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 | 43.17 | 44.96 | 1.54 | 3.55% | 43.09 | 45.99 | 31076 | 14015 | 16.65% |
| 2024-11-20 | 43.25 | 43.42 | 0.63 | 1.47% | 42.84 | 43.80 | 10787 | 4678 | 5.78% |
| 2024-11-19 | 41.27 | 42.79 | 2.09 | 5.14% | 40.84 | 42.87 | 12332 | 5181 | 6.61% |
| 2024-11-18 | 42.16 | 40.70 | -1.47 | -3.49% | 40.30 | 42.83 | 11654 | 4799 | 6.24% |
| 2024-11-15 | 43.70 | 42.17 | -1.15 | -2.65% | 42.16 | 43.84 | 9441 | 4075 | 5.06% |
| 2024-11-14 | 45.00 | 43.32 | -1.82 | -4.03% | 43.13 | 45.14 | 11641 | 5124 | 6.24% |
| 2024-11-13 | 44.68 | 45.14 | 0.45 | 1.01% | 43.71 | 45.30 | 12502 | 5574 | 6.70% |
| 2024-11-12 | 45.80 | 44.69 | -0.81 | -1.78% | 44.24 | 46.18 | 21132 | 9570 | 11.32% |
| 2024-11-11 | 44.29 | 45.50 | 1.22 | 2.76% | 44.09 | 45.65 | 21677 | 9765 | 11.61% |
| 2024-11-08 | 44.31 | 44.28 | 0.48 | 1.10% | 43.31 | 44.92 | 21494 | 9497 | 11.51% |
| 2024-11-07 | 43.58 | 43.80 | -0.25 | -0.57% | 43.22 | 44.08 | 18011 | 7856 | 9.65% |
| 2024-11-06 | 43.98 | 44.05 | 1.00 | 2.32% | 43.35 | 45.98 | 29995 | 13296 | 16.07% |
| 2024-11-05 | 41.80 | 43.05 | 0.98 | 2.33% | 41.80 | 43.35 | 16713 | 7149 | 8.95% |
| 2024-11-04 | 40.30 | 42.07 | 2.11 | 5.28% | 39.96 | 42.11 | 11858 | 4920 | 6.35% |
| 2024-11-01 | 41.92 | 39.96 | -2.02 | -4.81% | 39.90 | 42.40 | 13462 | 5479 | 7.21% |
| 2024-10-31 | 41.82 | 41.98 | 0.30 | 0.72% | 41.31 | 42.83 | 11116 | 4686 | 5.95% |
| 2024-10-30 | 41.98 | 41.68 | -0.36 | -0.86% | 41.22 | 42.77 | 10752 | 4502 | 5.76% |
| 2024-10-29 | 43.79 | 42.04 | -1.60 | -3.67% | 41.94 | 43.92 | 14159 | 6047 | 7.58% |
| 2024-10-28 | 43.08 | 43.64 | 0.38 | 0.88% | 43.08 | 43.99 | 14170 | 6179 | 7.59% |
| 2024-10-25 | 43.13 | 43.26 | 0.20 | 0.46% | 43.13 | 43.99 | 13260 | 5766 | 7.10% |
| 2024-10-24 | 42.68 | 43.06 | 0.17 | 0.40% | 42.30 | 43.27 | 14392 | 6166 | 7.71% |
| 2024-10-23 | 43.22 | 42.89 | -0.75 | -1.72% | 42.79 | 44.15 | 17537 | 7623 | 9.39% |
| 2024-10-22 | 43.95 | 43.64 | -0.31 | -0.71% | 42.52 | 44.90 | 20005 | 8717 | 10.72% |
| 2024-10-21 | 42.58 | 43.95 | 1.37 | 3.22% | 42.33 | 44.19 | 29509 | 12814 | 15.81% |
| 2024-10-18 | 41.04 | 42.58 | 1.26 | 3.05% | 40.66 | 42.90 | 25968 | 10836 | 13.91% |
| 2024-10-17 | 41.41 | 41.32 | -1.23 | -2.89% | 41.00 | 42.28 | 25029 | 10356 | 13.41% |
| 2024-10-16 | 39.51 | 42.55 | 2.38 | 5.92% | 38.80 | 42.99 | 31520 | 13170 | 16.88% |
| 2024-10-15 | 40.31 | 40.17 | -0.30 | -0.74% | 38.61 | 40.94 | 14148 | 5699 | 7.58% |
| 2024-10-14 | 39.07 | 40.47 | 1.94 | 5.04% | 39.07 | 40.47 | 16852 | 6731 | 9.03% |
| 2024-10-11 | 40.46 | 38.53 | -2.13 | -5.24% | 38.41 | 40.93 | 18081 | 7162 | 9.69% |
| 2024-10-10 | 41.09 | 40.66 | 0.48 | 1.19% | 40.21 | 41.80 | 15437 | 6346 | 8.27% |
| 2024-10-09 | 43.43 | 40.18 | -5.08 | -11.22% | 40.18 | 43.98 | 22330 | 9422 | 11.96% |
| 2024-10-08 | 48.00 | 45.26 | 4.13 | 10.04% | 41.50 | 48.00 | 34986 | 15575 | 18.74% |
| 2024-09-30 | 37.38 | 41.13 | 4.49 | 12.25% | 37.38 | 41.77 | 24663 | 9713 | 13.21% |
| 2024-09-27 | 35.65 | 36.64 | 1.59 | 4.54% | 35.48 | 37.15 | 11214 | 4067 | 6.01% |
| 2024-09-26 | 34.30 | 35.05 | 0.55 | 1.59% | 34.30 | 35.05 | 6448 | 2240 | 3.45% |
| 2024-09-25 | 34.68 | 34.50 | 0.22 | 0.64% | 34.46 | 35.17 | 8121 | 2826 | 4.35% |
| 2024-09-24 | 33.27 | 34.28 | 1.03 | 3.10% | 33.14 | 34.38 | 6066 | 2053 | 3.25% |
| 2024-09-23 | 32.88 | 33.25 | 0.37 | 1.13% | 32.60 | 33.40 | 3590 | 1190 | 1.92% |
| 2024-09-20 | 33.24 | 32.88 | -0.38 | -1.14% | 32.72 | 33.46 | 3779 | 1245 | 2.02% |
| 2024-09-19 | 32.62 | 33.26 | 0.77 | 2.37% | 32.57 | 33.51 | 5146 | 1707 | 2.76% |
| 2024-09-18 | 33.06 | 32.49 | -0.57 | -1.72% | 32.10 | 33.18 | 4104 | 1335 | 2.20% |
| 2024-09-13 | 34.00 | 33.06 | -0.93 | -2.74% | 33.03 | 34.14 | 4196 | 1403 | 2.25% |
| 2024-09-12 | 34.57 | 33.99 | -0.54 | -1.56% | 33.99 | 34.85 | 3617 | 1243 | 1.94% |
| 2024-09-11 | 34.48 | 34.53 | -0.05 | -0.14% | 34.27 | 34.78 | 3653 | 1263 | 1.96% |
| 2024-09-10 | 34.00 | 34.58 | 0.69 | 2.04% | 33.80 | 34.80 | 6174 | 2119 | 3.31% |
| 2024-09-09 | 33.73 | 33.89 | -0.22 | -0.64% | 33.45 | 34.27 | 4771 | 1612 | 2.56% |
| 2024-09-06 | 34.92 | 34.11 | -0.95 | -2.71% | 34.00 | 35.18 | 6587 | 2272 | 3.53% |
| 2024-09-05 | 34.77 | 35.06 | 0.31 | 0.89% | 34.75 | 35.55 | 5381 | 1890 | 2.88% |
| 2024-09-04 | 35.20 | 34.75 | -0.51 | -1.45% | 34.70 | 35.46 | 4271 | 1494 | 2.29% |
| 2024-09-03 | 35.42 | 35.26 | -0.05 | -0.14% | 35.17 | 35.76 | 4257 | 1508 | 2.28% |
| 2024-09-02 | 36.18 | 35.31 | -1.05 | -2.89% | 35.31 | 36.49 | 5916 | 2123 | 3.17% |
| 2024-08-30 | 35.36 | 36.36 | 0.78 | 2.19% | 35.23 | 36.84 | 11782 | 4254 | 6.31% |
| 2024-08-29 | 34.98 | 35.58 | 0.33 | 0.94% | 34.86 | 35.92 | 5728 | 2035 | 3.07% |
| 2024-08-28 | 35.11 | 35.25 | 0.14 | 0.40% | 34.80 | 35.59 | 4938 | 1743 | 2.65% |
| 2024-08-27 | 36.03 | 35.11 | -0.93 | -2.58% | 35.03 | 36.03 | 6015 | 2123 | 3.22% |
| 2024-08-26 | 35.30 | 36.04 | 0.17 | 0.47% | 35.23 | 36.28 | 6590 | 2369 | 3.53% |
| 2024-08-23 | 36.21 | 35.87 | -0.73 | -1.99% | 35.00 | 36.46 | 10012 | 3572 | 5.36% |
| 2024-08-22 | 36.61 | 36.60 | -0.47 | -1.27% | 36.56 | 37.56 | 6898 | 2552 | 3.69% |
| 2024-08-21 | 36.40 | 37.07 | 0.42 | 1.15% | 36.00 | 37.29 | 6947 | 2570 | 3.72% |
| 2024-08-20 | 37.88 | 36.65 | -0.95 | -2.53% | 36.50 | 38.40 | 11569 | 4301 | 6.20% |
| 2024-08-19 | 37.41 | 37.60 | -0.13 | -0.34% | 37.06 | 38.30 | 10304 | 3873 | 5.52% |
| 2024-08-16 | 37.46 | 37.73 | 0.08 | 0.21% | 37.46 | 38.13 | 9617 | 3636 | 5.15% |
| 2024-08-15 | 38.33 | 37.65 | -0.88 | -2.28% | 37.17 | 38.73 | 14381 | 5432 | 7.70% |