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 | 46.35 | 45.65 | -0.78 | -1.68% | 45.12 | 46.97 | 14626 | 6707 | 1.61% |
| 2024-11-20 | 45.61 | 46.43 | 0.61 | 1.33% | 45.44 | 47.11 | 20630 | 9550 | 2.28% |
| 2024-11-19 | 44.40 | 45.82 | 1.42 | 3.20% | 44.39 | 46.93 | 26610 | 12203 | 2.94% |
| 2024-11-18 | 45.60 | 44.40 | -1.21 | -2.65% | 44.20 | 46.38 | 25729 | 11611 | 2.84% |
| 2024-11-15 | 44.79 | 45.61 | 0.50 | 1.11% | 44.30 | 47.70 | 41085 | 19008 | 4.54% |
| 2024-11-14 | 45.95 | 45.11 | -0.86 | -1.87% | 44.87 | 46.51 | 25513 | 11708 | 2.82% |
| 2024-11-13 | 45.19 | 45.97 | 0.32 | 0.70% | 44.20 | 46.17 | 26385 | 11965 | 2.91% |
| 2024-11-12 | 46.24 | 45.65 | -0.81 | -1.74% | 45.12 | 48.00 | 41749 | 19464 | 4.61% |
| 2024-11-11 | 43.50 | 46.46 | 2.66 | 6.07% | 43.32 | 46.90 | 46321 | 21120 | 5.11% |
| 2024-11-08 | 43.60 | 43.80 | 0.50 | 1.15% | 43.30 | 44.65 | 27631 | 12151 | 3.05% |
| 2024-11-07 | 42.00 | 43.30 | 0.71 | 1.67% | 41.68 | 43.37 | 21691 | 9268 | 2.39% |
| 2024-11-06 | 43.33 | 42.59 | -0.24 | -0.56% | 42.15 | 43.70 | 27951 | 11989 | 3.09% |
| 2024-11-05 | 41.31 | 42.83 | 1.53 | 3.70% | 40.86 | 42.95 | 26569 | 11211 | 2.93% |
| 2024-11-04 | 40.00 | 41.30 | 1.70 | 4.29% | 39.94 | 41.40 | 21119 | 8614 | 2.33% |
| 2024-11-01 | 40.64 | 39.60 | -1.35 | -3.30% | 39.30 | 41.08 | 22168 | 8862 | 2.45% |
| 2024-10-31 | 41.01 | 40.95 | -0.06 | -0.15% | 40.62 | 41.76 | 19390 | 7978 | 2.14% |
| 2024-10-30 | 40.60 | 41.01 | 0.13 | 0.32% | 40.25 | 42.16 | 23559 | 9680 | 2.60% |
| 2024-10-29 | 42.90 | 40.88 | -2.29 | -5.30% | 40.66 | 43.20 | 28342 | 11794 | 3.13% |
| 2024-10-28 | 42.00 | 43.17 | 0.81 | 1.91% | 41.90 | 43.28 | 32273 | 13771 | 3.56% |
| 2024-10-25 | 39.77 | 42.36 | 2.60 | 6.54% | 39.61 | 42.42 | 51436 | 21236 | 5.68% |
| 2024-10-24 | 39.39 | 39.76 | 0.37 | 0.94% | 39.38 | 40.33 | 28665 | 11451 | 3.16% |
| 2024-10-23 | 39.92 | 39.39 | -0.40 | -1.01% | 39.20 | 40.30 | 27001 | 10737 | 2.98% |
| 2024-10-22 | 39.54 | 39.79 | 0.25 | 0.63% | 39.20 | 40.20 | 26546 | 10540 | 2.93% |
| 2024-10-21 | 38.48 | 39.54 | 1.03 | 2.67% | 38.30 | 40.36 | 34157 | 13448 | 3.77% |
| 2024-10-18 | 36.69 | 38.51 | 1.82 | 4.96% | 36.51 | 39.71 | 42683 | 16269 | 4.71% |
| 2024-10-17 | 36.92 | 36.69 | 0.09 | 0.25% | 36.61 | 37.63 | 17618 | 6547 | 2.63% |
| 2024-10-16 | 36.42 | 36.60 | -0.25 | -0.68% | 36.15 | 37.42 | 19096 | 7023 | 2.85% |
| 2024-10-15 | 37.61 | 36.85 | -1.17 | -3.08% | 36.80 | 38.34 | 24420 | 9175 | 3.64% |
| 2024-10-14 | 37.52 | 38.02 | 0.37 | 0.98% | 36.18 | 38.14 | 30221 | 11284 | 4.51% |
| 2024-10-11 | 39.80 | 37.65 | -2.35 | -5.88% | 37.20 | 39.89 | 27199 | 10401 | 4.06% |
| 2024-10-10 | 41.08 | 40.00 | -0.57 | -1.40% | 40.00 | 43.17 | 37500 | 15529 | 5.59% |
| 2024-10-09 | 44.95 | 40.57 | -5.94 | -12.77% | 40.56 | 45.43 | 46116 | 19789 | 6.88% |
| 2024-10-08 | 50.25 | 46.51 | 4.21 | 9.95% | 43.10 | 50.25 | 59255 | 27420 | 8.84% |
| 2024-09-30 | 38.51 | 42.30 | 5.04 | 13.53% | 38.20 | 42.84 | 49602 | 20032 | 7.40% |
| 2024-09-27 | 35.22 | 37.26 | 2.51 | 7.22% | 35.02 | 37.80 | 33116 | 12123 | 4.94% |
| 2024-09-26 | 33.21 | 34.75 | 1.24 | 3.70% | 32.93 | 34.78 | 19015 | 6444 | 2.84% |
| 2024-09-25 | 33.26 | 33.51 | 0.28 | 0.84% | 33.26 | 34.08 | 18728 | 6306 | 2.79% |
| 2024-09-24 | 32.01 | 33.23 | 1.40 | 4.40% | 31.85 | 33.28 | 17697 | 5789 | 2.64% |
| 2024-09-23 | 32.00 | 31.83 | 0.30 | 0.95% | 31.62 | 32.72 | 10092 | 3243 | 1.51% |
| 2024-09-20 | 32.17 | 31.53 | -0.60 | -1.87% | 31.35 | 32.19 | 9822 | 3106 | 1.47% |
| 2024-09-19 | 31.86 | 32.13 | 0.49 | 1.55% | 31.46 | 32.70 | 9800 | 3155 | 1.46% |
| 2024-09-18 | 32.13 | 31.64 | -0.48 | -1.49% | 31.30 | 32.20 | 7424 | 2346 | 1.11% |
| 2024-09-13 | 33.10 | 32.12 | -1.00 | -3.02% | 32.10 | 33.50 | 8276 | 2687 | 1.23% |
| 2024-09-12 | 33.33 | 33.12 | -0.39 | -1.16% | 33.10 | 34.18 | 10080 | 3396 | 1.50% |
| 2024-09-11 | 32.69 | 33.51 | 0.66 | 2.01% | 32.69 | 33.80 | 11515 | 3846 | 1.72% |
| 2024-09-10 | 33.10 | 32.85 | -0.25 | -0.76% | 32.08 | 33.24 | 10440 | 3400 | 1.56% |
| 2024-09-09 | 32.70 | 33.10 | 0.56 | 1.72% | 32.50 | 33.48 | 11489 | 3794 | 1.71% |
| 2024-09-06 | 33.85 | 32.54 | -1.24 | -3.67% | 32.51 | 34.03 | 10260 | 3383 | 1.53% |
| 2024-09-05 | 33.72 | 33.78 | 0.40 | 1.20% | 33.24 | 34.10 | 11148 | 3769 | 1.66% |
| 2024-09-04 | 32.83 | 33.38 | 0.24 | 0.72% | 32.80 | 33.84 | 10376 | 3459 | 1.55% |
| 2024-09-03 | 32.70 | 33.14 | 0.39 | 1.19% | 32.50 | 33.51 | 11875 | 3927 | 1.77% |
| 2024-09-02 | 33.25 | 32.75 | -0.57 | -1.71% | 32.70 | 33.87 | 16007 | 5316 | 2.39% |
| 2024-08-30 | 33.08 | 33.32 | -0.19 | -0.57% | 32.18 | 33.77 | 29012 | 9604 | 4.33% |
| 2024-08-29 | 32.70 | 33.51 | 0.63 | 1.92% | 32.62 | 33.66 | 12548 | 4174 | 1.87% |
| 2024-08-28 | 32.42 | 32.88 | 0.30 | 0.92% | 31.89 | 33.38 | 14968 | 4895 | 2.23% |
| 2024-08-27 | 32.00 | 32.58 | 0.57 | 1.78% | 31.66 | 33.16 | 18037 | 5890 | 2.69% |
| 2024-08-26 | 32.34 | 32.01 | -0.58 | -1.78% | 31.65 | 32.92 | 15131 | 4860 | 2.26% |
| 2024-08-23 | 32.51 | 32.59 | 0.08 | 0.25% | 31.87 | 32.66 | 13511 | 4355 | 2.02% |
| 2024-08-22 | 33.40 | 32.51 | -0.94 | -2.81% | 32.38 | 33.74 | 15186 | 4979 | 2.27% |
| 2024-08-21 | 34.93 | 33.45 | -1.85 | -5.24% | 33.34 | 34.97 | 26880 | 9137 | 4.01% |
| 2024-08-20 | 36.50 | 35.30 | -1.69 | -4.57% | 35.06 | 36.73 | 34290 | 12288 | 5.12% |
| 2024-08-19 | 37.92 | 36.99 | -0.61 | -1.62% | 36.58 | 38.90 | 49812 | 18708 | 7.43% |
| 2024-08-16 | 34.99 | 37.60 | 2.55 | 7.28% | 34.40 | 37.70 | 42688 | 15487 | 6.37% |
| 2024-08-15 | 35.60 | 35.05 | -0.10 | -0.28% | 34.75 | 36.34 | 19032 | 6723 | 2.84% |
| 2024-08-14 | 36.47 | 35.15 | -1.34 | -3.67% | 35.11 | 36.47 | 15174 | 5377 | 2.26% |
| 2024-08-13 | 36.50 | 36.49 | -0.07 | -0.19% | 35.40 | 36.50 | 12023 | 4323 | 1.79% |