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 | 45.00 | 45.48 | 0.32 | 0.71% | 44.20 | 46.49 | 87944 | 39742 | 16.99% |
| 2024-11-20 | 43.22 | 45.16 | 1.90 | 4.39% | 42.80 | 45.59 | 104008 | 46421 | 20.09% |
| 2024-11-19 | 41.63 | 43.26 | 0.88 | 2.08% | 40.14 | 43.54 | 92305 | 38655 | 17.83% |
| 2024-11-18 | 47.00 | 42.38 | -2.89 | -6.38% | 42.00 | 48.69 | 126383 | 57942 | 24.42% |
| 2024-11-15 | 44.07 | 45.27 | 0.78 | 1.75% | 43.81 | 46.99 | 113426 | 52118 | 21.91% |
| 2024-11-14 | 44.61 | 44.49 | -0.37 | -0.82% | 44.28 | 46.45 | 87442 | 39739 | 16.89% |
| 2024-11-13 | 44.79 | 44.86 | -0.29 | -0.64% | 43.69 | 45.33 | 63315 | 28168 | 12.23% |
| 2024-11-12 | 45.67 | 45.15 | -0.23 | -0.51% | 44.80 | 47.47 | 119684 | 54873 | 23.12% |
| 2024-11-11 | 44.51 | 45.38 | 1.27 | 2.88% | 43.68 | 45.95 | 94277 | 42331 | 18.21% |
| 2024-11-08 | 43.22 | 44.11 | 0.91 | 2.11% | 43.22 | 44.85 | 84952 | 37524 | 16.41% |
| 2024-11-07 | 42.80 | 43.20 | -0.21 | -0.48% | 42.29 | 43.28 | 59369 | 25454 | 11.47% |
| 2024-11-06 | 44.38 | 43.41 | -1.36 | -3.04% | 43.05 | 45.49 | 102974 | 45510 | 19.89% |
| 2024-11-05 | 43.90 | 44.77 | 0.76 | 1.73% | 43.25 | 45.55 | 109709 | 48639 | 21.19% |
| 2024-11-04 | 42.40 | 44.01 | 1.48 | 3.48% | 40.76 | 44.01 | 91987 | 39420 | 17.77% |
| 2024-11-01 | 42.40 | 42.53 | 0.41 | 0.97% | 41.80 | 44.00 | 120471 | 51816 | 23.27% |
| 2024-10-31 | 41.35 | 42.12 | 0.57 | 1.37% | 40.70 | 42.35 | 62388 | 26115 | 12.05% |
| 2024-10-30 | 40.50 | 41.55 | 0.58 | 1.42% | 40.28 | 41.87 | 49379 | 20401 | 9.54% |
| 2024-10-29 | 42.50 | 40.97 | -1.33 | -3.14% | 40.85 | 42.80 | 56788 | 23655 | 10.97% |
| 2024-10-28 | 41.48 | 42.30 | 0.78 | 1.88% | 41.00 | 42.30 | 62398 | 26169 | 12.05% |
| 2024-10-25 | 40.81 | 41.52 | 0.72 | 1.76% | 40.60 | 41.85 | 61777 | 25466 | 11.93% |
| 2024-10-24 | 40.22 | 40.80 | 0.30 | 0.74% | 39.79 | 41.57 | 48301 | 19601 | 9.33% |
| 2024-10-23 | 40.99 | 40.50 | -1.01 | -2.43% | 40.30 | 41.45 | 53055 | 21720 | 10.25% |
| 2024-10-22 | 41.16 | 41.51 | 0.08 | 0.19% | 40.68 | 41.87 | 59166 | 24398 | 11.43% |
| 2024-10-21 | 40.68 | 41.43 | 0.77 | 1.89% | 40.68 | 42.41 | 80871 | 33665 | 15.62% |
| 2024-10-18 | 39.00 | 40.66 | 1.30 | 3.30% | 38.95 | 41.38 | 75071 | 30334 | 14.50% |
| 2024-10-17 | 39.28 | 39.36 | 0.38 | 0.97% | 39.12 | 40.32 | 49421 | 19657 | 9.55% |
| 2024-10-16 | 38.81 | 38.98 | -0.51 | -1.29% | 38.39 | 39.43 | 38209 | 14869 | 7.38% |
| 2024-10-15 | 39.81 | 39.49 | -0.90 | -2.23% | 39.47 | 41.07 | 48611 | 19572 | 9.39% |
| 2024-10-14 | 38.50 | 40.39 | 1.60 | 4.12% | 38.08 | 40.39 | 50735 | 19973 | 9.80% |
| 2024-10-11 | 40.61 | 38.79 | -2.22 | -5.41% | 38.02 | 40.61 | 54327 | 21262 | 10.50% |
| 2024-10-10 | 41.26 | 41.01 | -0.09 | -0.22% | 40.16 | 42.56 | 70643 | 29353 | 13.65% |
| 2024-10-09 | 43.61 | 41.10 | -4.38 | -9.63% | 41.00 | 44.80 | 95937 | 41224 | 18.53% |
| 2024-10-08 | 46.74 | 45.48 | 2.99 | 7.04% | 41.30 | 46.74 | 141987 | 63170 | 27.43% |
| 2024-09-30 | 40.15 | 42.49 | 3.62 | 9.31% | 39.27 | 42.70 | 117442 | 48341 | 22.69% |
| 2024-09-27 | 37.31 | 38.87 | 1.57 | 4.21% | 37.31 | 39.50 | 94443 | 36313 | 18.25% |
| 2024-09-26 | 36.65 | 37.30 | 0.20 | 0.54% | 36.43 | 37.37 | 64694 | 23863 | 12.50% |
| 2024-09-25 | 36.78 | 37.10 | 0.32 | 0.87% | 36.50 | 38.33 | 85168 | 31768 | 16.45% |
| 2024-09-24 | 35.21 | 36.78 | 1.51 | 4.28% | 35.16 | 36.96 | 68075 | 24734 | 13.15% |
| 2024-09-23 | 35.94 | 35.27 | -0.66 | -1.84% | 35.14 | 36.17 | 37702 | 13413 | 7.28% |
| 2024-09-20 | 35.29 | 35.93 | 0.81 | 2.31% | 35.11 | 36.46 | 59523 | 21265 | 11.50% |
| 2024-09-19 | 33.60 | 35.12 | 1.67 | 4.99% | 33.34 | 35.16 | 49290 | 16924 | 9.52% |
| 2024-09-18 | 34.62 | 33.45 | -1.15 | -3.32% | 33.20 | 34.82 | 34907 | 11756 | 6.74% |
| 2024-09-13 | 36.20 | 34.60 | -1.55 | -4.29% | 34.50 | 36.41 | 44951 | 15815 | 8.68% |
| 2024-09-12 | 36.90 | 36.15 | -0.60 | -1.63% | 36.15 | 37.16 | 33134 | 12131 | 6.40% |
| 2024-09-11 | 36.50 | 36.75 | -0.17 | -0.46% | 36.32 | 37.29 | 33988 | 12489 | 6.57% |
| 2024-09-10 | 36.17 | 36.92 | 0.75 | 2.07% | 35.27 | 36.96 | 45798 | 16614 | 8.85% |
| 2024-09-09 | 36.50 | 36.17 | -0.37 | -1.01% | 35.90 | 37.20 | 34697 | 12655 | 6.70% |
| 2024-09-06 | 38.19 | 36.54 | -1.70 | -4.45% | 36.37 | 38.20 | 62210 | 23039 | 12.02% |
| 2024-09-05 | 37.28 | 38.24 | 0.64 | 1.70% | 37.00 | 38.26 | 69106 | 26067 | 13.35% |
| 2024-09-04 | 37.87 | 37.60 | -0.95 | -2.46% | 37.11 | 38.08 | 71749 | 26975 | 13.86% |
| 2024-09-03 | 38.76 | 38.55 | -0.20 | -0.52% | 37.77 | 39.39 | 107397 | 41542 | 20.75% |
| 2024-09-02 | 37.38 | 38.75 | 1.10 | 2.92% | 37.15 | 39.96 | 127406 | 48942 | 24.61% |
| 2024-08-30 | 36.40 | 37.65 | 1.40 | 3.86% | 36.40 | 38.36 | 101982 | 38235 | 19.70% |
| 2024-08-29 | 34.56 | 36.25 | 1.25 | 3.57% | 34.56 | 37.68 | 87514 | 31824 | 16.91% |
| 2024-08-28 | 34.45 | 35.00 | 0.46 | 1.33% | 34.38 | 35.40 | 50210 | 17501 | 9.70% |
| 2024-08-27 | 37.00 | 34.54 | -3.10 | -8.24% | 34.47 | 37.08 | 83861 | 29750 | 16.20% |
| 2024-08-26 | 36.76 | 37.64 | 0.98 | 2.67% | 35.70 | 37.84 | 94101 | 34770 | 18.18% |
| 2024-08-23 | 36.55 | 36.66 | -0.57 | -1.53% | 35.50 | 37.22 | 83838 | 30462 | 16.20% |
| 2024-08-22 | 38.65 | 37.23 | -1.21 | -3.15% | 36.89 | 38.97 | 88124 | 33337 | 17.02% |
| 2024-08-21 | 38.31 | 38.44 | 0.44 | 1.16% | 37.91 | 40.38 | 115979 | 45045 | 22.41% |
| 2024-08-20 | 39.63 | 38.00 | -2.23 | -5.54% | 37.83 | 40.21 | 132072 | 50884 | 25.51% |
| 2024-08-19 | 38.81 | 40.23 | 0.30 | 0.75% | 38.25 | 43.79 | 182664 | 74212 | 35.29% |
| 2024-08-16 | 39.78 | 39.93 | 1.12 | 2.89% | 39.16 | 41.00 | 168256 | 67644 | 32.50% |
| 2024-08-15 | 38.10 | 38.81 | -0.88 | -2.22% | 38.00 | 41.60 | 191334 | 75731 | 36.96% |
| 2024-08-14 | 37.00 | 39.69 | 3.61 | 10.01% | 36.68 | 39.69 | 173799 | 66199 | 33.58% |