 | 41.82 | 36057 | 14692 | 4.47% |
| 2024-11-06 | 41.01 | 41.52 | 0.12 | 0.29% | 40.38 | 42.09 | 44446 | 18454 | 5.50% |
| 2024-11-05 | 40.43 | 41.40 | 0.97 | 2.40% | 40.27 | 42.68 | 46692 | 19468 | 5.78% |
| 2024-11-04 | 38.50 | 40.43 | 2.22 | 5.81% | 38.25 | 40.86 | 30189 | 12040 | 3.74% |
| 2024-11-01 | 40.03 | 38.21 | -2.17 | -5.37% | 38.20 | 41.18 | 32828 | 12931 | 4.07% |
| 2024-10-31 | 39.10 | 40.38 | 1.23 | 3.14% | 38.00 | 40.58 | 35872 | 14270 | 4.44% |
| 2024-10-30 | 38.42 | 39.15 | 0.26 | 0.67% | 38.42 | 39.98 | 24299 | 9540 | 3.01% |
| 2024-10-29 | 40.40 | 38.89 | -1.51 | -3.74% | 38.83 | 40.40 | 30553 | 12042 | 3.78% |
| 2024-10-28 | 38.57 | 40.40 | 1.41 | 3.62% | 38.36 | 40.40 | 32243 | 12652 | 3.99% |
| 2024-10-25 | 39.38 | 38.99 | -0.26 | -0.66% | 38.23 | 39.75 | 25682 | 10007 | 3.18% |
| 2024-10-24 | 38.93 | 39.25 | 0.08 | 0.20% | 38.40 | 39.40 | 22567 | 8795 | 2.79% |
| 2024-10-23 | 40.50 | 39.17 | -1.27 | -3.14% | 39.00 | 41.23 | 39809 | 15924 | 4.93% |
| 2024-10-22 | 40.19 | 40.44 | -0.19 | -0.47% | 39.51 | 41.77 | 33571 | 13649 | 4.16% |
| 2024-10-21 | 42.00 | 40.63 | -0.32 | -0.78% | 40.38 | 44.06 | 72908 | 30587 | 9.03% |
| 2024-10-18 | 38.20 | 40.95 | 2.56 | 6.67% | 37.86 | 42.77 | 61195 | 24754 | 7.58% |
| 2024-10-17 | 38.96 | 38.39 | 0.30 | 0.79% | 37.88 | 39.68 | 37155 | 14453 | 4.60% |
| 2024-10-16 | 36.86 | 38.09 | 0.95 | 2.56% | 36.80 | 38.78 | 35495 | 13509 | 4.40% |
| 2024-10-15 | 37.00 | 37.14 | 0.35 | 0.95% | 36.73 | 39.99 | 52907 | 20314 | 6.55% |
| 2024-10-14 | 35.73 | 36.79 | 0.92 | 2.56% | 34.21 | 36.79 | 34300 | 12248 | 4.25% |
| 2024-10-11 | 36.81 | 35.87 | -1.52 | -4.07% | 34.51 | 37.21 | 30129 | 10785 | 3.73% |
| 2024-10-10 | 40.00 | 37.39 | -1.33 | -3.43% | 37.38 | 40.87 | 39519 | 15232 | 4.89% |
| 2024-10-09 | 42.01 | 38.72 | -5.45 | -12.34% | 38.69 | 43.74 | 54927 | 22590 | 6.80% |
| 2024-10-08 | 44.18 | 44.17 | 7.35 | 19.96% | 39.10 | 44.18 | 73063 | 31092 | 9.05% |
| 2024-09-30 | 34.00 | 36.82 | 5.22 | 16.52% | 32.22 | 37.32 | 50277 | 17532 | 6.23% |
| 2024-09-27 | 29.87 | 31.60 | 2.05 | 6.94% | 29.68 | 31.74 | 20632 | 6332 | 2.56% |
| 2024-09-26 | 27.91 | 29.55 | 1.69 | 6.07% | 27.77 | 29.55 | 24532 | 7028 | 3.04% |
| 2024-09-25 | 28.54 | 27.86 | -0.15 | -0.54% | 27.83 | 28.86 | 19555 | 5558 | 2.42% |
| 2024-09-24 | 27.76 | 28.01 | 0.61 | 2.23% | 26.66 | 28.15 | 17673 | 4865 | 2.19% |
| 2024-09-23 | 26.80 | 27.40 | 0.59 | 2.20% | 26.00 | 28.25 | 17368 | 4749 | 2.15% |
| 2024-09-20 | 27.01 | 26.81 | -0.33 | -1.22% | 26.50 | 27.37 | 9908 | 2656 | 1.23% |
| 2024-09-19 | 27.19 | 27.14 | 0.38 | 1.42% | 26.66 | 27.63 | 10803 | 2938 | 1.34% |
| 2024-09-18 | 27.68 | 26.76 | -0.49 | -1.80% | 26.21 | 27.68 | 10692 | 2852 | 1.32% |
| 2024-09-13 | 28.74 | 27.25 | -1.36 | -4.75% | 27.14 | 28.85 | 19404 | 5370 | 2.40% |
| 2024-09-12 | 28.53 | 28.61 | 0.13 | 0.46% | 28.53 | 29.35 | 14509 | 4200 | 1.80% |
| 2024-09-11 | 29.59 | 28.48 | -1.42 | -4.75% | 28.38 | 29.64 | 20338 | 5877 | 2.52% |
| 2024-09-10 | 29.34 | 29.90 | 0.46 | 1.56% | 28.50 | 30.34 | 18862 | 5531 | 2.34% |
| 2024-09-09 | 30.15 | 29.44 | -0.83 | -2.74% | 29.30 | 30.34 | 15442 | 4582 | 1.91% |
| 2024-09-06 | 31.99 | 30.27 | -1.52 | -4.78% | 30.00 | 31.99 | 24690 | 7577 | 3.06% |
| 2024-09-05 | 32.22 | 31.79 | -0.60 | -1.85% | 31.65 | 32.78 | 24809 | 7938 | 3.07% |
| 2024-09-04 | 31.20 | 32.39 | 1.14 | 3.65% | 30.25 | 33.19 | 39707 | 12624 | 4.92% |
| 2024-09-03 | 30.89 | 31.25 | 0.51 | 1.66% | 30.55 | 31.95 | 23440 | 7340 | 2.90% |
| 2024-09-02 | 32.98 | 30.74 | -1.37 | -4.27% | 30.58 | 33.20 | 34054 | 10836 | 4.22% |
| 2024-08-30 | 31.33 | 32.11 | 1.26 | 4.08% | 30.75 | 33.25 | 46118 | 14742 | 5.71% |
| 2024-08-29 | 29.13 | 30.85 | 1.80 | 6.20% | 29.13 | 31.26 | 37558 | 11499 | 4.65% |
| 2024-08-28 | 29.81 | 29.05 | -0.70 | -2.35% | 28.88 | 29.97 | 20734 | 6065 | 2.57% |
| 2024-08-27 | 31.03 | 29.75 | -1.37 | -4.40% | 29.62 | 31.03 | 30511 | 9190 | 3.78% |
| 2024-08-26 | 30.90 | 31.12 | -0.76 | -2.38% | 30.60 | 32.25 | 48443 | 15106 | 6.00% |
| 2024-08-23 | 29.31 | 31.88 | 1.88 | 6.27% | 29.19 | 32.70 | 55681 | 17207 | 6.90% |
| 2024-08-22 | 31.60 | 30.00 | -0.62 | -2.02% | 30.00 | 32.20 | 55874 | 17394 | 6.92% |
| 2024-08-21 | 29.29 | 30.62 | 1.06 | 3.59% | 29.19 | 31.77 | 51477 | 15796 | 6.38% |
| 2024-08-20 | 28.50 | 29.56 | 0.63 | 2.18% | 28.38 | 31.62 | 48393 | 14446 | 5.99% |
| 2024-08-19 | 30.06 | 28.93 | -0.41 | -1.40% | 28.73 | 30.60 | 44663 | 13169 | 5.53% |
| 2024-08-16 | 27.75 | 29.34 | 1.67 | 6.04% | 27.75 | 31.95 | 51629 | 15255 | 6.39% |
| 2024-08-15 | 26.69 | 27.67 | 0.95 | 3.56% | 26.05 | 28.50 | 21781 | 6012 | 2.70% |
| 2024-08-14 | 26.21 | 26.72 | 0.54 | 2.06% | 26.11 | 27.34 | 14623 | 3919 | 1.81% |
| 2024-08-13 | 25.83 | 26.18 | 0.47 | 1.83% | 25.28 | 26.21 | 8934 | 2303 | 1.11% |