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 | 44.50 | 44.06 | -0.43 | -0.97% | 43.08 | 44.50 | 16129 | 7065 | 6.11% |
| 2024-11-20 | 43.36 | 44.49 | 0.91 | 2.09% | 43.03 | 44.53 | 23888 | 10526 | 9.04% |
| 2024-11-19 | 42.30 | 43.58 | 0.89 | 2.08% | 41.93 | 43.63 | 17761 | 7640 | 6.72% |
| 2024-11-18 | 42.30 | 42.69 | 0.76 | 1.81% | 40.50 | 42.96 | 20596 | 8623 | 7.80% |
| 2024-11-15 | 41.97 | 41.93 | -0.04 | -0.10% | 41.54 | 43.86 | 20808 | 8905 | 7.88% |
| 2024-11-14 | 43.30 | 41.97 | -1.43 | -3.29% | 41.92 | 43.39 | 11020 | 4701 | 4.17% |
| 2024-11-13 | 43.22 | 43.40 | -0.17 | -0.39% | 42.15 | 43.86 | 11588 | 4980 | 4.39% |
| 2024-11-12 | 44.53 | 43.57 | -0.59 | -1.34% | 43.10 | 44.96 | 19042 | 8394 | 7.21% |
| 2024-11-11 | 42.50 | 44.16 | 1.55 | 3.64% | 41.86 | 44.64 | 24743 | 10784 | 9.37% |
| 2024-11-08 | 42.91 | 42.61 | -0.15 | -0.35% | 42.33 | 43.78 | 21606 | 9310 | 8.18% |
| 2024-11-07 | 41.66 | 42.76 | 0.77 | 1.83% | 41.58 | 43.55 | 20960 | 8889 | 7.94% |
| 2024-11-06 | 42.40 | 41.99 | -0.29 | -0.69% | 41.61 | 42.93 | 20910 | 8836 | 7.92% |
| 2024-11-05 | 42.42 | 42.28 | 0.05 | 0.12% | 41.31 | 42.58 | 23739 | 9992 | 8.99% |
| 2024-11-04 | 39.47 | 42.23 | 2.14 | 5.34% | 39.47 | 42.48 | 23439 | 9745 | 8.87% |
| 2024-11-01 | 41.00 | 40.09 | -1.07 | -2.60% | 39.06 | 41.48 | 13714 | 5535 | 5.19% |
| 2024-10-31 | 40.96 | 41.16 | 0.18 | 0.44% | 40.51 | 41.75 | 12290 | 5063 | 4.65% |
| 2024-10-30 | 41.61 | 40.98 | -1.03 | -2.45% | 40.11 | 42.19 | 14974 | 6156 | 5.67% |
| 2024-10-29 | 42.33 | 42.01 | -0.51 | -1.20% | 41.80 | 42.98 | 14182 | 6002 | 5.37% |
| 2024-10-28 | 43.50 | 42.52 | -1.03 | -2.37% | 41.23 | 43.50 | 24143 | 10139 | 9.14% |
| 2024-10-25 | 43.10 | 43.55 | 0.49 | 1.14% | 42.92 | 43.84 | 16123 | 6992 | 6.10% |
| 2024-10-24 | 43.18 | 43.06 | -0.12 | -0.28% | 42.58 | 43.78 | 17915 | 7727 | 6.78% |
| 2024-10-23 | 43.67 | 43.18 | -0.54 | -1.24% | 42.95 | 46.88 | 48365 | 21649 | 18.31% |
| 2024-10-22 | 40.98 | 43.72 | 2.72 | 6.63% | 40.66 | 44.73 | 30201 | 12963 | 11.43% |
| 2024-10-21 | 40.57 | 41.00 | 0.45 | 1.11% | 40.21 | 41.76 | 17484 | 7179 | 6.62% |
| 2024-10-18 | 39.02 | 40.55 | 1.30 | 3.31% | 39.00 | 41.20 | 14040 | 5660 | 5.32% |
| 2024-10-17 | 39.25 | 39.25 | 0.20 | 0.51% | 39.07 | 40.07 | 7943 | 3151 | 3.01% |
| 2024-10-16 | 38.75 | 39.05 | -0.33 | -0.84% | 38.65 | 39.68 | 6158 | 2412 | 2.33% |
| 2024-10-15 | 39.73 | 39.38 | -0.72 | -1.80% | 39.35 | 40.83 | 10677 | 4281 | 4.04% |
| 2024-10-14 | 38.77 | 40.10 | 1.72 | 4.48% | 38.02 | 40.30 | 14436 | 5655 | 5.47% |
| 2024-10-11 | 40.55 | 38.38 | -2.47 | -6.05% | 38.00 | 40.55 | 13703 | 5351 | 5.19% |
| 2024-10-10 | 42.11 | 40.85 | -0.26 | -0.63% | 40.74 | 42.43 | 14039 | 5816 | 5.32% |
| 2024-10-09 | 43.98 | 41.11 | -4.87 | -10.59% | 41.10 | 44.85 | 22347 | 9652 | 8.46% |
| 2024-10-08 | 48.00 | 45.98 | 4.92 | 11.98% | 42.00 | 48.00 | 32634 | 14671 | 12.36% |
| 2024-09-30 | 38.49 | 41.06 | 4.06 | 10.97% | 37.34 | 41.99 | 29909 | 11883 | 11.32% |
| 2024-09-27 | 35.85 | 37.00 | 1.56 | 4.40% | 35.62 | 37.50 | 12955 | 4728 | 4.90% |
| 2024-09-26 | 34.46 | 35.44 | 0.81 | 2.34% | 34.36 | 35.70 | 6139 | 2148 | 2.32% |
| 2024-09-25 | 34.70 | 34.63 | 0.03 | 0.09% | 34.60 | 35.42 | 7797 | 2727 | 2.95% |
| 2024-09-24 | 33.45 | 34.60 | 1.15 | 3.44% | 33.03 | 34.68 | 7393 | 2519 | 2.80% |
| 2024-09-23 | 33.03 | 33.45 | 0.42 | 1.27% | 32.84 | 33.88 | 4787 | 1603 | 1.81% |
| 2024-09-20 | 33.33 | 33.03 | 0.10 | 0.30% | 32.75 | 33.33 | 2806 | 928 | 1.06% |
| 2024-09-19 | 32.51 | 32.93 | 0.54 | 1.67% | 32.15 | 33.26 | 3922 | 1288 | 1.48% |
| 2024-09-18 | 32.46 | 32.39 | -0.12 | -0.37% | 31.48 | 32.61 | 5398 | 1731 | 2.04% |
| 2024-09-13 | 33.60 | 32.51 | -1.24 | -3.67% | 32.44 | 33.84 | 6594 | 2168 | 2.50% |
| 2024-09-12 | 34.12 | 33.75 | -0.17 | -0.50% | 33.70 | 34.21 | 3470 | 1177 | 1.31% |
| 2024-09-11 | 33.82 | 33.92 | 0.10 | 0.30% | 33.69 | 34.39 | 4064 | 1383 | 1.54% |
| 2024-09-10 | 33.54 | 33.82 | 0.44 | 1.32% | 33.13 | 33.99 | 3791 | 1270 | 1.44% |
| 2024-09-09 | 33.41 | 33.38 | -0.19 | -0.57% | 32.99 | 33.52 | 4268 | 1420 | 1.62% |
| 2024-09-06 | 34.48 | 33.57 | -1.11 | -3.20% | 33.51 | 34.65 | 7583 | 2574 | 2.87% |
| 2024-09-05 | 34.45 | 34.68 | 0.04 | 0.12% | 34.39 | 34.98 | 4189 | 1455 | 1.59% |
| 2024-09-04 | 34.21 | 34.64 | 0.12 | 0.35% | 34.01 | 34.80 | 5616 | 1939 | 2.13% |
| 2024-09-03 | 34.04 | 34.52 | 0.48 | 1.41% | 33.80 | 34.55 | 6222 | 2135 | 2.36% |
| 2024-09-02 | 34.15 | 34.04 | -0.12 | -0.35% | 33.94 | 34.68 | 7896 | 2713 | 2.99% |
| 2024-08-30 | 33.95 | 34.16 | 0.21 | 0.62% | 33.90 | 34.73 | 9218 | 3166 | 3.49% |
| 2024-08-29 | 33.28 | 33.95 | 0.60 | 1.80% | 32.93 | 34.00 | 8469 | 2841 | 3.21% |
| 2024-08-28 | 32.74 | 33.35 | 0.60 | 1.83% | 32.41 | 33.65 | 7641 | 2535 | 2.89% |
| 2024-08-27 | 32.89 | 32.75 | -0.35 | -1.06% | 32.63 | 33.25 | 4487 | 1474 | 1.70% |
| 2024-08-26 | 32.76 | 33.10 | 0.50 | 1.53% | 32.51 | 33.38 | 3751 | 1240 | 1.42% |
| 2024-08-23 | 32.40 | 32.60 | 0.20 | 0.62% | 32.07 | 32.93 | 3946 | 1282 | 1.49% |
| 2024-08-22 | 33.20 | 32.40 | -0.96 | -2.88% | 32.36 | 33.59 | 6238 | 2048 | 2.36% |
| 2024-08-21 | 33.05 | 33.36 | 0.33 | 1.00% | 33.01 | 33.86 | 5821 | 1946 | 2.20% |
| 2024-08-20 | 33.52 | 33.03 | -0.48 | -1.43% | 32.89 | 33.67 | 4229 | 1403 | 1.60% |
| 2024-08-19 | 33.93 | 33.51 | -0.44 | -1.30% | 33.41 | 34.01 | 4750 | 1600 | 1.80% |
| 2024-08-16 | 33.65 | 33.95 | 0.30 | 0.89% | 33.59 | 34.20 | 5282 | 1794 | 2.00% |
| 2024-08-15 | 33.40 | 33.65 | 0.27 | 0.81% | 33.11 | 33.98 | 4038 | 1356 | 1.53% |
| 2024-08-14 | 33.47 | 33.38 | 0.08 | 0.24% | 33.26 | 33.62 | 3932 | 1313 | 1.49% |
| 2024-08-13 | 33.18 | 33.30 | 0.36 | 1.09% | 32.97 | 33.53 | 5095 | 1694 | 1.93% |