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 | 42.91 | 42.65 | -0.40 | -0.93% | 42.12 | 42.97 | 14824 | 6320 | 3.89% |
| 2024-11-20 | 43.00 | 43.05 | -0.21 | -0.49% | 42.79 | 43.53 | 18796 | 8101 | 4.94% |
| 2024-11-19 | 41.99 | 43.26 | 1.56 | 3.74% | 41.90 | 43.54 | 25838 | 11073 | 6.79% |
| 2024-11-18 | 43.60 | 41.70 | -1.77 | -4.07% | 41.40 | 43.69 | 21290 | 9013 | 5.59% |
| 2024-11-15 | 44.66 | 43.47 | -1.51 | -3.36% | 43.43 | 45.26 | 21543 | 9570 | 5.66% |
| 2024-11-14 | 47.03 | 44.98 | -2.01 | -4.28% | 44.93 | 47.29 | 26745 | 12275 | 7.03% |
| 2024-11-13 | 46.26 | 46.99 | 0.58 | 1.25% | 45.52 | 47.00 | 24076 | 11144 | 6.32% |
| 2024-11-12 | 48.15 | 46.41 | -1.41 | -2.95% | 45.97 | 48.25 | 35599 | 16708 | 9.35% |
| 2024-11-11 | 46.13 | 47.82 | 1.69 | 3.66% | 46.13 | 47.82 | 42372 | 20106 | 11.13% |
| 2024-11-08 | 46.01 | 46.13 | 0.43 | 0.94% | 45.95 | 47.50 | 39156 | 18256 | 10.29% |
| 2024-11-07 | 44.50 | 45.70 | 0.67 | 1.49% | 44.31 | 45.80 | 25095 | 11348 | 6.59% |
| 2024-11-06 | 45.57 | 45.03 | -0.59 | -1.29% | 44.78 | 46.10 | 29915 | 13622 | 7.86% |
| 2024-11-05 | 44.36 | 45.62 | 1.17 | 2.63% | 44.10 | 46.29 | 34469 | 15564 | 9.05% |
| 2024-11-04 | 43.14 | 44.45 | 0.82 | 1.88% | 43.14 | 44.90 | 17542 | 7797 | 4.61% |
| 2024-11-01 | 45.41 | 43.63 | -2.05 | -4.49% | 43.49 | 45.50 | 32280 | 14330 | 8.48% |
| 2024-10-31 | 45.35 | 45.68 | 0.08 | 0.18% | 45.08 | 46.15 | 27239 | 12430 | 7.16% |
| 2024-10-30 | 46.00 | 45.60 | -0.44 | -0.96% | 44.96 | 46.12 | 25886 | 11780 | 6.80% |
| 2024-10-29 | 47.44 | 46.04 | -1.36 | -2.87% | 45.81 | 47.44 | 36515 | 16957 | 9.59% |
| 2024-10-28 | 46.50 | 47.40 | 1.34 | 2.91% | 46.00 | 48.12 | 49085 | 23072 | 12.89% |
| 2024-10-25 | 45.99 | 46.06 | 0.50 | 1.10% | 45.59 | 46.76 | 28015 | 12924 | 7.36% |
| 2024-10-24 | 45.17 | 45.56 | 0.08 | 0.18% | 44.90 | 46.20 | 21654 | 9860 | 5.69% |
| 2024-10-23 | 45.93 | 45.48 | -0.71 | -1.54% | 45.30 | 46.45 | 27074 | 12434 | 7.11% |
| 2024-10-22 | 46.41 | 46.19 | 0.01 | 0.02% | 45.50 | 46.95 | 31542 | 14584 | 8.29% |
| 2024-10-21 | 46.00 | 46.18 | 1.00 | 2.21% | 45.50 | 47.39 | 53663 | 24934 | 14.10% |
| 2024-10-18 | 42.66 | 45.18 | 2.48 | 5.81% | 42.66 | 46.06 | 52014 | 23145 | 13.66% |
| 2024-10-17 | 43.57 | 42.70 | -0.57 | -1.32% | 42.45 | 44.18 | 32578 | 14131 | 8.56% |
| 2024-10-16 | 43.08 | 43.27 | -1.48 | -3.31% | 42.80 | 44.00 | 27303 | 11824 | 7.17% |
| 2024-10-15 | 45.96 | 44.75 | -1.20 | -2.61% | 44.71 | 46.44 | 34480 | 15689 | 9.06% |
| 2024-10-14 | 44.53 | 45.95 | 1.73 | 3.91% | 43.23 | 46.22 | 33435 | 14986 | 8.78% |
| 2024-10-11 | 46.29 | 44.22 | -2.73 | -5.81% | 43.51 | 47.48 | 43609 | 19617 | 11.45% |
| 2024-10-10 | 49.08 | 46.95 | -1.41 | -2.92% | 46.48 | 49.80 | 68916 | 32727 | 18.10% |
| 2024-10-09 | 46.97 | 48.36 | 1.69 | 3.62% | 46.35 | 51.30 | 112638 | 55607 | 29.59% |
| 2024-10-08 | 46.67 | 46.67 | 4.24 | 9.99% | 44.91 | 46.67 | 78065 | 36121 | 20.51% |
| 2024-09-30 | 40.05 | 42.43 | 3.86 | 10.01% | 39.51 | 42.43 | 74159 | 30666 | 20.08% |
| 2024-09-27 | 36.88 | 38.57 | 1.99 | 5.44% | 36.59 | 38.97 | 49416 | 18632 | 13.38% |
| 2024-09-26 | 34.69 | 36.58 | 1.68 | 4.81% | 34.69 | 36.59 | 40938 | 14653 | 11.09% |
| 2024-09-25 | 34.89 | 34.90 | 0.24 | 0.69% | 34.69 | 35.76 | 35965 | 12655 | 9.74% |
| 2024-09-24 | 33.60 | 34.66 | 1.21 | 3.62% | 32.77 | 34.68 | 39297 | 13325 | 10.64% |
| 2024-09-23 | 33.70 | 33.45 | -0.07 | -0.21% | 33.34 | 34.24 | 18585 | 6282 | 5.03% |
| 2024-09-20 | 33.74 | 33.52 | -0.22 | -0.65% | 33.36 | 34.00 | 14517 | 4889 | 3.93% |
| 2024-09-19 | 33.80 | 33.74 | 0.03 | 0.09% | 33.64 | 34.43 | 19415 | 6589 | 5.26% |
| 2024-09-18 | 34.60 | 33.71 | -0.82 | -2.37% | 33.27 | 34.74 | 19289 | 6540 | 5.22% |
| 2024-09-13 | 34.30 | 34.53 | 0.07 | 0.20% | 34.18 | 35.60 | 26531 | 9269 | 7.18% |
| 2024-09-12 | 35.86 | 34.46 | -1.25 | -3.50% | 34.40 | 36.19 | 31792 | 11169 | 8.61% |
| 2024-09-11 | 35.78 | 35.71 | -0.32 | -0.89% | 35.08 | 35.96 | 22738 | 8071 | 6.16% |
| 2024-09-10 | 36.00 | 36.03 | -0.08 | -0.22% | 35.35 | 36.28 | 20045 | 7157 | 5.43% |
| 2024-09-09 | 36.46 | 36.11 | -0.69 | -1.88% | 35.80 | 36.68 | 21344 | 7712 | 5.78% |
| 2024-09-06 | 37.55 | 36.80 | -0.89 | -2.36% | 36.51 | 38.22 | 46500 | 17235 | 12.59% |
| 2024-09-05 | 35.75 | 37.69 | 2.23 | 6.29% | 35.75 | 39.01 | 69674 | 26513 | 18.87% |
| 2024-09-04 | 35.50 | 35.46 | -0.77 | -2.13% | 35.18 | 35.80 | 14940 | 5304 | 4.05% |
| 2024-09-03 | 35.90 | 36.23 | 0.32 | 0.89% | 35.80 | 36.42 | 12918 | 4670 | 3.50% |
| 2024-09-02 | 36.58 | 35.91 | -0.62 | -1.70% | 35.91 | 37.23 | 15933 | 5816 | 4.31% |
| 2024-08-30 | 35.80 | 36.53 | 0.73 | 2.04% | 35.73 | 37.08 | 24685 | 9026 | 6.68% |
| 2024-08-29 | 34.84 | 35.80 | 0.69 | 1.97% | 34.56 | 35.99 | 19087 | 6752 | 5.17% |
| 2024-08-28 | 34.96 | 35.11 | 0.04 | 0.11% | 34.96 | 35.33 | 12459 | 4383 | 3.37% |
| 2024-08-27 | 36.03 | 35.07 | -1.12 | -3.09% | 34.86 | 36.03 | 15309 | 5413 | 4.15% |
| 2024-08-26 | 35.80 | 36.19 | 0.32 | 0.89% | 35.80 | 36.40 | 16008 | 5779 | 4.34% |
| 2024-08-23 | 35.50 | 35.87 | 0.07 | 0.20% | 35.18 | 36.03 | 21348 | 7604 | 5.78% |
| 2024-08-22 | 37.06 | 35.80 | -1.35 | -3.63% | 35.80 | 37.20 | 21446 | 7827 | 5.81% |
| 2024-08-21 | 37.30 | 37.15 | -0.42 | -1.12% | 37.10 | 38.08 | 16235 | 6095 | 4.40% |
| 2024-08-20 | 37.36 | 37.57 | 0.03 | 0.08% | 37.00 | 38.18 | 19523 | 7352 | 5.29% |
| 2024-08-19 | 38.39 | 37.54 | -1.15 | -2.97% | 37.35 | 38.62 | 23448 | 8898 | 6.35% |
| 2024-08-16 | 38.16 | 38.69 | 0.52 | 1.36% | 38.12 | 38.75 | 20079 | 7723 | 5.44% |
| 2024-08-15 | 38.08 | 38.17 | 0.21 | 0.55% | 37.70 | 38.47 | 19233 | 7331 | 5.21% |
| 2024-08-14 | 37.90 | 37.96 | -0.10 | -0.26% | 37.85 | 38.19 | 11860 | 4508 | 3.21% |