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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 43.74 | 41.88 | -2.09 | -4.75% | 41.88 | 43.90 | 43409 | 18558 | 3.65% |
| 2024-11-21 | 44.49 | 43.97 | -0.55 | -1.24% | 43.88 | 44.88 | 29612 | 13122 | 2.49% |
| 2024-11-20 | 44.23 | 44.52 | 0.30 | 0.68% | 44.06 | 44.98 | 35673 | 15922 | 3.00% |
| 2024-11-19 | 42.95 | 44.22 | 0.82 | 1.89% | 42.57 | 44.22 | 30212 | 13162 | 2.54% |
| 2024-11-18 | 42.45 | 43.40 | 0.63 | 1.47% | 41.00 | 44.55 | 43647 | 18448 | 3.67% |
| 2024-11-15 | 43.17 | 42.77 | -0.73 | -1.68% | 42.75 | 44.55 | 33755 | 14745 | 2.84% |
| 2024-11-14 | 45.10 | 43.50 | -1.80 | -3.97% | 43.43 | 45.11 | 40009 | 17684 | 3.36% |
| 2024-11-13 | 44.50 | 45.30 | 0.20 | 0.44% | 43.99 | 45.90 | 42095 | 18888 | 3.54% |
| 2024-11-12 | 45.40 | 45.10 | -0.19 | -0.42% | 44.65 | 46.97 | 70074 | 32129 | 5.89% |
| 2024-11-11 | 44.70 | 45.29 | -0.12 | -0.26% | 44.50 | 46.09 | 72400 | 32908 | 6.08% |
| 2024-11-08 | 46.20 | 45.41 | -1.48 | -3.16% | 44.00 | 46.86 | 113100 | 51704 | 9.50% |
| 2024-11-07 | 41.61 | 46.89 | 5.63 | 13.65% | 41.42 | 48.00 | 128086 | 57865 | 10.76% |
| 2024-11-06 | 41.43 | 41.26 | -0.17 | -0.41% | 40.98 | 42.44 | 57749 | 24119 | 4.85% |
| 2024-11-05 | 40.37 | 41.43 | 0.95 | 2.35% | 39.90 | 41.75 | 54385 | 22321 | 4.57% |
| 2024-11-04 | 39.04 | 40.48 | 1.60 | 4.12% | 39.00 | 40.49 | 42102 | 16854 | 3.54% |
| 2024-11-01 | 40.90 | 38.88 | -2.37 | -5.75% | 38.83 | 41.12 | 54869 | 21760 | 4.61% |
| 2024-10-31 | 41.88 | 41.25 | -1.07 | -2.53% | 41.13 | 42.20 | 47512 | 19782 | 3.99% |
| 2024-10-30 | 43.20 | 42.32 | -1.38 | -3.16% | 41.62 | 43.55 | 50819 | 21616 | 4.27% |
| 2024-10-29 | 44.05 | 43.70 | -0.37 | -0.84% | 43.62 | 44.79 | 47839 | 21133 | 4.02% |
| 2024-10-28 | 45.05 | 44.07 | -1.28 | -2.82% | 43.33 | 45.34 | 50866 | 22419 | 4.27% |
| 2024-10-25 | 45.45 | 45.35 | 0.02 | 0.04% | 45.26 | 46.00 | 50968 | 23219 | 4.28% |
| 2024-10-24 | 45.09 | 45.33 | 0.11 | 0.24% | 44.92 | 45.95 | 36462 | 16534 | 3.06% |
| 2024-10-23 | 45.61 | 45.22 | -0.64 | -1.40% | 45.09 | 46.15 | 50202 | 22866 | 4.22% |
| 2024-10-22 | 46.30 | 45.86 | -1.13 | -2.40% | 45.01 | 47.33 | 83343 | 38617 | 7.00% |
| 2024-10-21 | 44.99 | 46.99 | 1.44 | 3.16% | 44.44 | 48.50 | 99257 | 45834 | 8.34% |
| 2024-10-18 | 44.01 | 45.55 | 0.34 | 0.75% | 43.71 | 46.58 | 91442 | 41531 | 7.68% |
| 2024-10-17 | 43.60 | 45.21 | 0.75 | 1.69% | 42.54 | 45.30 | 86398 | 37755 | 7.26% |
| 2024-10-16 | 47.00 | 44.46 | -5.98 | -11.86% | 42.75 | 47.40 | 138916 | 61885 | 11.67% |
| 2024-10-15 | 56.37 | 50.44 | -5.99 | -10.61% | 49.88 | 60.59 | 122547 | 68359 | 10.30% |
| 2024-10-14 | 55.25 | 56.43 | 1.73 | 3.16% | 54.25 | 57.25 | 53795 | 30276 | 4.52% |
| 2024-10-11 | 51.00 | 54.70 | 2.55 | 4.89% | 51.00 | 55.70 | 53274 | 28660 | 4.48% |
| 2024-10-10 | 55.62 | 52.15 | -2.76 | -5.03% | 50.39 | 56.33 | 69538 | 37318 | 5.84% |
| 2024-10-09 | 55.00 | 54.91 | -1.96 | -3.45% | 51.30 | 56.90 | 58726 | 31846 | 4.93% |
| 2024-10-08 | 61.00 | 56.87 | 4.67 | 8.95% | 51.00 | 61.01 | 90306 | 50764 | 7.31% |
| 2024-09-30 | 46.34 | 52.20 | 6.22 | 13.53% | 45.51 | 53.08 | 87033 | 42789 | 7.05% |
| 2024-09-27 | 46.23 | 45.98 | 0.27 | 0.59% | 45.00 | 47.50 | 46910 | 21651 | 3.80% |
| 2024-09-26 | 42.60 | 45.71 | 3.05 | 7.15% | 42.50 | 45.96 | 48281 | 21699 | 3.91% |
| 2024-09-25 | 42.94 | 42.66 | -0.28 | -0.65% | 42.35 | 43.38 | 23958 | 10262 | 1.94% |
| 2024-09-24 | 41.99 | 42.94 | 0.78 | 1.85% | 41.20 | 43.05 | 30332 | 12815 | 2.46% |
| 2024-09-23 | 40.40 | 42.16 | 1.79 | 4.43% | 40.18 | 42.20 | 22982 | 9568 | 1.86% |
| 2024-09-20 | 39.80 | 40.37 | 0.57 | 1.43% | 39.52 | 40.42 | 10249 | 4114 | 0.83% |
| 2024-09-19 | 39.99 | 39.80 | -0.06 | -0.15% | 39.35 | 39.99 | 10554 | 4182 | 0.85% |
| 2024-09-18 | 39.61 | 39.86 | 0.25 | 0.63% | 39.35 | 40.23 | 7666 | 3051 | 0.62% |
| 2024-09-13 | 39.18 | 39.61 | 0.24 | 0.61% | 39.18 | 40.28 | 6800 | 2696 | 0.55% |
| 2024-09-12 | 39.74 | 39.37 | -0.39 | -0.98% | 39.18 | 39.99 | 9612 | 3804 | 0.78% |
| 2024-09-11 | 40.20 | 39.76 | -0.45 | -1.12% | 39.50 | 40.35 | 9562 | 3821 | 0.77% |
| 2024-09-10 | 39.88 | 40.21 | 0.55 | 1.39% | 39.50 | 40.49 | 11184 | 4477 | 0.91% |
| 2024-09-09 | 39.64 | 39.66 | 0.02 | 0.05% | 39.20 | 39.86 | 11946 | 4726 | 0.97% |
| 2024-09-06 | 39.15 | 39.64 | 0.54 | 1.38% | 39.10 | 39.99 | 17118 | 6787 | 1.39% |
| 2024-09-05 | 38.66 | 39.10 | 0.32 | 0.83% | 38.56 | 39.28 | 11437 | 4455 | 0.93% |
| 2024-09-04 | 39.20 | 38.78 | -0.50 | -1.27% | 38.51 | 39.20 | 9251 | 3592 | 0.75% |
| 2024-09-03 | 39.29 | 39.28 | -0.01 | -0.03% | 38.85 | 39.69 | 9902 | 3893 | 0.80% |
| 2024-09-02 | 39.32 | 39.29 | -0.29 | -0.73% | 39.05 | 39.74 | 13315 | 5246 | 1.08% |
| 2024-08-30 | 38.81 | 39.58 | 0.59 | 1.51% | 38.34 | 39.76 | 20305 | 7957 | 1.64% |
| 2024-08-29 | 39.00 | 38.99 | 0.09 | 0.23% | 38.49 | 39.54 | 12647 | 4928 | 1.02% |
| 2024-08-28 | 39.22 | 38.90 | -0.20 | -0.51% | 38.71 | 39.88 | 10993 | 4292 | 0.89% |
| 2024-08-27 | 38.24 | 39.10 | 0.72 | 1.88% | 37.80 | 39.57 | 17081 | 6657 | 1.38% |
| 2024-08-26 | 38.19 | 38.38 | 0.20 | 0.52% | 38.05 | 38.73 | 10250 | 3926 | 0.83% |
| 2024-08-23 | 38.00 | 38.18 | -0.01 | -0.03% | 37.52 | 38.36 | 12025 | 4567 | 2.57% |
| 2024-08-22 | 38.13 | 38.19 | -0.24 | -0.62% | 37.78 | 38.90 | 13587 | 5194 | 2.90% |
| 2024-08-21 | 39.06 | 38.43 | -0.63 | -1.61% | 38.20 | 39.60 | 27649 | 10766 | 5.90% |
| 2024-08-20 | 38.34 | 39.06 | 0.96 | 2.52% | 37.91 | 39.39 | 26169 | 10152 | 5.59% |
| 2024-08-19 | 39.90 | 38.10 | -2.85 | -6.96% | 37.20 | 39.90 | 46715 | 17941 | 9.97% |
| 2024-08-16 | 41.38 | 40.95 | 0.95 | 2.38% | 40.10 | 42.30 | 71417 | 29497 | 15.24% |
| 2024-08-15 | 38.45 | 40.00 | 1.67 | 4.36% | 38.21 | 40.00 | 54758 | 21450 | 11.69% |