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 | 45.34 | 54.66 | 9.11 | 20.00% | 45.34 | 54.66 | 45839 | 24088 | 18.08% |
| 2024-11-20 | 45.24 | 45.55 | -0.24 | -0.52% | 44.80 | 45.88 | 19741 | 8933 | 7.79% |
| 2024-11-19 | 43.25 | 45.79 | 2.93 | 6.84% | 42.94 | 45.79 | 27123 | 12145 | 10.70% |
| 2024-11-18 | 44.56 | 42.86 | -1.63 | -3.66% | 42.60 | 44.91 | 14729 | 6400 | 5.81% |
| 2024-11-15 | 45.65 | 44.49 | -1.16 | -2.54% | 44.20 | 46.09 | 17646 | 7993 | 6.96% |
| 2024-11-14 | 46.93 | 45.65 | -1.99 | -4.18% | 45.55 | 47.00 | 28776 | 13311 | 11.35% |
| 2024-11-13 | 48.36 | 47.64 | 0.69 | 1.47% | 47.31 | 50.88 | 42555 | 20775 | 16.79% |
| 2024-11-12 | 47.89 | 46.95 | -0.60 | -1.26% | 46.36 | 47.89 | 21060 | 9938 | 8.31% |
| 2024-11-11 | 46.15 | 47.55 | 1.20 | 2.59% | 45.88 | 47.86 | 25980 | 12198 | 10.25% |
| 2024-11-08 | 46.40 | 46.35 | 0.41 | 0.89% | 45.90 | 46.89 | 23089 | 10713 | 9.11% |
| 2024-11-07 | 45.21 | 45.94 | 0.30 | 0.66% | 44.91 | 46.06 | 18402 | 8412 | 7.26% |
| 2024-11-06 | 45.20 | 45.64 | 0.32 | 0.71% | 45.08 | 46.34 | 25084 | 11468 | 9.90% |
| 2024-11-05 | 43.88 | 45.32 | 1.13 | 2.56% | 43.88 | 45.36 | 18215 | 8179 | 7.19% |
| 2024-11-04 | 43.50 | 44.19 | 1.19 | 2.77% | 43.12 | 44.40 | 11791 | 5173 | 4.65% |
| 2024-11-01 | 44.51 | 43.00 | -2.10 | -4.66% | 43.00 | 45.36 | 18904 | 8299 | 7.46% |
| 2024-10-31 | 44.49 | 45.10 | 0.72 | 1.62% | 44.01 | 45.65 | 21844 | 9778 | 8.62% |
| 2024-10-30 | 45.00 | 44.38 | -0.51 | -1.14% | 43.61 | 45.22 | 17070 | 7589 | 6.73% |
| 2024-10-29 | 47.14 | 44.89 | -2.11 | -4.49% | 44.83 | 47.24 | 29102 | 13284 | 11.48% |
| 2024-10-28 | 46.71 | 47.00 | -0.71 | -1.49% | 46.07 | 47.27 | 34224 | 15986 | 13.50% |
| 2024-10-25 | 45.12 | 47.71 | 1.74 | 3.79% | 44.30 | 49.23 | 53009 | 24382 | 20.91% |
| 2024-10-24 | 44.39 | 45.97 | 1.51 | 3.40% | 44.07 | 48.50 | 45692 | 21220 | 18.02% |
| 2024-10-23 | 44.64 | 44.46 | -0.53 | -1.18% | 44.22 | 45.60 | 21225 | 9542 | 8.37% |
| 2024-10-22 | 44.80 | 44.99 | 0.56 | 1.26% | 42.87 | 45.66 | 21820 | 9791 | 8.61% |
| 2024-10-21 | 43.29 | 44.43 | 1.17 | 2.70% | 43.29 | 44.60 | 21818 | 9631 | 8.61% |
| 2024-10-18 | 42.02 | 43.26 | 1.24 | 2.95% | 41.45 | 43.98 | 20545 | 8827 | 8.10% |
| 2024-10-17 | 42.00 | 42.02 | 0.44 | 1.06% | 41.91 | 43.19 | 14274 | 6074 | 5.63% |
| 2024-10-16 | 42.20 | 41.58 | -0.89 | -2.10% | 41.41 | 43.00 | 11530 | 4846 | 4.55% |
| 2024-10-15 | 42.53 | 42.47 | -0.76 | -1.76% | 42.40 | 43.86 | 16350 | 7057 | 6.45% |
| 2024-10-14 | 42.00 | 43.23 | 1.71 | 4.12% | 41.70 | 43.35 | 15776 | 6726 | 6.22% |
| 2024-10-11 | 43.49 | 41.52 | -2.45 | -5.57% | 41.11 | 44.00 | 18574 | 7848 | 7.33% |
| 2024-10-10 | 43.03 | 43.97 | 0.96 | 2.23% | 42.50 | 45.66 | 24448 | 10799 | 9.64% |
| 2024-10-09 | 46.90 | 43.01 | -6.18 | -12.56% | 43.01 | 46.95 | 32143 | 14527 | 12.68% |
| 2024-10-08 | 51.80 | 49.19 | 4.04 | 8.95% | 46.10 | 51.80 | 47549 | 23260 | 18.76% |
| 2024-09-30 | 41.60 | 45.15 | 4.74 | 11.73% | 41.05 | 46.45 | 43058 | 18742 | 16.99% |
| 2024-09-27 | 39.28 | 40.41 | 1.53 | 3.94% | 38.80 | 41.37 | 28255 | 11264 | 11.15% |
| 2024-09-26 | 37.19 | 38.88 | 1.57 | 4.21% | 36.91 | 39.56 | 20250 | 7833 | 7.99% |
| 2024-09-25 | 36.78 | 37.31 | 0.48 | 1.30% | 36.77 | 37.78 | 14758 | 5519 | 5.82% |
| 2024-09-24 | 35.72 | 36.83 | 1.32 | 3.72% | 35.72 | 36.83 | 12926 | 4710 | 5.10% |
| 2024-09-23 | 35.62 | 35.51 | -0.33 | -0.92% | 35.49 | 36.09 | 4263 | 1523 | 1.68% |
| 2024-09-20 | 36.13 | 35.84 | -0.29 | -0.80% | 35.61 | 36.30 | 5823 | 2091 | 2.30% |
| 2024-09-19 | 35.69 | 36.13 | 0.47 | 1.32% | 35.50 | 36.49 | 6669 | 2402 | 2.63% |
| 2024-09-18 | 36.81 | 35.66 | -0.94 | -2.57% | 35.01 | 36.82 | 9892 | 3532 | 3.90% |
| 2024-09-13 | 36.55 | 36.60 | 0.32 | 0.88% | 36.22 | 37.65 | 10334 | 3815 | 4.08% |
| 2024-09-12 | 36.41 | 36.28 | -0.36 | -0.98% | 36.28 | 37.00 | 7672 | 2817 | 3.03% |
| 2024-09-11 | 36.61 | 36.64 | -1.05 | -2.79% | 36.10 | 37.00 | 12115 | 4430 | 4.78% |
| 2024-09-10 | 36.95 | 37.69 | 1.71 | 4.75% | 36.93 | 38.49 | 20067 | 7605 | 7.92% |
| 2024-09-09 | 35.80 | 35.98 | 0.11 | 0.31% | 35.50 | 36.10 | 4534 | 1622 | 1.79% |
| 2024-09-06 | 36.81 | 35.87 | -1.12 | -3.03% | 35.81 | 37.05 | 6736 | 2449 | 2.66% |
| 2024-09-05 | 37.25 | 36.99 | 0.09 | 0.24% | 36.90 | 37.28 | 4370 | 1619 | 1.72% |
| 2024-09-04 | 37.30 | 36.90 | -0.84 | -2.23% | 36.90 | 37.57 | 7437 | 2762 | 2.93% |
| 2024-09-03 | 37.65 | 37.74 | 0.09 | 0.24% | 37.60 | 38.17 | 3819 | 1444 | 1.51% |
| 2024-09-02 | 39.08 | 37.65 | -1.40 | -3.59% | 37.65 | 39.28 | 8240 | 3159 | 3.25% |
| 2024-08-30 | 38.35 | 39.05 | 0.54 | 1.40% | 38.25 | 39.50 | 11146 | 4359 | 4.40% |
| 2024-08-29 | 38.20 | 38.51 | 0.24 | 0.63% | 37.34 | 38.54 | 9083 | 3446 | 3.58% |
| 2024-08-28 | 38.96 | 38.27 | -0.50 | -1.29% | 38.07 | 38.99 | 6625 | 2544 | 2.61% |
| 2024-08-27 | 39.54 | 38.77 | -0.87 | -2.19% | 38.70 | 39.66 | 5669 | 2216 | 2.24% |
| 2024-08-26 | 38.90 | 39.64 | 0.77 | 1.98% | 38.90 | 39.65 | 5872 | 2307 | 2.32% |
| 2024-08-23 | 38.80 | 38.87 | 0.00 | 0.00% | 38.38 | 39.17 | 6411 | 2484 | 2.53% |
| 2024-08-22 | 40.24 | 38.87 | -1.39 | -3.45% | 38.78 | 40.33 | 10856 | 4286 | 4.28% |
| 2024-08-21 | 39.91 | 40.26 | 0.07 | 0.17% | 39.88 | 40.50 | 7558 | 3037 | 2.98% |
| 2024-08-20 | 40.79 | 40.19 | -0.47 | -1.16% | 40.06 | 41.20 | 9732 | 3945 | 3.84% |
| 2024-08-19 | 40.06 | 40.66 | 0.52 | 1.30% | 39.89 | 40.78 | 9748 | 3942 | 3.85% |
| 2024-08-16 | 40.50 | 40.14 | -0.76 | -1.86% | 40.05 | 41.29 | 12568 | 5101 | 4.96% |
| 2024-08-15 | 40.00 | 40.90 | 0.05 | 0.12% | 39.86 | 42.00 | 20322 | 8266 | 8.02% |
| 2024-08-14 | 42.20 | 40.85 | 0.73 | 1.82% | 40.85 | 43.06 | 23441 | 9799 | 9.25% |
| 2024-08-13 | 39.99 | 40.12 | 0.50 | 1.26% | 39.60 | 40.25 | 7087 | 2829 | 2.80% |