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 | 43.70 | 44.74 | 1.08 | 2.47% | 43.51 | 45.40 | 31204 | 13920 | 2.01% |
| 2024-11-20 | 42.73 | 43.66 | 0.89 | 2.08% | 42.28 | 43.78 | 22355 | 9641 | 1.44% |
| 2024-11-19 | 42.17 | 42.77 | 0.64 | 1.52% | 41.90 | 43.14 | 18771 | 7978 | 1.21% |
| 2024-11-18 | 44.80 | 42.13 | -2.50 | -5.60% | 41.95 | 44.94 | 34547 | 14811 | 2.22% |
| 2024-11-15 | 43.21 | 44.63 | 1.42 | 3.29% | 42.75 | 45.45 | 49482 | 21943 | 3.18% |
| 2024-11-14 | 44.81 | 43.21 | -1.77 | -3.94% | 43.00 | 44.82 | 23324 | 10209 | 1.50% |
| 2024-11-13 | 44.95 | 44.98 | -0.44 | -0.97% | 44.13 | 45.67 | 29015 | 12974 | 1.87% |
| 2024-11-12 | 46.05 | 45.42 | -0.63 | -1.37% | 45.06 | 47.70 | 56908 | 26322 | 3.66% |
| 2024-11-11 | 45.00 | 46.05 | 1.06 | 2.36% | 43.88 | 46.20 | 53081 | 24048 | 3.42% |
| 2024-11-08 | 43.88 | 44.99 | 1.06 | 2.41% | 43.88 | 45.19 | 47493 | 21223 | 3.06% |
| 2024-11-07 | 44.20 | 43.93 | -0.48 | -1.08% | 42.85 | 44.20 | 29748 | 12948 | 1.91% |
| 2024-11-06 | 43.43 | 44.41 | 1.36 | 3.16% | 43.00 | 45.35 | 54231 | 23931 | 3.49% |
| 2024-11-05 | 41.42 | 43.05 | 1.64 | 3.96% | 41.32 | 43.39 | 35588 | 15195 | 2.29% |
| 2024-11-04 | 40.62 | 41.41 | 0.73 | 1.79% | 40.57 | 41.50 | 16220 | 6686 | 1.04% |
| 2024-11-01 | 42.20 | 40.68 | -1.63 | -3.85% | 40.50 | 42.24 | 28472 | 11686 | 1.83% |
| 2024-10-31 | 42.07 | 42.31 | 0.01 | 0.02% | 41.64 | 42.50 | 24491 | 10313 | 1.58% |
| 2024-10-30 | 43.04 | 42.30 | -0.74 | -1.72% | 41.75 | 43.25 | 21832 | 9275 | 1.40% |
| 2024-10-29 | 43.83 | 43.04 | -1.10 | -2.49% | 42.95 | 44.91 | 33225 | 14511 | 2.14% |
| 2024-10-28 | 43.45 | 44.14 | 0.79 | 1.82% | 43.03 | 45.00 | 32162 | 14163 | 2.07% |
| 2024-10-25 | 43.02 | 43.35 | -0.21 | -0.48% | 43.00 | 43.61 | 25311 | 10940 | 1.63% |
| 2024-10-24 | 45.10 | 43.56 | -1.43 | -3.18% | 43.33 | 45.10 | 29451 | 12900 | 1.90% |
| 2024-10-23 | 43.27 | 44.99 | 1.69 | 3.90% | 42.91 | 46.14 | 57267 | 25662 | 3.69% |
| 2024-10-22 | 43.79 | 43.30 | -0.92 | -2.08% | 42.72 | 43.95 | 32001 | 13828 | 2.06% |
| 2024-10-21 | 43.53 | 44.22 | 1.72 | 4.05% | 43.18 | 45.18 | 54074 | 23934 | 3.48% |
| 2024-10-18 | 41.35 | 42.50 | 1.16 | 2.81% | 40.79 | 43.11 | 34330 | 14489 | 2.21% |
| 2024-10-17 | 41.95 | 41.34 | -0.55 | -1.31% | 41.21 | 42.35 | 27155 | 11344 | 1.75% |
| 2024-10-16 | 42.06 | 41.89 | -1.92 | -4.38% | 41.41 | 42.61 | 37486 | 15764 | 2.41% |
| 2024-10-15 | 41.70 | 43.81 | 1.26 | 2.96% | 40.98 | 44.32 | 61250 | 26231 | 3.94% |
| 2024-10-14 | 40.28 | 42.55 | 3.11 | 7.89% | 40.15 | 42.88 | 48556 | 20437 | 3.12% |
| 2024-10-11 | 41.56 | 39.44 | -2.73 | -6.47% | 39.15 | 41.60 | 26974 | 10804 | 1.74% |
| 2024-10-10 | 41.37 | 42.17 | 0.57 | 1.37% | 40.80 | 43.50 | 28932 | 12234 | 1.86% |
| 2024-10-09 | 43.80 | 41.60 | -3.28 | -7.31% | 41.50 | 43.99 | 34326 | 14632 | 2.21% |
| 2024-10-08 | 46.70 | 44.88 | 2.38 | 5.60% | 42.25 | 46.70 | 54437 | 24227 | 3.50% |
| 2024-09-30 | 40.30 | 42.50 | 3.07 | 7.79% | 39.49 | 42.76 | 51850 | 21454 | 3.34% |
| 2024-09-27 | 38.39 | 39.45 | 1.77 | 4.70% | 38.00 | 39.65 | 24060 | 9355 | 1.55% |
| 2024-09-26 | 36.80 | 37.68 | 0.90 | 2.45% | 36.30 | 37.70 | 18965 | 7006 | 1.22% |
| 2024-09-25 | 36.05 | 36.78 | 0.98 | 2.74% | 36.04 | 37.19 | 19313 | 7081 | 1.24% |
| 2024-09-24 | 35.11 | 35.80 | 0.94 | 2.70% | 34.68 | 35.86 | 13680 | 4838 | 0.88% |
| 2024-09-23 | 34.78 | 34.86 | 0.26 | 0.75% | 34.57 | 35.26 | 9594 | 3356 | 0.62% |
| 2024-09-20 | 34.99 | 34.60 | -0.46 | -1.31% | 34.35 | 35.10 | 8516 | 2951 | 0.55% |
| 2024-09-19 | 35.02 | 35.06 | 0.02 | 0.06% | 34.46 | 35.41 | 11176 | 3917 | 0.72% |
| 2024-09-18 | 35.48 | 35.04 | -0.44 | -1.24% | 34.36 | 35.64 | 8874 | 3098 | 0.57% |
| 2024-09-13 | 35.87 | 35.48 | -0.16 | -0.45% | 35.29 | 35.87 | 5477 | 1944 | 0.35% |
| 2024-09-12 | 35.87 | 35.64 | -0.24 | -0.67% | 35.60 | 36.28 | 6076 | 2184 | 0.39% |
| 2024-09-11 | 36.10 | 35.88 | -0.21 | -0.58% | 35.55 | 36.17 | 6586 | 2359 | 0.42% |
| 2024-09-10 | 36.01 | 36.09 | 0.23 | 0.64% | 35.00 | 36.25 | 8486 | 3022 | 0.55% |
| 2024-09-09 | 36.00 | 35.86 | -0.33 | -0.91% | 35.58 | 36.27 | 7685 | 2758 | 0.49% |
| 2024-09-06 | 37.00 | 36.19 | -0.85 | -2.29% | 36.01 | 37.09 | 10882 | 3962 | 0.70% |
| 2024-09-05 | 36.90 | 37.04 | 0.07 | 0.19% | 36.70 | 37.29 | 7979 | 2950 | 0.51% |
| 2024-09-04 | 36.87 | 36.97 | 0.04 | 0.11% | 36.70 | 37.09 | 4947 | 1828 | 0.32% |
| 2024-09-03 | 36.69 | 36.93 | 0.18 | 0.49% | 36.69 | 37.17 | 6167 | 2279 | 0.40% |
| 2024-09-02 | 37.60 | 36.75 | -0.83 | -2.21% | 36.70 | 37.67 | 9292 | 3447 | 0.60% |
| 2024-08-30 | 37.33 | 37.58 | 0.25 | 0.67% | 37.15 | 38.12 | 10562 | 3993 | 0.68% |
| 2024-08-29 | 36.88 | 37.33 | 0.45 | 1.22% | 36.78 | 37.57 | 7110 | 2653 | 0.46% |
| 2024-08-28 | 36.80 | 36.88 | -0.08 | -0.22% | 36.66 | 37.26 | 5569 | 2058 | 0.36% |
| 2024-08-27 | 36.97 | 36.96 | -0.23 | -0.62% | 36.75 | 37.46 | 7238 | 2682 | 0.47% |
| 2024-08-26 | 37.00 | 37.19 | 0.00 | 0.00% | 36.68 | 37.37 | 5346 | 1981 | 0.34% |
| 2024-08-23 | 37.77 | 37.19 | -0.70 | -1.85% | 37.06 | 37.93 | 6834 | 2549 | 0.44% |
| 2024-08-22 | 37.81 | 37.89 | 0.08 | 0.21% | 37.71 | 38.62 | 8288 | 3149 | 0.53% |
| 2024-08-21 | 38.16 | 37.81 | -0.54 | -1.41% | 37.76 | 38.32 | 6258 | 2381 | 0.40% |
| 2024-08-20 | 38.56 | 38.35 | -0.21 | -0.54% | 38.11 | 38.65 | 7624 | 2919 | 0.49% |
| 2024-08-19 | 38.66 | 38.56 | -0.25 | -0.64% | 38.44 | 39.02 | 7225 | 2798 | 0.46% |
| 2024-08-16 | 38.87 | 38.81 | -0.32 | -0.82% | 38.71 | 39.40 | 7226 | 2810 | 0.47% |
| 2024-08-15 | 38.88 | 39.13 | 0.05 | 0.13% | 38.74 | 39.60 | 8836 | 3464 | 0.57% |
| 2024-08-14 | 39.35 | 39.08 | -0.40 | -1.01% | 39.00 | 39.55 | 7563 | 2965 | 0.49% |