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 | 44.69 | 43.70 | -1.25 | -2.78% | 43.19 | 45.57 | 38777 | 17136 | 9.87% |
| 2024-11-20 | 42.88 | 44.95 | 1.55 | 3.57% | 42.88 | 45.14 | 46815 | 20792 | 11.92% |
| 2024-11-19 | 42.94 | 43.40 | 1.10 | 2.60% | 41.50 | 43.74 | 34121 | 14612 | 8.69% |
| 2024-11-18 | 44.00 | 42.30 | -2.37 | -5.31% | 41.22 | 44.50 | 37943 | 16143 | 9.66% |
| 2024-11-15 | 46.44 | 44.67 | -2.21 | -4.71% | 43.55 | 46.66 | 51926 | 23432 | 13.22% |
| 2024-11-14 | 48.90 | 46.88 | -2.73 | -5.50% | 46.40 | 48.98 | 55974 | 26383 | 14.25% |
| 2024-11-13 | 48.00 | 49.61 | 0.81 | 1.66% | 46.72 | 49.61 | 59601 | 28831 | 15.17% |
| 2024-11-12 | 52.20 | 48.80 | -6.38 | -11.56% | 48.15 | 52.80 | 104432 | 52639 | 26.59% |
| 2024-11-11 | 48.00 | 55.18 | 7.64 | 16.07% | 48.00 | 57.05 | 128485 | 68140 | 32.71% |
| 2024-11-08 | 44.00 | 47.54 | 3.68 | 8.39% | 43.50 | 51.17 | 88794 | 41699 | 22.61% |
| 2024-11-07 | 44.26 | 43.86 | -0.14 | -0.32% | 43.01 | 46.90 | 56863 | 25392 | 14.48% |
| 2024-11-06 | 44.00 | 44.00 | 0.57 | 1.31% | 43.04 | 45.59 | 69466 | 30992 | 17.68% |
| 2024-11-05 | 40.20 | 43.43 | 3.15 | 7.82% | 40.20 | 44.28 | 60035 | 25578 | 15.28% |
| 2024-11-04 | 38.89 | 40.28 | 1.86 | 4.84% | 38.19 | 40.65 | 28025 | 11174 | 7.13% |
| 2024-11-01 | 42.00 | 38.42 | -4.02 | -9.47% | 38.40 | 42.14 | 39931 | 15858 | 10.17% |
| 2024-10-31 | 40.50 | 42.44 | 1.66 | 4.07% | 40.41 | 43.99 | 45285 | 19130 | 11.53% |
| 2024-10-30 | 41.58 | 40.78 | -1.02 | -2.44% | 40.30 | 41.78 | 37438 | 15319 | 9.53% |
| 2024-10-29 | 42.75 | 41.80 | -1.76 | -4.04% | 41.66 | 43.96 | 44716 | 19006 | 11.38% |
| 2024-10-28 | 45.27 | 43.56 | -1.84 | -4.05% | 43.19 | 45.27 | 46417 | 20275 | 11.82% |
| 2024-10-25 | 42.88 | 45.40 | 2.43 | 5.66% | 41.50 | 46.11 | 81468 | 35526 | 20.74% |
| 2024-10-24 | 44.00 | 42.97 | -1.62 | -3.63% | 42.67 | 44.65 | 50163 | 21693 | 12.77% |
| 2024-10-23 | 43.50 | 44.59 | 0.51 | 1.16% | 42.70 | 46.44 | 95757 | 43257 | 24.38% |
| 2024-10-22 | 41.21 | 44.08 | 2.07 | 4.93% | 40.37 | 49.00 | 125360 | 55722 | 31.91% |
| 2024-10-21 | 39.25 | 42.01 | 2.71 | 6.90% | 39.10 | 43.66 | 84717 | 34988 | 21.57% |
| 2024-10-18 | 37.47 | 39.30 | 1.46 | 3.86% | 37.21 | 39.95 | 54814 | 21264 | 13.95% |
| 2024-10-17 | 37.04 | 37.84 | 0.81 | 2.19% | 37.04 | 38.98 | 49042 | 18645 | 12.49% |
| 2024-10-16 | 36.80 | 37.03 | -0.65 | -1.73% | 36.01 | 37.88 | 38683 | 14434 | 9.85% |
| 2024-10-15 | 37.79 | 37.68 | -0.67 | -1.75% | 36.59 | 39.75 | 66097 | 25126 | 16.83% |
| 2024-10-14 | 35.25 | 38.35 | 3.75 | 10.84% | 35.25 | 38.56 | 61901 | 22951 | 15.76% |
| 2024-10-11 | 37.15 | 34.60 | -3.00 | -7.98% | 33.83 | 37.22 | 42486 | 14966 | 10.82% |
| 2024-10-10 | 36.90 | 37.60 | 0.79 | 2.15% | 35.60 | 38.57 | 50030 | 18782 | 12.74% |
| 2024-10-09 | 41.93 | 36.81 | -9.12 | -19.86% | 36.74 | 41.93 | 84608 | 33418 | 21.54% |
| 2024-10-08 | 45.08 | 45.93 | 7.23 | 18.68% | 39.00 | 46.31 | 101769 | 44231 | 25.91% |
| 2024-09-30 | 34.94 | 38.70 | 5.08 | 15.11% | 34.02 | 39.10 | 70993 | 26032 | 18.07% |
| 2024-09-27 | 32.10 | 33.62 | 1.97 | 6.22% | 31.71 | 34.39 | 44448 | 14637 | 11.32% |
| 2024-09-26 | 31.27 | 31.65 | 0.74 | 2.39% | 30.70 | 31.65 | 26823 | 8391 | 6.83% |
| 2024-09-25 | 30.59 | 30.91 | 0.56 | 1.85% | 30.27 | 31.50 | 28810 | 8926 | 7.33% |
| 2024-09-24 | 29.38 | 30.35 | 1.23 | 4.22% | 28.61 | 30.35 | 24819 | 7353 | 6.32% |
| 2024-09-23 | 29.00 | 29.12 | 0.06 | 0.21% | 28.68 | 29.58 | 16031 | 4693 | 4.08% |
| 2024-09-20 | 29.73 | 29.06 | -0.69 | -2.32% | 28.94 | 29.93 | 14819 | 4333 | 3.77% |
| 2024-09-19 | 29.69 | 29.75 | 0.40 | 1.36% | 29.35 | 29.99 | 15696 | 4667 | 4.00% |
| 2024-09-18 | 29.62 | 29.35 | -0.27 | -0.91% | 28.86 | 29.90 | 14315 | 4189 | 3.64% |
| 2024-09-13 | 30.23 | 29.62 | -0.61 | -2.02% | 29.52 | 30.27 | 13079 | 3909 | 3.33% |
| 2024-09-12 | 30.86 | 30.23 | -0.62 | -2.01% | 30.21 | 31.19 | 14687 | 4496 | 3.74% |
| 2024-09-11 | 31.50 | 30.85 | -0.71 | -2.25% | 30.62 | 31.68 | 19493 | 6032 | 4.96% |
| 2024-09-10 | 30.50 | 31.56 | 1.18 | 3.88% | 30.30 | 31.62 | 31659 | 9856 | 8.06% |
| 2024-09-09 | 30.19 | 30.38 | 0.23 | 0.76% | 29.65 | 30.80 | 16080 | 4884 | 4.09% |
| 2024-09-06 | 31.30 | 30.15 | -1.15 | -3.67% | 30.11 | 31.41 | 21214 | 6483 | 5.40% |
| 2024-09-05 | 31.13 | 31.30 | 0.37 | 1.20% | 30.83 | 31.58 | 17487 | 5466 | 4.45% |
| 2024-09-04 | 31.00 | 30.93 | -0.59 | -1.87% | 30.71 | 31.48 | 19802 | 6149 | 5.04% |
| 2024-09-03 | 32.18 | 31.52 | -0.90 | -2.78% | 30.89 | 32.18 | 36460 | 11457 | 9.28% |
| 2024-09-02 | 31.29 | 32.42 | 0.99 | 3.15% | 31.03 | 33.16 | 51599 | 16709 | 13.14% |
| 2024-08-30 | 30.50 | 31.43 | 0.99 | 3.25% | 30.43 | 31.93 | 28585 | 8969 | 7.28% |
| 2024-08-29 | 29.67 | 30.44 | 0.31 | 1.03% | 29.67 | 30.89 | 22978 | 7010 | 5.85% |
| 2024-08-28 | 30.50 | 30.13 | -0.81 | -2.62% | 29.97 | 31.05 | 25093 | 7642 | 6.39% |
| 2024-08-27 | 32.09 | 30.94 | -1.08 | -3.37% | 30.91 | 32.09 | 23374 | 7315 | 5.95% |
| 2024-08-26 | 31.47 | 32.02 | 0.21 | 0.66% | 31.47 | 32.37 | 22209 | 7075 | 5.65% |
| 2024-08-23 | 33.30 | 31.81 | -1.94 | -5.75% | 31.67 | 33.33 | 40530 | 13017 | 10.32% |
| 2024-08-22 | 32.89 | 33.75 | 0.86 | 2.61% | 32.50 | 34.54 | 53738 | 18040 | 13.68% |
| 2024-08-21 | 32.27 | 32.89 | 0.13 | 0.40% | 32.23 | 33.21 | 21373 | 7028 | 5.44% |
| 2024-08-20 | 33.70 | 32.76 | -0.84 | -2.50% | 32.44 | 33.87 | 25158 | 8271 | 6.40% |
| 2024-08-19 | 33.16 | 33.60 | -0.16 | -0.47% | 32.32 | 33.65 | 24115 | 8011 | 6.14% |
| 2024-08-16 | 34.27 | 33.76 | -0.34 | -1.00% | 33.61 | 34.77 | 28694 | 9776 | 7.30% |
| 2024-08-15 | 34.00 | 34.10 | -0.10 | -0.29% | 33.34 | 34.49 | 27281 | 9261 | 6.95% |
| 2024-08-14 | 34.20 | 34.20 | 0.00 | 0.00% | 34.01 | 34.80 | 25430 | 8736 | 6.47% |
| 2024-08-13 | 34.57 | 34.20 | 0.07 | 0.21% | 33.58 | 35.04 | 29319 | 10010 | 7.46% |