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 | 46.07 | 47.88 | 1.76 | 3.82% | 45.81 | 48.78 | 53638 | 25583 | 2.62% |
| 2024-11-20 | 45.44 | 46.12 | 0.31 | 0.68% | 44.40 | 46.23 | 30425 | 13812 | 1.49% |
| 2024-11-19 | 44.74 | 45.81 | 1.18 | 2.64% | 44.49 | 45.88 | 26360 | 11939 | 1.29% |
| 2024-11-18 | 45.51 | 44.63 | -0.64 | -1.41% | 44.52 | 46.43 | 29352 | 13366 | 1.43% |
| 2024-11-15 | 45.08 | 45.27 | -0.11 | -0.24% | 44.82 | 45.95 | 29128 | 13209 | 1.42% |
| 2024-11-14 | 45.81 | 45.38 | -0.45 | -0.98% | 45.27 | 47.21 | 36283 | 16773 | 1.77% |
| 2024-11-13 | 45.39 | 45.83 | 0.03 | 0.07% | 44.81 | 46.13 | 21867 | 9940 | 1.07% |
| 2024-11-12 | 46.80 | 45.80 | -0.14 | -0.30% | 45.09 | 47.39 | 35112 | 16278 | 1.72% |
| 2024-11-11 | 44.68 | 45.94 | 1.10 | 2.45% | 44.02 | 45.98 | 30636 | 13865 | 1.50% |
| 2024-11-08 | 45.00 | 44.84 | 0.10 | 0.22% | 44.44 | 45.49 | 24674 | 11082 | 1.21% |
| 2024-11-07 | 43.48 | 44.74 | 1.04 | 2.38% | 43.41 | 44.85 | 22111 | 9806 | 1.08% |
| 2024-11-06 | 44.06 | 43.70 | -0.60 | -1.35% | 43.51 | 44.78 | 19349 | 8520 | 0.95% |
| 2024-11-05 | 43.11 | 44.30 | 1.19 | 2.76% | 42.31 | 44.65 | 26447 | 11602 | 1.29% |
| 2024-11-04 | 42.02 | 43.11 | 0.89 | 2.11% | 42.02 | 43.50 | 14905 | 6399 | 0.73% |
| 2024-11-01 | 42.53 | 42.22 | -0.88 | -2.04% | 42.15 | 43.88 | 19119 | 8170 | 0.93% |
| 2024-10-31 | 42.98 | 43.10 | 0.10 | 0.23% | 42.31 | 43.41 | 16107 | 6897 | 0.79% |
| 2024-10-30 | 43.60 | 43.00 | -1.04 | -2.36% | 42.69 | 44.20 | 17981 | 7788 | 0.88% |
| 2024-10-29 | 45.80 | 44.04 | -1.44 | -3.17% | 43.87 | 45.80 | 21666 | 9652 | 1.06% |
| 2024-10-28 | 44.98 | 45.48 | 0.48 | 1.07% | 44.33 | 45.73 | 26878 | 12156 | 1.31% |
| 2024-10-25 | 44.16 | 45.00 | 0.91 | 2.06% | 44.00 | 45.95 | 25884 | 11686 | 1.26% |
| 2024-10-24 | 44.73 | 44.09 | -0.74 | -1.65% | 44.03 | 44.89 | 21846 | 9682 | 1.07% |
| 2024-10-23 | 44.99 | 44.83 | -0.31 | -0.69% | 43.66 | 45.29 | 45423 | 20230 | 2.22% |
| 2024-10-22 | 44.80 | 45.14 | 0.18 | 0.40% | 44.36 | 45.25 | 24212 | 10830 | 1.18% |
| 2024-10-21 | 44.29 | 44.96 | 0.67 | 1.51% | 43.89 | 46.39 | 32251 | 14563 | 1.58% |
| 2024-10-18 | 41.78 | 44.29 | 2.03 | 4.80% | 41.78 | 45.56 | 33552 | 14725 | 1.64% |
| 2024-10-17 | 42.80 | 42.26 | -1.42 | -3.25% | 42.10 | 43.39 | 26730 | 11429 | 1.31% |
| 2024-10-16 | 43.69 | 43.68 | -0.01 | -0.02% | 42.98 | 44.71 | 14351 | 6280 | 0.70% |
| 2024-10-15 | 45.76 | 43.69 | -2.06 | -4.50% | 43.69 | 45.80 | 25524 | 11371 | 1.25% |
| 2024-10-14 | 43.70 | 45.75 | 2.22 | 5.10% | 42.55 | 46.36 | 32705 | 14628 | 1.60% |
| 2024-10-11 | 45.01 | 43.53 | -2.03 | -4.46% | 42.90 | 45.80 | 29342 | 12838 | 1.43% |
| 2024-10-10 | 47.65 | 45.56 | -1.81 | -3.82% | 45.41 | 49.43 | 40382 | 18981 | 1.97% |
| 2024-10-09 | 47.00 | 47.37 | -1.58 | -3.23% | 45.79 | 50.38 | 50728 | 24388 | 2.48% |
| 2024-10-08 | 54.90 | 48.95 | 3.20 | 6.99% | 46.80 | 54.90 | 83178 | 40973 | 4.07% |
| 2024-09-30 | 44.33 | 45.75 | 4.01 | 9.61% | 42.40 | 47.04 | 71075 | 32003 | 3.47% |
| 2024-09-27 | 40.80 | 41.74 | 1.48 | 3.68% | 40.75 | 43.80 | 42984 | 18022 | 2.10% |
| 2024-09-26 | 38.92 | 40.26 | 1.35 | 3.47% | 38.26 | 40.40 | 25908 | 10214 | 1.27% |
| 2024-09-25 | 39.22 | 38.91 | 0.26 | 0.67% | 38.39 | 39.51 | 32438 | 12645 | 1.59% |
| 2024-09-24 | 35.44 | 38.65 | 3.40 | 9.65% | 35.08 | 38.65 | 41656 | 15550 | 2.04% |
| 2024-09-23 | 35.53 | 35.25 | -0.28 | -0.79% | 35.00 | 36.19 | 15962 | 5633 | 0.78% |
| 2024-09-20 | 36.38 | 35.53 | -0.92 | -2.52% | 35.23 | 36.47 | 15559 | 5545 | 0.76% |
| 2024-09-19 | 36.46 | 36.45 | 0.00 | 0.00% | 36.16 | 37.51 | 14451 | 5309 | 0.71% |
| 2024-09-18 | 35.82 | 36.45 | 0.65 | 1.82% | 35.48 | 36.65 | 9894 | 3576 | 0.48% |
| 2024-09-13 | 36.23 | 35.80 | -0.22 | -0.61% | 35.67 | 36.34 | 9178 | 3294 | 0.45% |
| 2024-09-12 | 35.99 | 36.02 | -0.61 | -1.67% | 35.99 | 36.96 | 9626 | 3497 | 0.47% |
| 2024-09-11 | 35.93 | 36.63 | 0.39 | 1.08% | 35.80 | 37.44 | 16990 | 6240 | 0.83% |
| 2024-09-10 | 36.36 | 36.24 | -0.11 | -0.30% | 35.00 | 36.48 | 17852 | 6369 | 0.87% |
| 2024-09-09 | 37.65 | 36.35 | -1.41 | -3.73% | 36.24 | 38.10 | 12792 | 4731 | 0.63% |
| 2024-09-06 | 38.25 | 37.76 | -0.89 | -2.30% | 37.69 | 38.80 | 12120 | 4622 | 0.59% |
| 2024-09-05 | 39.28 | 38.65 | -0.75 | -1.90% | 38.44 | 40.43 | 14274 | 5579 | 0.70% |
| 2024-09-04 | 38.21 | 39.40 | 1.13 | 2.95% | 38.04 | 40.13 | 19203 | 7549 | 0.94% |
| 2024-09-03 | 37.30 | 38.27 | 1.24 | 3.35% | 36.93 | 38.53 | 17518 | 6657 | 0.86% |
| 2024-09-02 | 38.14 | 37.03 | -1.09 | -2.86% | 36.90 | 38.18 | 14580 | 5473 | 0.71% |
| 2024-08-30 | 37.35 | 38.12 | 0.76 | 2.03% | 36.70 | 38.84 | 20625 | 7870 | 1.01% |
| 2024-08-29 | 37.44 | 37.36 | -0.13 | -0.35% | 36.63 | 37.86 | 14674 | 5474 | 0.72% |
| 2024-08-28 | 37.24 | 37.49 | 0.06 | 0.16% | 37.13 | 38.21 | 10714 | 4029 | 0.52% |
| 2024-08-27 | 37.23 | 37.43 | 0.07 | 0.19% | 36.70 | 37.86 | 9724 | 3631 | 0.48% |
| 2024-08-26 | 37.57 | 37.36 | -0.46 | -1.22% | 35.88 | 38.50 | 23191 | 8556 | 1.13% |
| 2024-08-23 | 37.50 | 37.82 | -0.13 | -0.34% | 37.50 | 38.39 | 11875 | 4498 | 0.58% |
| 2024-08-22 | 38.69 | 37.95 | -0.37 | -0.97% | 37.65 | 38.69 | 8790 | 3337 | 0.43% |
| 2024-08-21 | 38.79 | 38.32 | -0.52 | -1.34% | 38.16 | 39.16 | 6964 | 2691 | 0.34% |
| 2024-08-20 | 39.03 | 38.84 | -0.26 | -0.66% | 38.60 | 39.30 | 7734 | 3005 | 0.38% |
| 2024-08-19 | 39.60 | 39.10 | -0.50 | -1.26% | 38.92 | 40.03 | 10190 | 4001 | 0.50% |
| 2024-08-16 | 39.97 | 39.60 | -0.38 | -0.95% | 39.42 | 40.10 | 10600 | 4209 | 0.52% |
| 2024-08-15 | 39.42 | 39.98 | 0.02 | 0.05% | 39.39 | 40.90 | 12486 | 5017 | 0.61% |
| 2024-08-14 | 40.70 | 39.96 | -0.74 | -1.82% | 39.37 | 40.70 | 15813 | 6294 | 0.77% |
| 2024-08-13 | 41.04 | 40.70 | -0.21 | -0.51% | 40.10 | 41.32 | 8066 | 3276 | 0.39% |