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 | 42.66 | 42.31 | -0.42 | -0.98% | 42.00 | 42.69 | 396281 | 167281 | 0.72% |
| 2024-11-20 | 42.85 | 42.73 | -0.20 | -0.47% | 42.56 | 42.85 | 295771 | 126241 | 0.54% |
| 2024-11-19 | 42.87 | 42.93 | 0.06 | 0.14% | 42.51 | 43.06 | 291528 | 124838 | 0.53% |
| 2024-11-18 | 43.16 | 42.87 | -0.25 | -0.58% | 42.70 | 43.50 | 340397 | 146767 | 0.62% |
| 2024-11-15 | 43.65 | 43.12 | -0.60 | -1.37% | 42.89 | 43.86 | 424108 | 183902 | 0.77% |
| 2024-11-14 | 43.60 | 43.72 | -0.20 | -0.46% | 43.29 | 44.44 | 459934 | 202348 | 0.83% |
| 2024-11-13 | 43.57 | 43.92 | 0.22 | 0.50% | 43.50 | 44.22 | 453492 | 198913 | 0.82% |
| 2024-11-12 | 43.75 | 43.70 | -0.05 | -0.11% | 43.53 | 44.95 | 660718 | 292116 | 1.20% |
| 2024-11-11 | 43.92 | 43.75 | -0.50 | -1.13% | 43.17 | 43.94 | 566058 | 246161 | 1.03% |
| 2024-11-08 | 44.60 | 44.25 | -0.01 | -0.02% | 43.80 | 45.12 | 813827 | 361119 | 1.48% |
| 2024-11-07 | 42.66 | 44.26 | 1.42 | 3.31% | 42.53 | 44.26 | 799968 | 347930 | 1.45% |
| 2024-11-06 | 43.80 | 42.84 | -1.06 | -2.41% | 42.67 | 43.81 | 799865 | 345306 | 1.45% |
| 2024-11-05 | 43.30 | 43.90 | 0.60 | 1.39% | 42.82 | 43.97 | 631994 | 274938 | 1.15% |
| 2024-11-04 | 43.60 | 43.30 | -0.22 | -0.51% | 42.86 | 43.66 | 545477 | 235325 | 0.99% |
| 2024-11-01 | 43.50 | 43.52 | 0.02 | 0.05% | 43.20 | 43.95 | 542050 | 236269 | 0.98% |
| 2024-10-31 | 44.50 | 43.50 | -2.28 | -4.98% | 43.08 | 44.70 | 1049915 | 457639 | 1.90% |
| 2024-10-30 | 46.59 | 45.78 | -0.81 | -1.74% | 45.41 | 47.03 | 408391 | 187597 | 0.74% |
| 2024-10-29 | 46.81 | 46.59 | -0.17 | -0.36% | 46.51 | 47.34 | 282159 | 132010 | 0.51% |
| 2024-10-28 | 46.99 | 46.76 | -0.23 | -0.49% | 46.37 | 47.33 | 279107 | 130547 | 0.51% |
| 2024-10-25 | 47.30 | 46.99 | -0.39 | -0.82% | 46.80 | 47.38 | 261745 | 123094 | 0.47% |
| 2024-10-24 | 47.66 | 47.38 | -0.55 | -1.15% | 47.21 | 47.93 | 194601 | 92413 | 0.35% |
| 2024-10-23 | 47.88 | 47.93 | 0.15 | 0.31% | 47.58 | 48.43 | 326939 | 157017 | 0.59% |
| 2024-10-22 | 46.98 | 47.78 | 0.78 | 1.66% | 46.80 | 48.44 | 422341 | 201615 | 0.77% |
| 2024-10-21 | 47.30 | 47.00 | -0.30 | -0.63% | 46.24 | 47.37 | 474467 | 222127 | 0.86% |
| 2024-10-18 | 46.49 | 47.30 | 0.69 | 1.48% | 46.24 | 47.98 | 470059 | 221021 | 0.84% |
| 2024-10-17 | 47.68 | 46.61 | -0.86 | -1.81% | 46.57 | 48.27 | 386123 | 182762 | 0.69% |
| 2024-10-16 | 47.98 | 47.47 | -1.10 | -2.26% | 46.88 | 48.06 | 454361 | 215966 | 0.82% |
| 2024-10-15 | 49.78 | 48.57 | -1.27 | -2.55% | 48.53 | 49.99 | 356013 | 175166 | 0.64% |
| 2024-10-14 | 48.66 | 49.84 | 1.25 | 2.57% | 48.66 | 50.38 | 538686 | 267583 | 0.97% |
| 2024-10-11 | 49.66 | 48.59 | -1.06 | -2.13% | 48.22 | 49.87 | 427100 | 209384 | 0.77% |
| 2024-10-10 | 48.17 | 49.65 | 1.72 | 3.59% | 48.17 | 50.43 | 735228 | 364380 | 1.32% |
| 2024-10-09 | 50.45 | 47.93 | -3.57 | -6.93% | 46.85 | 50.45 | 1105212 | 537503 | 1.99% |
| 2024-10-08 | 52.73 | 51.50 | 3.56 | 7.43% | 49.21 | 52.73 | 1294674 | 664359 | 2.33% |
| 2024-09-30 | 45.51 | 47.94 | 3.54 | 7.97% | 45.50 | 48.12 | 1386869 | 650659 | 2.49% |
| 2024-09-27 | 45.12 | 44.40 | 0.02 | 0.05% | 43.55 | 45.50 | 912502 | 405094 | 1.64% |
| 2024-09-26 | 42.70 | 44.38 | 1.90 | 4.47% | 42.45 | 44.40 | 601930 | 261672 | 1.08% |
| 2024-09-25 | 41.99 | 42.48 | 1.00 | 2.41% | 41.95 | 43.08 | 647684 | 276299 | 1.16% |
| 2024-09-24 | 41.85 | 41.48 | 0.05 | 0.12% | 40.60 | 41.85 | 526593 | 216929 | 0.95% |
| 2024-09-23 | 41.07 | 41.43 | 0.36 | 0.88% | 40.94 | 41.63 | 266905 | 110601 | 0.48% |
| 2024-09-20 | 40.70 | 41.07 | 0.42 | 1.03% | 40.52 | 41.20 | 318398 | 130279 | 0.57% |
| 2024-09-19 | 40.00 | 40.65 | 0.13 | 0.32% | 39.61 | 40.71 | 325759 | 131777 | 0.59% |
| 2024-09-18 | 39.27 | 40.52 | 1.28 | 3.26% | 39.19 | 40.57 | 351814 | 141619 | 0.63% |
| 2024-09-13 | 38.67 | 39.24 | 0.58 | 1.50% | 38.61 | 39.57 | 263329 | 103504 | 0.47% |
| 2024-09-12 | 39.02 | 38.66 | -0.43 | -1.10% | 38.28 | 39.24 | 288480 | 111544 | 0.52% |
| 2024-09-11 | 38.86 | 39.09 | 0.09 | 0.23% | 38.56 | 39.58 | 234141 | 91815 | 0.42% |
| 2024-09-10 | 38.90 | 39.00 | 0.10 | 0.26% | 38.82 | 39.28 | 169145 | 66056 | 0.30% |
| 2024-09-09 | 39.95 | 38.90 | -1.06 | -2.65% | 38.83 | 39.95 | 305816 | 119614 | 0.55% |
| 2024-09-06 | 40.33 | 39.96 | -0.38 | -0.94% | 39.94 | 40.53 | 167399 | 67302 | 0.30% |
| 2024-09-05 | 40.53 | 40.34 | -0.19 | -0.47% | 39.95 | 40.88 | 233588 | 94034 | 0.42% |
| 2024-09-04 | 40.52 | 40.53 | -0.10 | -0.25% | 40.23 | 40.90 | 251925 | 102277 | 0.45% |
| 2024-09-03 | 40.01 | 40.63 | 0.58 | 1.45% | 40.01 | 40.83 | 297735 | 120684 | 0.54% |
| 2024-09-02 | 39.80 | 40.05 | 0.35 | 0.88% | 39.61 | 40.58 | 432074 | 173411 | 0.78% |
| 2024-08-30 | 38.66 | 39.70 | 0.89 | 2.29% | 38.36 | 40.38 | 470828 | 186048 | 0.84% |
| 2024-08-29 | 38.79 | 38.81 | 0.01 | 0.03% | 38.78 | 39.45 | 277056 | 108176 | 0.50% |
| 2024-08-28 | 39.45 | 38.80 | -0.64 | -1.62% | 38.36 | 39.50 | 405557 | 157210 | 0.73% |
| 2024-08-27 | 42.03 | 41.77 | -0.30 | -0.71% | 41.63 | 42.03 | 314714 | 131472 | 0.56% |
| 2024-08-26 | 42.18 | 42.07 | 0.03 | 0.07% | 41.68 | 42.30 | 347870 | 146153 | 0.62% |
| 2024-08-23 | 41.27 | 42.04 | 0.78 | 1.89% | 41.12 | 42.18 | 457705 | 191676 | 0.82% |
| 2024-08-22 | 41.00 | 41.26 | 0.43 | 1.05% | 40.79 | 41.39 | 324861 | 133613 | 0.58% |
| 2024-08-21 | 40.80 | 40.83 | -0.13 | -0.32% | 40.51 | 41.18 | 187462 | 76539 | 0.34% |
| 2024-08-20 | 40.74 | 40.96 | 0.22 | 0.54% | 40.31 | 41.06 | 236226 | 96448 | 0.42% |
| 2024-08-19 | 40.82 | 40.74 | -0.28 | -0.68% | 40.41 | 41.39 | 249513 | 101662 | 0.45% |
| 2024-08-16 | 40.65 | 41.02 | 0.50 | 1.23% | 40.45 | 41.15 | 235086 | 96144 | 0.42% |
| 2024-08-15 | 40.06 | 40.52 | 0.40 | 1.00% | 39.85 | 40.84 | 260145 | 105363 | 0.47% |
| 2024-08-14 | 40.23 | 40.12 | -0.11 | -0.27% | 39.82 | 40.32 | 129686 | 52057 | 0.23% |
| 2024-08-13 | 40.38 | 40.23 | -0.10 | -0.25% | 39.73 | 40.45 | 194762 | 77996 | 0.35% |