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 | 45.66 | 44.58 | -1.07 | -2.34% | 44.00 | 47.30 | 7360 | 3352 | 4.01% |
| 2024-11-20 | 44.20 | 45.65 | 1.46 | 3.30% | 43.30 | 46.13 | 7211 | 3249 | 3.93% |
| 2024-11-19 | 44.22 | 44.19 | 0.58 | 1.33% | 43.05 | 44.49 | 5238 | 2297 | 2.85% |
| 2024-11-18 | 43.00 | 43.61 | 0.42 | 0.97% | 41.78 | 44.80 | 6941 | 3014 | 3.78% |
| 2024-11-15 | 44.24 | 43.19 | -1.14 | -2.57% | 42.91 | 44.48 | 5393 | 2346 | 2.94% |
| 2024-11-14 | 46.21 | 44.33 | -2.34 | -5.01% | 44.00 | 46.66 | 7569 | 3419 | 4.13% |
| 2024-11-13 | 46.20 | 46.67 | 0.25 | 0.54% | 44.97 | 48.50 | 12504 | 5833 | 6.82% |
| 2024-11-12 | 46.90 | 46.42 | -0.50 | -1.07% | 45.68 | 49.15 | 14739 | 7031 | 8.03% |
| 2024-11-11 | 44.00 | 46.92 | 1.49 | 3.28% | 44.00 | 48.01 | 26192 | 12292 | 14.28% |
| 2024-11-08 | 43.42 | 45.43 | 1.90 | 4.36% | 43.00 | 49.00 | 33306 | 14998 | 18.15% |
| 2024-11-07 | 43.00 | 43.53 | -0.24 | -0.55% | 43.00 | 44.52 | 18936 | 8299 | 10.32% |
| 2024-11-06 | 44.77 | 43.77 | -1.01 | -2.26% | 42.98 | 44.80 | 23103 | 10085 | 12.59% |
| 2024-11-05 | 45.42 | 44.78 | -1.36 | -2.95% | 43.30 | 46.00 | 42280 | 18849 | 23.04% |
| 2024-11-04 | 38.62 | 46.14 | 7.69 | 20.00% | 38.51 | 46.14 | 36941 | 16130 | 20.13% |
| 2024-11-01 | 37.14 | 38.45 | 1.31 | 3.53% | 35.53 | 40.02 | 13658 | 5132 | 7.44% |
| 2024-10-31 | 37.15 | 37.14 | 0.13 | 0.35% | 36.64 | 37.47 | 4197 | 1554 | 2.29% |
| 2024-10-30 | 37.00 | 37.01 | -0.46 | -1.23% | 36.35 | 37.30 | 6044 | 2231 | 3.29% |
| 2024-10-29 | 39.24 | 37.47 | -1.38 | -3.55% | 37.34 | 39.58 | 10008 | 3808 | 5.45% |
| 2024-10-28 | 38.18 | 38.85 | 0.02 | 0.05% | 38.00 | 39.17 | 9428 | 3653 | 5.14% |
| 2024-10-25 | 38.50 | 38.83 | 0.45 | 1.17% | 38.08 | 39.20 | 5657 | 2186 | 3.08% |
| 2024-10-24 | 38.53 | 38.38 | -0.11 | -0.29% | 37.86 | 38.91 | 5476 | 2103 | 2.98% |
| 2024-10-23 | 39.53 | 38.49 | -0.91 | -2.31% | 38.11 | 39.53 | 10044 | 3881 | 5.47% |
| 2024-10-22 | 37.72 | 39.40 | 2.19 | 5.89% | 37.00 | 40.45 | 18815 | 7294 | 10.25% |
| 2024-10-21 | 37.15 | 37.21 | 0.07 | 0.19% | 36.63 | 37.69 | 8093 | 2997 | 4.41% |
| 2024-10-18 | 36.07 | 37.14 | 1.30 | 3.63% | 35.56 | 37.46 | 7085 | 2592 | 3.86% |
| 2024-10-17 | 36.31 | 35.84 | -0.38 | -1.05% | 35.83 | 36.79 | 3864 | 1405 | 2.11% |
| 2024-10-16 | 35.71 | 36.22 | -0.15 | -0.41% | 35.70 | 36.68 | 4560 | 1651 | 2.49% |
| 2024-10-15 | 37.28 | 36.37 | -0.91 | -2.44% | 36.36 | 37.68 | 5233 | 1930 | 2.85% |
| 2024-10-14 | 36.50 | 37.28 | 0.48 | 1.30% | 36.18 | 37.39 | 5941 | 2189 | 3.24% |
| 2024-10-11 | 38.47 | 36.80 | -1.51 | -3.94% | 36.28 | 38.47 | 6898 | 2567 | 3.76% |
| 2024-10-10 | 37.99 | 38.31 | 0.77 | 2.05% | 37.70 | 39.30 | 9223 | 3564 | 5.03% |
| 2024-10-09 | 42.42 | 37.54 | -7.45 | -16.56% | 37.52 | 43.00 | 16585 | 6652 | 9.04% |
| 2024-10-08 | 48.27 | 44.99 | 2.29 | 5.36% | 42.25 | 49.30 | 30139 | 13726 | 16.43% |
| 2024-09-30 | 38.50 | 42.70 | 4.45 | 11.63% | 38.31 | 42.95 | 20092 | 8181 | 10.95% |
| 2024-09-27 | 36.83 | 38.25 | 1.65 | 4.51% | 36.21 | 39.00 | 12838 | 4832 | 7.00% |
| 2024-09-26 | 35.91 | 36.60 | -0.30 | -0.81% | 35.58 | 36.80 | 9514 | 3435 | 5.19% |
| 2024-09-25 | 34.81 | 36.90 | 1.40 | 3.94% | 34.14 | 38.66 | 15183 | 5451 | 8.28% |
| 2024-09-24 | 34.54 | 35.50 | 3.17 | 9.81% | 33.28 | 38.60 | 12611 | 4523 | 6.87% |
| 2024-09-23 | 32.56 | 32.33 | -0.07 | -0.22% | 31.98 | 32.76 | 871 | 281 | 0.47% |
| 2024-09-20 | 32.62 | 32.40 | -0.27 | -0.83% | 32.10 | 32.76 | 1462 | 473 | 0.80% |
| 2024-09-19 | 33.78 | 32.67 | 0.86 | 2.70% | 31.21 | 33.78 | 2222 | 716 | 1.21% |
| 2024-09-18 | 33.39 | 31.81 | -1.72 | -5.13% | 31.62 | 33.39 | 2381 | 769 | 1.30% |
| 2024-09-13 | 33.12 | 33.53 | 0.08 | 0.24% | 32.99 | 34.10 | 1471 | 493 | 0.80% |
| 2024-09-12 | 33.11 | 33.45 | 0.24 | 0.72% | 33.11 | 33.69 | 691 | 231 | 0.38% |
| 2024-09-11 | 33.09 | 33.21 | -0.22 | -0.66% | 32.81 | 33.55 | 652 | 217 | 0.36% |
| 2024-09-10 | 33.60 | 33.43 | 0.31 | 0.94% | 32.53 | 33.60 | 1478 | 488 | 0.81% |
| 2024-09-09 | 33.49 | 33.12 | -0.65 | -1.92% | 32.74 | 33.87 | 2379 | 790 | 1.30% |
| 2024-09-06 | 33.87 | 33.77 | -0.31 | -0.91% | 33.55 | 34.45 | 1410 | 480 | 0.77% |
| 2024-09-05 | 33.80 | 34.08 | 0.59 | 1.76% | 33.33 | 34.19 | 2020 | 685 | 1.10% |
| 2024-09-04 | 33.19 | 33.49 | 0.00 | 0.00% | 33.12 | 33.83 | 1106 | 370 | 0.60% |
| 2024-09-03 | 32.79 | 33.49 | 0.68 | 2.07% | 32.55 | 33.69 | 1484 | 494 | 0.81% |
| 2024-09-02 | 34.77 | 32.81 | -1.99 | -5.72% | 32.50 | 35.14 | 4840 | 1622 | 2.64% |
| 2024-08-30 | 34.55 | 34.80 | 0.26 | 0.75% | 34.16 | 35.26 | 2796 | 976 | 1.52% |
| 2024-08-29 | 35.05 | 34.54 | 0.04 | 0.12% | 33.61 | 35.10 | 1371 | 475 | 0.75% |
| 2024-08-28 | 33.93 | 34.50 | 0.57 | 1.68% | 33.03 | 34.75 | 1902 | 653 | 1.04% |
| 2024-08-27 | 33.97 | 33.93 | -0.16 | -0.47% | 33.60 | 34.35 | 876 | 296 | 0.48% |
| 2024-08-26 | 33.88 | 34.09 | -0.01 | -0.03% | 33.76 | 34.80 | 1503 | 513 | 0.82% |
| 2024-08-23 | 35.66 | 34.10 | -1.19 | -3.37% | 33.58 | 35.66 | 2603 | 886 | 1.42% |
| 2024-08-22 | 35.50 | 35.29 | -0.34 | -0.95% | 34.59 | 35.92 | 3606 | 1273 | 1.97% |
| 2024-08-21 | 36.33 | 35.63 | -1.06 | -2.89% | 35.00 | 36.88 | 4830 | 1736 | 2.63% |
| 2024-08-20 | 35.50 | 36.69 | 0.90 | 2.51% | 34.65 | 37.80 | 4901 | 1762 | 2.67% |
| 2024-08-19 | 35.79 | 35.79 | -0.32 | -0.89% | 35.71 | 36.50 | 1662 | 599 | 0.91% |
| 2024-08-16 | 35.56 | 36.11 | 0.55 | 1.55% | 35.03 | 36.46 | 2910 | 1049 | 1.59% |
| 2024-08-15 | 34.96 | 35.56 | 0.25 | 0.71% | 34.96 | 35.85 | 1678 | 594 | 0.91% |