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 | 44.27 | 43.79 | -0.63 | -1.42% | 43.54 | 44.28 | 15378 | 6752 | 1.00% |
| 2024-11-20 | 44.68 | 44.42 | -0.26 | -0.58% | 43.87 | 44.68 | 16493 | 7289 | 1.07% |
| 2024-11-19 | 43.55 | 44.68 | 1.18 | 2.71% | 43.55 | 44.68 | 16982 | 7512 | 1.10% |
| 2024-11-18 | 44.49 | 43.50 | -1.02 | -2.29% | 43.18 | 44.88 | 18245 | 8005 | 1.18% |
| 2024-11-15 | 45.75 | 44.52 | -1.42 | -3.09% | 44.50 | 46.15 | 24862 | 11282 | 1.61% |
| 2024-11-14 | 46.60 | 45.94 | -0.90 | -1.92% | 45.77 | 47.59 | 18986 | 8862 | 1.23% |
| 2024-11-13 | 46.70 | 46.84 | -0.19 | -0.40% | 46.14 | 47.25 | 17389 | 8109 | 1.13% |
| 2024-11-12 | 47.38 | 47.03 | -0.35 | -0.74% | 46.54 | 48.44 | 30670 | 14592 | 1.99% |
| 2024-11-11 | 47.45 | 47.38 | -0.57 | -1.19% | 46.69 | 47.73 | 29356 | 13854 | 1.90% |
| 2024-11-08 | 47.51 | 47.95 | 0.50 | 1.05% | 46.86 | 48.95 | 42506 | 20312 | 2.76% |
| 2024-11-07 | 45.48 | 47.45 | 1.76 | 3.85% | 45.18 | 47.68 | 40973 | 19271 | 2.66% |
| 2024-11-06 | 45.72 | 45.69 | -0.19 | -0.41% | 44.90 | 46.38 | 30618 | 13963 | 1.99% |
| 2024-11-05 | 45.00 | 45.88 | 0.88 | 1.96% | 44.73 | 46.00 | 29907 | 13614 | 1.94% |
| 2024-11-04 | 43.21 | 45.00 | 1.79 | 4.14% | 43.21 | 45.22 | 27725 | 12365 | 1.80% |
| 2024-11-01 | 44.79 | 43.21 | -1.85 | -4.11% | 43.20 | 44.79 | 21465 | 9423 | 1.39% |
| 2024-10-31 | 43.00 | 45.06 | 0.72 | 1.62% | 42.47 | 45.10 | 33707 | 14708 | 2.19% |
| 2024-10-30 | 44.51 | 44.34 | -0.36 | -0.81% | 43.94 | 45.19 | 23458 | 10431 | 1.52% |
| 2024-10-29 | 45.81 | 44.70 | -1.12 | -2.44% | 44.70 | 45.98 | 24222 | 10945 | 1.57% |
| 2024-10-28 | 45.73 | 45.82 | 0.06 | 0.13% | 44.81 | 45.86 | 23222 | 10532 | 1.51% |
| 2024-10-25 | 43.85 | 45.76 | 1.87 | 4.26% | 43.55 | 46.08 | 37197 | 16832 | 2.41% |
| 2024-10-24 | 44.67 | 43.89 | -0.72 | -1.61% | 43.76 | 44.67 | 11462 | 5052 | 0.74% |
| 2024-10-23 | 45.39 | 44.61 | -0.52 | -1.15% | 44.12 | 45.39 | 24013 | 10710 | 1.56% |
| 2024-10-22 | 43.40 | 45.13 | 1.57 | 3.60% | 43.17 | 45.13 | 28927 | 12876 | 1.88% |
| 2024-10-21 | 43.26 | 43.56 | 0.31 | 0.72% | 42.66 | 44.18 | 22131 | 9631 | 1.44% |
| 2024-10-18 | 41.70 | 43.25 | 1.33 | 3.17% | 41.50 | 44.29 | 23911 | 10286 | 1.55% |
| 2024-10-17 | 42.58 | 41.92 | -0.67 | -1.57% | 41.84 | 43.40 | 14654 | 6241 | 0.95% |
| 2024-10-16 | 42.31 | 42.59 | -0.43 | -1.00% | 42.01 | 43.36 | 14555 | 6215 | 0.94% |
| 2024-10-15 | 44.01 | 43.02 | -1.42 | -3.20% | 42.94 | 44.70 | 16960 | 7432 | 1.10% |
| 2024-10-14 | 43.59 | 44.44 | 1.05 | 2.42% | 42.60 | 44.63 | 21830 | 9555 | 1.42% |
| 2024-10-11 | 45.00 | 43.39 | -1.91 | -4.22% | 42.80 | 45.50 | 23742 | 10425 | 1.54% |
| 2024-10-10 | 45.75 | 45.30 | -0.36 | -0.79% | 45.24 | 46.70 | 30617 | 14061 | 1.99% |
| 2024-10-09 | 48.90 | 45.66 | -5.07 | -9.99% | 45.66 | 48.90 | 44547 | 20924 | 2.89% |
| 2024-10-08 | 52.23 | 50.73 | 3.25 | 6.84% | 47.01 | 52.23 | 72256 | 35989 | 4.69% |
| 2024-09-30 | 45.94 | 47.48 | 4.32 | 10.01% | 43.56 | 47.48 | 60512 | 27713 | 3.93% |
| 2024-09-27 | 41.44 | 43.16 | 2.84 | 7.04% | 41.32 | 43.63 | 48610 | 20597 | 3.15% |
| 2024-09-26 | 38.00 | 40.32 | 2.19 | 5.74% | 37.65 | 40.32 | 37689 | 14769 | 2.44% |
| 2024-09-25 | 38.25 | 38.13 | 0.20 | 0.53% | 38.09 | 39.29 | 33876 | 13110 | 2.20% |
| 2024-09-24 | 36.78 | 37.93 | 1.15 | 3.13% | 36.50 | 37.96 | 23240 | 8672 | 1.51% |
| 2024-09-23 | 36.59 | 36.78 | 0.19 | 0.52% | 36.03 | 37.07 | 11454 | 4208 | 0.74% |
| 2024-09-20 | 36.50 | 36.59 | -0.15 | -0.41% | 36.20 | 36.66 | 11841 | 4312 | 0.77% |
| 2024-09-19 | 35.95 | 36.74 | 0.95 | 2.65% | 35.80 | 37.01 | 19371 | 7090 | 1.26% |
| 2024-09-18 | 35.12 | 35.79 | 0.67 | 1.91% | 34.80 | 35.88 | 12253 | 4334 | 0.79% |
| 2024-09-13 | 35.55 | 35.12 | -0.74 | -2.06% | 35.08 | 35.87 | 10054 | 3565 | 0.65% |
| 2024-09-12 | 36.39 | 35.86 | -0.44 | -1.21% | 35.80 | 36.60 | 11505 | 4167 | 0.75% |
| 2024-09-11 | 36.00 | 36.30 | 0.17 | 0.47% | 35.61 | 36.61 | 12690 | 4597 | 0.82% |
| 2024-09-10 | 36.19 | 36.13 | -0.03 | -0.08% | 35.50 | 36.41 | 16870 | 6069 | 1.09% |
| 2024-09-09 | 37.44 | 36.16 | -1.21 | -3.24% | 35.82 | 37.44 | 22426 | 8134 | 1.45% |
| 2024-09-06 | 38.53 | 37.37 | -1.07 | -2.78% | 37.37 | 38.57 | 13420 | 5072 | 0.87% |
| 2024-09-05 | 38.44 | 38.44 | 0.19 | 0.50% | 38.10 | 38.60 | 12584 | 4828 | 0.82% |
| 2024-09-04 | 37.80 | 38.25 | 0.21 | 0.55% | 37.61 | 38.90 | 21449 | 8234 | 1.39% |
| 2024-09-03 | 37.65 | 38.04 | 0.43 | 1.14% | 36.98 | 38.48 | 26782 | 10106 | 1.74% |
| 2024-09-02 | 38.78 | 37.61 | -1.47 | -3.76% | 37.60 | 38.89 | 22191 | 8436 | 1.44% |
| 2024-08-30 | 38.58 | 39.08 | 0.23 | 0.59% | 37.86 | 39.74 | 31445 | 12289 | 2.04% |
| 2024-08-29 | 40.75 | 38.85 | -3.25 | -7.72% | 38.32 | 40.75 | 35320 | 13779 | 2.29% |
| 2024-08-28 | 42.32 | 42.10 | -0.22 | -0.52% | 41.68 | 42.48 | 6377 | 2685 | 0.41% |
| 2024-08-27 | 42.50 | 42.32 | -0.56 | -1.31% | 42.10 | 42.73 | 6088 | 2576 | 0.39% |
| 2024-08-26 | 43.19 | 42.88 | -0.35 | -0.81% | 42.40 | 43.43 | 6499 | 2785 | 0.42% |
| 2024-08-23 | 42.16 | 43.23 | 1.03 | 2.44% | 42.00 | 43.32 | 10131 | 4347 | 0.66% |
| 2024-08-22 | 42.80 | 42.20 | -0.55 | -1.29% | 41.69 | 43.04 | 13921 | 5881 | 0.90% |
| 2024-08-21 | 44.05 | 42.75 | -1.55 | -3.50% | 42.66 | 44.45 | 14681 | 6358 | 0.95% |
| 2024-08-20 | 45.59 | 44.30 | -1.30 | -2.85% | 44.16 | 45.69 | 12090 | 5407 | 0.78% |
| 2024-08-19 | 45.50 | 45.60 | 0.03 | 0.07% | 45.00 | 45.96 | 6337 | 2887 | 0.41% |
| 2024-08-16 | 46.09 | 45.57 | -0.23 | -0.50% | 45.53 | 46.09 | 5812 | 2656 | 0.38% |
| 2024-08-15 | 45.67 | 45.80 | 0.13 | 0.28% | 45.21 | 46.20 | 7105 | 3254 | 0.46% |
| 2024-08-14 | 45.70 | 45.67 | -0.36 | -0.78% | 45.36 | 45.95 | 5294 | 2414 | 0.34% |
| 2024-08-13 | 46.36 | 46.03 | -0.92 | -1.96% | 45.40 | 46.94 | 13294 | 6104 | 0.86% |