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 | 44.02 | 44.56 | 0.47 | 1.07% | 43.78 | 45.20 | 28091 | 12530 | 0.35% |
| 2024-11-20 | 44.36 | 44.09 | -0.30 | -0.68% | 43.76 | 44.45 | 28260 | 12452 | 0.36% |
| 2024-11-19 | 43.89 | 44.39 | 0.50 | 1.14% | 43.72 | 44.90 | 36538 | 16259 | 0.46% |
| 2024-11-18 | 43.87 | 43.89 | 0.04 | 0.09% | 43.62 | 44.66 | 35836 | 15806 | 0.45% |
| 2024-11-15 | 44.07 | 43.85 | -0.46 | -1.04% | 43.17 | 44.58 | 33242 | 14557 | 0.42% |
| 2024-11-14 | 44.93 | 44.31 | -0.35 | -0.78% | 44.00 | 45.54 | 34104 | 15280 | 0.43% |
| 2024-11-13 | 43.76 | 44.66 | 0.89 | 2.03% | 43.36 | 44.90 | 40124 | 17738 | 0.50% |
| 2024-11-12 | 43.95 | 43.77 | -0.20 | -0.45% | 43.38 | 44.75 | 41768 | 18372 | 0.53% |
| 2024-11-11 | 45.11 | 43.97 | -1.36 | -3.00% | 43.73 | 45.46 | 71308 | 31601 | 0.90% |
| 2024-11-08 | 46.05 | 45.33 | -0.55 | -1.20% | 45.13 | 46.55 | 41184 | 18825 | 0.52% |
| 2024-11-07 | 45.49 | 45.88 | 0.19 | 0.42% | 45.30 | 45.93 | 40296 | 18394 | 0.51% |
| 2024-11-06 | 46.12 | 45.69 | -0.29 | -0.63% | 45.35 | 46.45 | 27209 | 12475 | 0.34% |
| 2024-11-05 | 45.92 | 45.98 | 0.03 | 0.07% | 45.43 | 46.25 | 35293 | 16191 | 0.44% |
| 2024-11-04 | 46.05 | 45.95 | 0.25 | 0.55% | 45.29 | 46.48 | 28396 | 13013 | 0.36% |
| 2024-11-01 | 45.00 | 45.70 | 0.21 | 0.46% | 45.00 | 46.48 | 37000 | 16960 | 0.47% |
| 2024-10-31 | 46.50 | 45.49 | -1.10 | -2.36% | 45.11 | 46.58 | 40322 | 18351 | 0.51% |
| 2024-10-30 | 47.07 | 46.59 | -0.54 | -1.15% | 46.31 | 47.50 | 26128 | 12212 | 0.33% |
| 2024-10-29 | 47.40 | 47.13 | -0.25 | -0.53% | 46.56 | 47.70 | 41330 | 19409 | 0.52% |
| 2024-10-28 | 47.70 | 47.38 | -0.47 | -0.98% | 46.92 | 47.99 | 32622 | 15474 | 0.41% |
| 2024-10-25 | 48.44 | 47.85 | -0.45 | -0.93% | 47.20 | 48.49 | 35116 | 16739 | 0.44% |
| 2024-10-24 | 48.55 | 48.30 | -0.27 | -0.56% | 48.02 | 48.98 | 21600 | 10457 | 0.27% |
| 2024-10-23 | 48.49 | 48.57 | 0.50 | 1.04% | 48.07 | 49.00 | 27535 | 13341 | 0.35% |
| 2024-10-22 | 48.54 | 48.44 | 0.16 | 0.33% | 47.66 | 49.40 | 40866 | 19901 | 0.51% |
| 2024-10-21 | 50.58 | 48.28 | -2.17 | -4.30% | 47.38 | 50.99 | 77343 | 37563 | 0.97% |
| 2024-10-18 | 47.10 | 50.45 | 3.40 | 7.23% | 46.89 | 51.48 | 73789 | 36590 | 0.93% |
| 2024-10-17 | 47.47 | 47.05 | 0.02 | 0.04% | 46.90 | 47.99 | 26370 | 12455 | 0.33% |
| 2024-10-16 | 45.93 | 47.03 | 0.67 | 1.45% | 45.80 | 47.40 | 30429 | 14248 | 0.38% |
| 2024-10-15 | 47.46 | 46.36 | -1.10 | -2.32% | 46.21 | 47.97 | 41627 | 19558 | 0.52% |
| 2024-10-14 | 46.44 | 47.46 | 1.26 | 2.73% | 45.30 | 47.46 | 37396 | 17428 | 0.47% |
| 2024-10-11 | 47.09 | 46.20 | -0.89 | -1.89% | 45.63 | 47.27 | 28645 | 13321 | 0.36% |
| 2024-10-10 | 46.60 | 47.09 | 0.36 | 0.77% | 46.60 | 49.05 | 55879 | 26720 | 0.70% |
| 2024-10-09 | 46.99 | 46.73 | -0.70 | -1.48% | 45.04 | 48.29 | 87679 | 41421 | 1.10% |
| 2024-10-08 | 50.91 | 47.43 | 1.15 | 2.48% | 45.88 | 50.91 | 80066 | 38381 | 1.01% |
| 2024-09-30 | 43.07 | 46.28 | 3.78 | 8.89% | 43.01 | 46.50 | 77075 | 34766 | 0.97% |
| 2024-09-27 | 43.41 | 42.50 | -0.81 | -1.87% | 41.99 | 44.23 | 64613 | 27771 | 0.81% |
| 2024-09-26 | 42.49 | 43.31 | 0.82 | 1.93% | 41.84 | 43.33 | 34768 | 14790 | 0.44% |
| 2024-09-25 | 42.31 | 42.49 | 0.21 | 0.50% | 41.14 | 43.15 | 30818 | 13079 | 0.39% |
| 2024-09-24 | 42.19 | 42.28 | 0.18 | 0.43% | 41.61 | 42.85 | 27132 | 11465 | 0.34% |
| 2024-09-23 | 41.95 | 42.10 | -0.03 | -0.07% | 41.80 | 42.65 | 19055 | 8023 | 0.24% |
| 2024-09-20 | 42.30 | 42.13 | -0.12 | -0.28% | 41.84 | 42.52 | 19549 | 8241 | 0.25% |
| 2024-09-19 | 42.97 | 42.25 | -0.95 | -2.20% | 41.96 | 43.20 | 27835 | 11802 | 0.35% |
| 2024-09-18 | 41.95 | 43.20 | 1.25 | 2.98% | 41.95 | 43.41 | 25820 | 11096 | 0.32% |
| 2024-09-13 | 41.88 | 41.95 | 0.07 | 0.17% | 41.50 | 42.40 | 19558 | 8227 | 0.25% |
| 2024-09-12 | 42.60 | 41.88 | -0.91 | -2.13% | 41.50 | 43.12 | 26809 | 11279 | 0.34% |
| 2024-09-11 | 41.40 | 42.79 | 1.46 | 3.53% | 41.19 | 43.00 | 23985 | 10184 | 0.30% |
| 2024-09-10 | 41.22 | 41.33 | 0.06 | 0.15% | 40.71 | 41.49 | 26802 | 11031 | 0.34% |
| 2024-09-09 | 40.85 | 41.27 | 0.09 | 0.22% | 40.68 | 41.38 | 18468 | 7603 | 0.23% |
| 2024-09-06 | 41.60 | 41.18 | -0.42 | -1.01% | 41.04 | 41.84 | 13600 | 5626 | 0.17% |
| 2024-09-05 | 41.52 | 41.60 | 0.28 | 0.68% | 41.00 | 41.70 | 16522 | 6854 | 0.21% |
| 2024-09-04 | 40.50 | 41.32 | 0.87 | 2.15% | 40.01 | 41.58 | 25036 | 10298 | 0.32% |
| 2024-09-03 | 39.70 | 40.45 | 0.53 | 1.33% | 39.55 | 40.68 | 17930 | 7235 | 0.23% |
| 2024-09-02 | 39.35 | 39.92 | 0.56 | 1.42% | 39.04 | 40.19 | 35844 | 14270 | 0.45% |
| 2024-08-30 | 38.50 | 39.36 | 0.70 | 1.81% | 37.79 | 39.96 | 40775 | 16011 | 0.51% |
| 2024-08-29 | 37.95 | 38.66 | 0.86 | 2.28% | 37.70 | 38.74 | 18334 | 7044 | 0.23% |
| 2024-08-28 | 37.50 | 37.80 | 0.30 | 0.80% | 37.34 | 38.14 | 13517 | 5123 | 0.17% |
| 2024-08-27 | 37.73 | 37.50 | -0.51 | -1.34% | 37.29 | 37.98 | 13867 | 5199 | 0.17% |
| 2024-08-26 | 38.36 | 38.01 | -0.32 | -0.83% | 37.49 | 38.36 | 20362 | 7711 | 0.26% |
| 2024-08-23 | 37.47 | 38.33 | 0.78 | 2.08% | 37.27 | 38.40 | 19306 | 7340 | 0.24% |
| 2024-08-22 | 36.84 | 37.55 | 0.59 | 1.60% | 36.68 | 37.75 | 21736 | 8117 | 0.27% |
| 2024-08-21 | 36.62 | 36.96 | 0.01 | 0.03% | 36.29 | 37.15 | 18091 | 6673 | 0.23% |
| 2024-08-20 | 37.13 | 36.95 | 0.21 | 0.57% | 36.55 | 37.48 | 33163 | 12243 | 0.42% |
| 2024-08-19 | 35.48 | 36.74 | 1.90 | 5.45% | 35.14 | 37.29 | 54354 | 19877 | 0.68% |
| 2024-08-16 | 34.70 | 34.84 | 0.16 | 0.46% | 34.35 | 35.00 | 16322 | 5667 | 0.37% |
| 2024-08-15 | 34.42 | 34.68 | 0.17 | 0.49% | 34.40 | 35.05 | 17241 | 5984 | 0.39% |
| 2024-08-14 | 35.69 | 34.51 | -1.14 | -3.20% | 34.30 | 35.69 | 24878 | 8614 | 0.56% |
| 2024-08-13 | 35.64 | 35.65 | 0.02 | 0.06% | 35.42 | 35.95 | 13925 | 4962 | 0.31% |