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 | 41.22 | 40.57 | -0.63 | -1.53% | 40.03 | 41.42 | 86649 | 35316 | 1.62% |
| 2024-11-20 | 40.95 | 41.20 | 0.08 | 0.19% | 40.38 | 41.59 | 79570 | 32583 | 1.49% |
| 2024-11-19 | 39.86 | 41.12 | 1.56 | 3.94% | 39.71 | 41.30 | 104207 | 42227 | 1.95% |
| 2024-11-18 | 41.58 | 39.56 | -2.10 | -5.04% | 39.30 | 41.58 | 127919 | 51511 | 2.39% |
| 2024-11-15 | 42.90 | 41.66 | -1.60 | -3.70% | 41.60 | 43.68 | 125300 | 53125 | 2.34% |
| 2024-11-14 | 45.10 | 43.26 | -1.93 | -4.27% | 43.00 | 45.43 | 109927 | 48668 | 2.06% |
| 2024-11-13 | 45.95 | 45.19 | -1.01 | -2.19% | 44.23 | 46.00 | 135641 | 61108 | 2.54% |
| 2024-11-12 | 48.20 | 46.20 | -1.56 | -3.27% | 45.22 | 48.23 | 164694 | 77108 | 3.08% |
| 2024-11-11 | 45.62 | 47.76 | 2.76 | 6.13% | 45.04 | 48.48 | 235377 | 110617 | 4.40% |
| 2024-11-08 | 46.59 | 45.00 | -0.66 | -1.45% | 44.88 | 47.70 | 227789 | 105341 | 4.26% |
| 2024-11-07 | 44.10 | 45.66 | 1.37 | 3.09% | 43.75 | 45.99 | 163244 | 72928 | 3.05% |
| 2024-11-06 | 44.60 | 44.29 | -0.37 | -0.83% | 43.70 | 45.61 | 193823 | 86793 | 3.62% |
| 2024-11-05 | 41.75 | 44.66 | 2.73 | 6.51% | 41.61 | 44.98 | 171548 | 75414 | 3.21% |
| 2024-11-04 | 41.45 | 41.93 | 0.48 | 1.16% | 41.30 | 42.25 | 88912 | 37102 | 1.66% |
| 2024-11-01 | 43.20 | 41.45 | -2.52 | -5.73% | 41.25 | 44.00 | 121093 | 51329 | 2.26% |
| 2024-10-31 | 42.42 | 43.97 | 1.55 | 3.65% | 41.72 | 44.55 | 154621 | 67208 | 2.89% |
| 2024-10-30 | 43.64 | 42.42 | -1.22 | -2.80% | 41.68 | 43.71 | 137347 | 58661 | 2.57% |
| 2024-10-29 | 45.46 | 43.64 | -1.58 | -3.49% | 43.61 | 46.15 | 142326 | 64036 | 2.66% |
| 2024-10-28 | 45.30 | 45.22 | -0.58 | -1.27% | 44.48 | 45.78 | 102294 | 46148 | 1.91% |
| 2024-10-25 | 45.99 | 45.80 | 0.07 | 0.15% | 45.10 | 47.15 | 120490 | 55345 | 2.25% |
| 2024-10-24 | 45.48 | 45.73 | -0.43 | -0.93% | 45.30 | 46.80 | 124255 | 56994 | 2.32% |
| 2024-10-23 | 46.11 | 46.16 | -0.61 | -1.30% | 45.89 | 47.40 | 181136 | 84361 | 3.39% |
| 2024-10-22 | 45.90 | 46.77 | -0.13 | -0.28% | 45.04 | 48.23 | 261748 | 121773 | 4.89% |
| 2024-10-21 | 45.84 | 46.90 | 1.03 | 2.25% | 44.00 | 52.31 | 448120 | 212340 | 8.38% |
| 2024-10-18 | 38.57 | 45.87 | 7.35 | 19.08% | 38.29 | 46.22 | 323711 | 138807 | 6.05% |
| 2024-10-17 | 39.41 | 38.52 | -0.08 | -0.21% | 38.52 | 39.91 | 110162 | 43158 | 2.06% |
| 2024-10-16 | 38.00 | 38.60 | -1.14 | -2.87% | 37.81 | 39.76 | 122379 | 47581 | 2.29% |
| 2024-10-15 | 41.89 | 39.74 | -2.14 | -5.11% | 39.50 | 42.88 | 213488 | 88014 | 3.99% |
| 2024-10-14 | 41.18 | 41.88 | 0.28 | 0.67% | 38.79 | 42.44 | 227039 | 92418 | 4.25% |
| 2024-10-11 | 43.37 | 41.60 | -3.06 | -6.85% | 41.12 | 44.99 | 191885 | 81390 | 3.59% |
| 2024-10-10 | 48.50 | 44.66 | -2.84 | -5.98% | 42.50 | 48.80 | 288527 | 130401 | 5.40% |
| 2024-10-09 | 42.38 | 47.50 | 5.07 | 11.95% | 40.98 | 50.90 | 499089 | 236792 | 9.33% |
| 2024-10-08 | 42.43 | 42.43 | 7.07 | 19.99% | 40.70 | 42.43 | 180065 | 76015 | 3.37% |
| 2024-09-30 | 31.65 | 35.36 | 5.89 | 19.99% | 30.82 | 35.36 | 242169 | 81398 | 4.53% |
| 2024-09-27 | 27.88 | 29.47 | 2.20 | 8.07% | 27.60 | 29.58 | 65453 | 18594 | 1.22% |
| 2024-09-26 | 25.61 | 27.27 | 1.66 | 6.48% | 25.51 | 27.27 | 82477 | 21749 | 1.54% |
| 2024-09-25 | 25.66 | 25.61 | 0.16 | 0.63% | 25.51 | 26.25 | 72170 | 18683 | 1.35% |
| 2024-09-24 | 24.00 | 25.45 | 1.77 | 7.47% | 23.55 | 25.49 | 85919 | 21147 | 1.61% |
| 2024-09-23 | 24.28 | 23.68 | -0.59 | -2.43% | 23.67 | 24.50 | 40332 | 9664 | 0.75% |
| 2024-09-20 | 24.60 | 24.27 | -0.36 | -1.46% | 24.08 | 24.67 | 27370 | 6646 | 0.51% |
| 2024-09-19 | 24.33 | 24.63 | 0.38 | 1.57% | 24.01 | 25.06 | 44718 | 10994 | 0.84% |
| 2024-09-18 | 24.45 | 24.25 | -0.13 | -0.53% | 23.92 | 24.70 | 29831 | 7209 | 0.56% |
| 2024-09-13 | 25.20 | 24.38 | -0.80 | -3.18% | 24.30 | 25.33 | 43258 | 10679 | 0.81% |
| 2024-09-12 | 25.46 | 25.18 | -0.14 | -0.55% | 25.18 | 25.88 | 27363 | 6974 | 0.51% |
| 2024-09-11 | 25.36 | 25.32 | -0.19 | -0.74% | 25.14 | 25.49 | 26290 | 6646 | 0.49% |
| 2024-09-10 | 25.37 | 25.51 | 0.16 | 0.63% | 24.70 | 25.78 | 40413 | 10180 | 0.76% |
| 2024-09-09 | 25.78 | 25.35 | -0.44 | -1.71% | 25.19 | 25.99 | 37172 | 9471 | 0.70% |
| 2024-09-06 | 26.83 | 25.79 | -0.99 | -3.70% | 25.75 | 26.83 | 35017 | 9138 | 0.65% |
| 2024-09-05 | 26.73 | 26.78 | 0.04 | 0.15% | 26.58 | 27.09 | 25654 | 6881 | 0.48% |
| 2024-09-04 | 26.41 | 26.74 | 0.05 | 0.19% | 26.30 | 26.98 | 24123 | 6442 | 0.45% |
| 2024-09-03 | 26.48 | 26.69 | 0.28 | 1.06% | 26.36 | 26.99 | 31449 | 8385 | 0.59% |
| 2024-09-02 | 27.58 | 26.41 | -1.28 | -4.62% | 26.40 | 27.69 | 47862 | 12865 | 0.90% |
| 2024-08-30 | 26.86 | 27.69 | 0.81 | 3.01% | 26.75 | 28.17 | 66113 | 18322 | 1.24% |
| 2024-08-29 | 25.80 | 26.88 | 1.17 | 4.55% | 25.46 | 27.25 | 63044 | 16816 | 1.18% |
| 2024-08-28 | 25.90 | 25.71 | -0.19 | -0.73% | 25.47 | 26.10 | 35733 | 9205 | 0.67% |
| 2024-08-27 | 26.74 | 25.90 | -0.75 | -2.81% | 25.80 | 26.76 | 39211 | 10221 | 0.73% |
| 2024-08-26 | 26.86 | 26.65 | -0.03 | -0.11% | 26.51 | 27.13 | 29010 | 7769 | 0.54% |
| 2024-08-23 | 26.85 | 26.68 | -0.13 | -0.48% | 26.32 | 26.98 | 34025 | 9056 | 0.64% |
| 2024-08-22 | 27.35 | 26.81 | -0.58 | -2.12% | 26.68 | 27.41 | 44923 | 12101 | 0.84% |
| 2024-08-21 | 27.59 | 27.39 | -0.32 | -1.15% | 27.34 | 27.85 | 33547 | 9223 | 0.63% |
| 2024-08-20 | 28.88 | 27.71 | -1.01 | -3.52% | 27.52 | 28.88 | 65873 | 18430 | 1.23% |
| 2024-08-19 | 29.83 | 28.72 | -1.07 | -3.59% | 28.71 | 29.95 | 49733 | 14547 | 0.93% |
| 2024-08-16 | 30.38 | 29.79 | -0.44 | -1.46% | 29.50 | 30.39 | 49702 | 14824 | 0.93% |
| 2024-08-15 | 30.66 | 30.23 | -0.05 | -0.17% | 30.10 | 31.04 | 43232 | 13169 | 0.81% |
| 2024-08-14 | 30.66 | 30.28 | -0.37 | -1.21% | 30.28 | 30.78 | 21263 | 6483 | 0.40% |
| 2024-08-13 | 30.21 | 30.65 | 0.46 | 1.52% | 30.08 | 30.68 | 29034 | 8808 | 0.54% |