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 | 43.28 | 43.03 | -0.03 | -0.07% | 42.13 | 43.58 | 3672 | 1579 | 0.71% |
| 2024-11-20 | 42.90 | 43.06 | 0.18 | 0.42% | 42.31 | 43.61 | 4278 | 1835 | 0.83% |
| 2024-11-19 | 41.68 | 42.88 | 1.38 | 3.33% | 41.20 | 43.38 | 4414 | 1870 | 0.85% |
| 2024-11-18 | 42.77 | 41.50 | -1.27 | -2.97% | 41.26 | 43.17 | 5571 | 2340 | 1.08% |
| 2024-11-15 | 43.68 | 42.77 | -1.36 | -3.08% | 42.63 | 44.19 | 5749 | 2500 | 1.11% |
| 2024-11-14 | 46.20 | 44.13 | -1.90 | -4.13% | 44.00 | 46.20 | 5064 | 2269 | 0.98% |
| 2024-11-13 | 45.01 | 46.03 | 0.57 | 1.25% | 44.11 | 46.31 | 8022 | 3628 | 1.55% |
| 2024-11-12 | 45.88 | 45.46 | 0.01 | 0.02% | 44.89 | 46.80 | 11167 | 5114 | 2.16% |
| 2024-11-11 | 42.80 | 45.45 | 2.27 | 5.26% | 42.62 | 45.77 | 10157 | 4572 | 1.96% |
| 2024-11-08 | 43.13 | 43.18 | 0.28 | 0.65% | 42.80 | 44.39 | 7664 | 3339 | 1.48% |
| 2024-11-07 | 42.96 | 42.90 | -0.15 | -0.35% | 42.50 | 43.69 | 8952 | 3850 | 1.73% |
| 2024-11-06 | 43.44 | 43.05 | -0.38 | -0.87% | 42.80 | 45.46 | 10312 | 4513 | 1.99% |
| 2024-11-05 | 42.30 | 43.43 | 1.13 | 2.67% | 41.30 | 44.70 | 10866 | 4709 | 2.10% |
| 2024-11-04 | 38.26 | 42.30 | 4.04 | 10.56% | 38.00 | 42.79 | 11421 | 4714 | 2.20% |
| 2024-11-01 | 39.79 | 38.26 | -1.92 | -4.78% | 38.11 | 40.60 | 5529 | 2154 | 1.07% |
| 2024-10-31 | 39.71 | 40.18 | 0.26 | 0.65% | 39.70 | 40.97 | 4670 | 1880 | 0.90% |
| 2024-10-30 | 40.59 | 39.92 | -0.66 | -1.63% | 39.53 | 40.59 | 3105 | 1244 | 0.60% |
| 2024-10-29 | 42.29 | 40.58 | -1.48 | -3.52% | 40.10 | 42.29 | 5404 | 2213 | 1.04% |
| 2024-10-28 | 42.30 | 42.06 | 0.77 | 1.86% | 40.50 | 42.30 | 4288 | 1780 | 0.83% |
| 2024-10-25 | 39.44 | 41.29 | 2.01 | 5.12% | 39.41 | 41.99 | 7138 | 2935 | 1.38% |
| 2024-10-24 | 39.79 | 39.28 | -0.22 | -0.56% | 38.98 | 39.79 | 2761 | 1085 | 0.53% |
| 2024-10-23 | 39.46 | 39.50 | -0.05 | -0.13% | 39.00 | 40.28 | 4439 | 1760 | 0.86% |
| 2024-10-22 | 39.81 | 39.55 | -0.26 | -0.65% | 38.97 | 40.29 | 3968 | 1569 | 0.77% |
| 2024-10-21 | 40.17 | 39.81 | 0.76 | 1.95% | 38.71 | 40.65 | 6296 | 2494 | 1.22% |
| 2024-10-18 | 36.14 | 39.05 | 2.95 | 8.17% | 36.00 | 40.85 | 9991 | 3858 | 1.93% |
| 2024-10-17 | 36.75 | 36.10 | -0.49 | -1.34% | 35.88 | 37.48 | 3979 | 1465 | 0.77% |
| 2024-10-16 | 36.10 | 36.59 | -0.17 | -0.46% | 35.80 | 37.05 | 3362 | 1224 | 0.65% |
| 2024-10-15 | 38.50 | 36.76 | -1.23 | -3.24% | 36.72 | 38.50 | 3766 | 1412 | 0.73% |
| 2024-10-14 | 37.70 | 37.99 | 0.98 | 2.65% | 36.19 | 37.99 | 4294 | 1605 | 0.83% |
| 2024-10-11 | 40.49 | 37.01 | -3.55 | -8.75% | 36.60 | 40.50 | 7123 | 2726 | 1.37% |
| 2024-10-10 | 41.75 | 40.56 | -0.26 | -0.64% | 39.12 | 42.51 | 7047 | 2892 | 1.36% |
| 2024-10-09 | 45.29 | 40.82 | -6.03 | -12.87% | 40.62 | 45.29 | 9532 | 4064 | 1.84% |
| 2024-10-08 | 49.87 | 46.85 | 4.99 | 11.92% | 43.16 | 49.87 | 13496 | 6197 | 2.60% |
| 2024-09-30 | 37.05 | 41.86 | 6.58 | 18.65% | 36.85 | 41.86 | 11782 | 4587 | 2.27% |
| 2024-09-27 | 33.03 | 35.28 | 2.40 | 7.30% | 33.03 | 35.30 | 3354 | 1155 | 0.65% |
| 2024-09-26 | 32.01 | 32.88 | 0.93 | 2.91% | 31.79 | 33.05 | 3295 | 1074 | 0.64% |
| 2024-09-25 | 31.50 | 31.95 | 0.67 | 2.14% | 31.49 | 32.41 | 3646 | 1166 | 0.70% |
| 2024-09-24 | 30.54 | 31.28 | 1.06 | 3.51% | 29.92 | 31.33 | 3787 | 1164 | 0.73% |
| 2024-09-23 | 30.66 | 30.22 | -0.43 | -1.40% | 30.13 | 31.79 | 2768 | 848 | 0.53% |
| 2024-09-20 | 30.86 | 30.65 | -0.39 | -1.26% | 30.53 | 31.46 | 1397 | 430 | 0.27% |
| 2024-09-19 | 30.52 | 31.04 | 0.66 | 2.17% | 30.30 | 31.30 | 1620 | 499 | 0.31% |
| 2024-09-18 | 30.73 | 30.38 | -0.48 | -1.56% | 29.81 | 31.16 | 2597 | 785 | 0.50% |
| 2024-09-13 | 31.91 | 30.86 | -1.00 | -3.14% | 30.85 | 31.92 | 1805 | 564 | 0.35% |
| 2024-09-12 | 31.64 | 31.86 | 0.35 | 1.11% | 31.35 | 32.05 | 1794 | 569 | 0.35% |
| 2024-09-11 | 31.20 | 31.51 | -0.15 | -0.47% | 31.10 | 31.99 | 1234 | 389 | 0.24% |
| 2024-09-10 | 31.13 | 31.66 | 0.64 | 2.06% | 30.88 | 31.75 | 1476 | 462 | 0.28% |
| 2024-09-09 | 31.62 | 31.02 | -0.28 | -0.89% | 31.02 | 32.08 | 1634 | 511 | 0.32% |
| 2024-09-06 | 32.36 | 31.30 | -0.87 | -2.70% | 31.10 | 32.43 | 2576 | 816 | 0.50% |
| 2024-09-05 | 32.18 | 32.17 | -0.01 | -0.03% | 32.05 | 32.72 | 1199 | 386 | 0.23% |
| 2024-09-04 | 31.96 | 32.18 | -0.03 | -0.09% | 31.96 | 32.60 | 1682 | 543 | 0.32% |
| 2024-09-03 | 32.21 | 32.21 | 0.12 | 0.37% | 31.84 | 32.85 | 1800 | 582 | 0.35% |
| 2024-09-02 | 33.05 | 32.09 | -0.38 | -1.17% | 32.02 | 33.05 | 1395 | 452 | 0.27% |
| 2024-08-30 | 32.70 | 32.47 | 0.26 | 0.81% | 31.85 | 32.95 | 2297 | 749 | 0.44% |
| 2024-08-29 | 30.94 | 32.21 | 1.00 | 3.20% | 30.94 | 32.37 | 2164 | 691 | 0.42% |
| 2024-08-28 | 31.00 | 31.21 | 0.21 | 0.68% | 30.68 | 31.57 | 1365 | 425 | 0.26% |
| 2024-08-27 | 31.80 | 31.00 | -0.46 | -1.46% | 30.85 | 31.80 | 1220 | 380 | 0.24% |
| 2024-08-26 | 31.20 | 31.46 | 0.21 | 0.67% | 31.02 | 31.83 | 911 | 286 | 0.18% |
| 2024-08-23 | 31.01 | 31.25 | 0.22 | 0.71% | 30.61 | 31.38 | 1843 | 571 | 0.36% |
| 2024-08-22 | 31.74 | 31.03 | -0.49 | -1.55% | 31.03 | 31.90 | 1760 | 552 | 0.34% |
| 2024-08-21 | 31.77 | 31.52 | -0.20 | -0.63% | 31.40 | 32.52 | 2272 | 721 | 0.44% |
| 2024-08-20 | 32.27 | 31.72 | -0.91 | -2.79% | 31.56 | 32.72 | 1986 | 633 | 0.38% |
| 2024-08-19 | 33.37 | 32.63 | -0.77 | -2.31% | 32.60 | 33.52 | 1591 | 525 | 0.31% |
| 2024-08-16 | 33.69 | 33.40 | -0.15 | -0.45% | 33.27 | 33.92 | 1266 | 423 | 0.24% |
| 2024-08-15 | 33.84 | 33.55 | -0.29 | -0.86% | 33.20 | 34.34 | 2513 | 848 | 0.49% |
| 2024-08-14 | 34.50 | 33.84 | -0.45 | -1.31% | 33.84 | 34.50 | 1017 | 346 | 0.20% |