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 | 44.79 | 44.36 | -0.41 | -0.92% | 43.92 | 45.70 | 6269 | 2791 | 0.80% |
| 2024-11-20 | 42.82 | 44.77 | 1.83 | 4.26% | 42.32 | 46.98 | 9434 | 4231 | 1.20% |
| 2024-11-19 | 41.90 | 42.94 | 1.08 | 2.58% | 41.22 | 43.03 | 4658 | 1968 | 0.59% |
| 2024-11-18 | 41.39 | 41.86 | 0.16 | 0.38% | 40.89 | 43.20 | 6638 | 2791 | 0.84% |
| 2024-11-15 | 44.35 | 41.70 | -2.65 | -5.98% | 41.00 | 44.35 | 12882 | 5446 | 1.64% |
| 2024-11-14 | 45.53 | 44.35 | -1.65 | -3.59% | 43.00 | 46.40 | 9811 | 4337 | 1.25% |
| 2024-11-13 | 43.88 | 46.00 | 2.05 | 4.66% | 43.52 | 46.21 | 15782 | 7101 | 2.01% |
| 2024-11-12 | 46.37 | 43.95 | -1.65 | -3.62% | 43.20 | 46.45 | 27834 | 12531 | 3.54% |
| 2024-11-11 | 41.55 | 45.60 | 4.60 | 11.22% | 40.82 | 45.60 | 24087 | 10526 | 3.06% |
| 2024-11-08 | 40.00 | 41.00 | 1.05 | 2.63% | 39.62 | 41.32 | 14165 | 5768 | 1.80% |
| 2024-11-07 | 40.85 | 39.95 | -1.13 | -2.75% | 39.13 | 40.85 | 13652 | 5419 | 1.74% |
| 2024-11-06 | 40.00 | 41.08 | 0.78 | 1.94% | 39.52 | 41.50 | 11341 | 4613 | 1.44% |
| 2024-11-05 | 39.18 | 40.30 | 0.76 | 1.92% | 37.60 | 40.66 | 17973 | 7013 | 2.29% |
| 2024-11-04 | 39.79 | 39.54 | 0.45 | 1.15% | 38.64 | 40.60 | 9791 | 3878 | 1.25% |
| 2024-11-01 | 38.22 | 39.09 | 0.58 | 1.51% | 36.63 | 41.30 | 16059 | 6280 | 2.04% |
| 2024-10-31 | 36.61 | 38.51 | 1.72 | 4.68% | 36.46 | 39.97 | 19922 | 7691 | 2.53% |
| 2024-10-30 | 38.06 | 36.79 | -1.81 | -4.69% | 36.00 | 38.41 | 18050 | 6670 | 2.30% |
| 2024-10-29 | 42.70 | 38.60 | -3.95 | -9.28% | 38.22 | 42.70 | 28574 | 11502 | 3.63% |
| 2024-10-28 | 39.54 | 42.55 | 2.81 | 7.07% | 38.00 | 43.74 | 45739 | 18884 | 5.82% |
| 2024-10-25 | 33.00 | 39.74 | 6.62 | 19.99% | 32.64 | 39.74 | 53510 | 20303 | 6.80% |
| 2024-10-24 | 31.38 | 33.12 | 1.43 | 4.51% | 31.38 | 33.15 | 13447 | 4369 | 1.71% |
| 2024-10-23 | 31.23 | 31.69 | 0.30 | 0.96% | 31.12 | 32.12 | 11285 | 3571 | 1.44% |
| 2024-10-22 | 30.70 | 31.39 | 0.93 | 3.05% | 29.92 | 31.88 | 15448 | 4813 | 1.96% |
| 2024-10-21 | 30.72 | 30.46 | -0.01 | -0.03% | 30.27 | 31.81 | 15300 | 4731 | 1.95% |
| 2024-10-18 | 29.74 | 30.47 | 0.43 | 1.43% | 29.51 | 31.73 | 14238 | 4330 | 1.81% |
| 2024-10-17 | 31.11 | 30.04 | -1.23 | -3.93% | 29.72 | 31.69 | 13441 | 4103 | 1.71% |
| 2024-10-16 | 32.13 | 31.27 | -1.03 | -3.19% | 31.01 | 32.55 | 7922 | 2527 | 1.01% |
| 2024-10-15 | 32.94 | 32.30 | -1.10 | -3.29% | 32.11 | 33.53 | 6191 | 2026 | 0.79% |
| 2024-10-14 | 32.01 | 33.40 | 1.17 | 3.63% | 31.40 | 34.01 | 10471 | 3446 | 1.33% |
| 2024-10-11 | 32.47 | 32.23 | -0.37 | -1.13% | 31.36 | 33.57 | 10812 | 3493 | 1.38% |
| 2024-10-10 | 32.25 | 32.60 | 0.08 | 0.25% | 32.25 | 34.39 | 12985 | 4315 | 1.65% |
| 2024-10-09 | 36.19 | 32.52 | -4.93 | -13.16% | 32.51 | 36.34 | 18098 | 6223 | 2.30% |
| 2024-10-08 | 39.53 | 37.45 | 3.75 | 11.13% | 35.10 | 39.60 | 27075 | 10163 | 3.44% |
| 2024-09-30 | 31.11 | 33.70 | 4.00 | 13.47% | 30.03 | 35.07 | 23966 | 7817 | 3.05% |
| 2024-09-27 | 28.43 | 29.70 | 1.96 | 7.07% | 28.02 | 30.00 | 5756 | 1669 | 0.73% |
| 2024-09-26 | 26.19 | 27.74 | 1.80 | 6.94% | 25.68 | 27.95 | 6689 | 1785 | 0.85% |
| 2024-09-25 | 26.20 | 25.94 | 0.16 | 0.62% | 25.82 | 26.79 | 7876 | 2075 | 1.00% |
| 2024-09-24 | 24.99 | 25.78 | 1.17 | 4.75% | 24.50 | 25.88 | 9708 | 2463 | 1.23% |
| 2024-09-23 | 25.19 | 24.61 | -0.39 | -1.56% | 24.58 | 25.59 | 6111 | 1527 | 0.78% |
| 2024-09-20 | 26.45 | 25.00 | -1.28 | -4.87% | 24.82 | 26.45 | 7082 | 1796 | 0.90% |
| 2024-09-19 | 27.30 | 26.50 | -0.80 | -2.93% | 26.06 | 27.38 | 9892 | 2628 | 1.26% |
| 2024-09-18 | 27.27 | 27.30 | 1.44 | 5.57% | 26.60 | 28.55 | 12307 | 3398 | 1.57% |
| 2024-09-13 | 26.94 | 25.86 | -0.86 | -3.22% | 25.85 | 27.15 | 3608 | 947 | 0.46% |
| 2024-09-12 | 26.68 | 26.72 | 0.02 | 0.07% | 26.30 | 27.28 | 4148 | 1109 | 0.53% |
| 2024-09-11 | 26.04 | 26.70 | 0.51 | 1.95% | 26.03 | 27.28 | 5559 | 1489 | 0.71% |
| 2024-09-10 | 26.70 | 26.19 | -0.13 | -0.49% | 25.80 | 26.73 | 4004 | 1046 | 0.51% |
| 2024-09-09 | 26.02 | 26.32 | 0.30 | 1.15% | 25.88 | 26.81 | 7391 | 1946 | 0.94% |
| 2024-09-06 | 27.44 | 26.02 | -1.24 | -4.55% | 25.90 | 27.45 | 3271 | 865 | 0.42% |
| 2024-09-05 | 26.69 | 27.26 | 0.58 | 2.17% | 26.67 | 27.50 | 4734 | 1283 | 0.60% |
| 2024-09-04 | 26.30 | 26.68 | 0.02 | 0.08% | 26.30 | 26.98 | 3623 | 963 | 0.46% |
| 2024-09-03 | 25.88 | 26.66 | 0.78 | 3.01% | 25.61 | 26.77 | 5795 | 1525 | 0.74% |
| 2024-09-02 | 26.68 | 25.88 | -0.80 | -3.00% | 25.65 | 26.88 | 6920 | 1798 | 0.88% |
| 2024-08-30 | 26.29 | 26.68 | 0.39 | 1.48% | 26.00 | 27.03 | 9393 | 2513 | 1.21% |
| 2024-08-29 | 25.93 | 26.29 | 0.05 | 0.19% | 25.85 | 26.95 | 4711 | 1247 | 0.61% |
| 2024-08-28 | 26.00 | 26.24 | -0.23 | -0.87% | 25.71 | 26.86 | 5454 | 1426 | 0.70% |
| 2024-08-27 | 26.46 | 26.47 | -0.39 | -1.45% | 26.20 | 27.17 | 4083 | 1084 | 0.53% |
| 2024-08-26 | 26.14 | 26.86 | 0.54 | 2.05% | 25.99 | 27.10 | 2852 | 761 | 0.37% |
| 2024-08-23 | 27.20 | 26.32 | -0.65 | -2.41% | 26.27 | 27.21 | 2325 | 617 | 0.30% |
| 2024-08-22 | 27.11 | 26.97 | -0.04 | -0.15% | 26.88 | 27.72 | 4203 | 1144 | 0.54% |
| 2024-08-21 | 27.83 | 27.01 | -0.82 | -2.95% | 26.95 | 27.95 | 3074 | 839 | 0.40% |
| 2024-08-20 | 28.29 | 27.83 | -0.36 | -1.28% | 27.54 | 28.58 | 2880 | 803 | 0.37% |
| 2024-08-19 | 28.72 | 28.19 | -0.54 | -1.88% | 28.08 | 28.84 | 2717 | 771 | 0.35% |
| 2024-08-16 | 28.28 | 28.73 | -0.07 | -0.24% | 28.28 | 29.19 | 2781 | 801 | 0.36% |
| 2024-08-15 | 28.93 | 28.80 | -0.76 | -2.57% | 28.47 | 29.82 | 5164 | 1501 | 0.66% |
| 2024-08-14 | 26.11 | 29.56 | -2.16 | -6.81% | 26.11 | 31.98 | 10285 | 3024 | 1.32% |
| 2024-08-13 | 31.01 | 31.72 | 0.10 | 0.32% | 31.01 | 32.00 | 3171 | 997 | 0.41% |