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 | 44.30 | 45.88 | 1.48 | 3.33% | 44.18 | 46.40 | 14215 | 6467 | 4.79% |
| 2024-11-20 | 44.00 | 44.40 | 0.44 | 1.00% | 43.60 | 44.68 | 9125 | 4031 | 3.08% |
| 2024-11-19 | 41.35 | 43.96 | 2.63 | 6.36% | 41.35 | 43.97 | 10750 | 4588 | 3.62% |
| 2024-11-18 | 43.00 | 41.33 | -1.86 | -4.31% | 40.91 | 43.59 | 10075 | 4250 | 3.40% |
| 2024-11-15 | 42.68 | 43.19 | 0.19 | 0.44% | 42.62 | 44.18 | 9540 | 4129 | 3.22% |
| 2024-11-14 | 44.41 | 43.00 | -1.41 | -3.17% | 42.91 | 44.76 | 11129 | 4868 | 3.75% |
| 2024-11-13 | 45.66 | 44.41 | -1.47 | -3.20% | 43.78 | 45.88 | 17216 | 7676 | 5.80% |
| 2024-11-12 | 44.99 | 45.88 | 0.84 | 1.87% | 44.58 | 48.12 | 23789 | 11091 | 8.02% |
| 2024-11-11 | 44.50 | 45.04 | 0.33 | 0.74% | 44.03 | 45.75 | 19605 | 8817 | 6.61% |
| 2024-11-08 | 43.70 | 44.71 | 1.23 | 2.83% | 42.84 | 45.89 | 27870 | 12363 | 9.39% |
| 2024-11-07 | 43.09 | 43.48 | 0.29 | 0.67% | 42.26 | 43.77 | 16112 | 6935 | 5.43% |
| 2024-11-06 | 42.34 | 43.19 | 1.19 | 2.83% | 41.70 | 43.51 | 24392 | 10449 | 8.22% |
| 2024-11-05 | 40.99 | 42.00 | 1.82 | 4.53% | 40.45 | 42.05 | 17395 | 7169 | 5.86% |
| 2024-11-04 | 39.50 | 40.18 | 0.68 | 1.72% | 39.50 | 40.18 | 5279 | 2109 | 1.78% |
| 2024-11-01 | 41.51 | 39.50 | -2.48 | -5.91% | 39.50 | 42.05 | 12802 | 5184 | 4.31% |
| 2024-10-31 | 40.79 | 41.98 | 1.19 | 2.92% | 40.02 | 42.43 | 19257 | 7959 | 6.49% |
| 2024-10-30 | 39.81 | 40.79 | 0.89 | 2.23% | 38.97 | 41.08 | 15650 | 6292 | 5.27% |
| 2024-10-29 | 40.73 | 39.90 | -0.72 | -1.77% | 39.75 | 41.00 | 14039 | 5653 | 4.73% |
| 2024-10-28 | 40.49 | 40.62 | 0.29 | 0.72% | 40.09 | 40.88 | 12340 | 4998 | 4.16% |
| 2024-10-25 | 41.21 | 40.33 | -0.27 | -0.67% | 39.90 | 41.26 | 14482 | 5838 | 4.88% |
| 2024-10-24 | 41.77 | 40.60 | -1.70 | -4.02% | 40.00 | 42.10 | 17864 | 7309 | 6.02% |
| 2024-10-23 | 42.61 | 42.30 | -0.54 | -1.26% | 42.08 | 44.00 | 26126 | 11262 | 8.81% |
| 2024-10-22 | 41.05 | 42.84 | 1.39 | 3.35% | 39.94 | 44.99 | 51832 | 22064 | 17.47% |
| 2024-10-21 | 36.70 | 41.45 | 4.74 | 12.91% | 36.70 | 41.88 | 46100 | 18449 | 15.54% |
| 2024-10-18 | 35.08 | 36.71 | 0.91 | 2.54% | 35.08 | 37.10 | 10924 | 3987 | 3.68% |
| 2024-10-17 | 35.92 | 35.80 | 0.07 | 0.20% | 35.69 | 36.43 | 5984 | 2157 | 2.02% |
| 2024-10-16 | 35.30 | 35.73 | -0.09 | -0.25% | 35.13 | 36.33 | 6238 | 2236 | 2.10% |
| 2024-10-15 | 36.47 | 35.82 | -0.66 | -1.81% | 35.82 | 36.98 | 7117 | 2590 | 2.40% |
| 2024-10-14 | 35.81 | 36.48 | 0.63 | 1.76% | 35.35 | 36.68 | 7471 | 2696 | 2.52% |
| 2024-10-11 | 37.39 | 35.85 | -1.63 | -4.35% | 35.60 | 37.82 | 9921 | 3609 | 3.34% |
| 2024-10-10 | 37.65 | 37.48 | 0.18 | 0.48% | 37.20 | 38.50 | 12542 | 4732 | 4.23% |
| 2024-10-09 | 40.08 | 37.30 | -4.25 | -10.23% | 36.87 | 40.11 | 25648 | 9814 | 8.64% |
| 2024-10-08 | 44.32 | 41.55 | 3.00 | 7.78% | 39.33 | 44.98 | 43786 | 18283 | 14.76% |
| 2024-09-30 | 34.36 | 38.55 | 5.15 | 15.42% | 33.86 | 38.58 | 32659 | 11820 | 11.01% |
| 2024-09-27 | 32.29 | 33.40 | 1.36 | 4.24% | 32.21 | 33.73 | 13323 | 4388 | 4.49% |
| 2024-09-26 | 31.47 | 32.04 | 0.59 | 1.88% | 31.20 | 32.06 | 5098 | 1616 | 1.72% |
| 2024-09-25 | 31.72 | 31.45 | -0.25 | -0.79% | 31.42 | 32.41 | 8523 | 2720 | 2.87% |
| 2024-09-24 | 30.42 | 31.70 | 1.52 | 5.04% | 30.18 | 31.70 | 6626 | 2056 | 2.23% |
| 2024-09-23 | 30.20 | 30.18 | -0.02 | -0.07% | 30.11 | 30.50 | 1303 | 394 | 0.44% |
| 2024-09-20 | 30.35 | 30.20 | -0.15 | -0.49% | 29.87 | 30.52 | 2005 | 604 | 0.68% |
| 2024-09-19 | 29.98 | 30.35 | 0.37 | 1.23% | 29.87 | 30.48 | 2718 | 822 | 0.92% |
| 2024-09-18 | 30.45 | 29.98 | -0.44 | -1.45% | 29.56 | 30.51 | 3145 | 945 | 1.06% |
| 2024-09-13 | 31.60 | 30.42 | -0.68 | -2.19% | 30.41 | 31.60 | 2877 | 883 | 0.97% |
| 2024-09-12 | 31.50 | 31.10 | -0.40 | -1.27% | 31.10 | 31.69 | 1557 | 487 | 0.52% |
| 2024-09-11 | 31.47 | 31.50 | 0.00 | 0.00% | 31.24 | 31.65 | 1253 | 394 | 0.42% |
| 2024-09-10 | 31.01 | 31.50 | 0.62 | 2.01% | 30.77 | 31.59 | 2215 | 692 | 0.75% |
| 2024-09-09 | 31.19 | 30.88 | -0.27 | -0.87% | 30.70 | 31.23 | 1981 | 612 | 0.67% |
| 2024-09-06 | 32.12 | 31.15 | -0.95 | -2.96% | 31.10 | 32.22 | 3462 | 1091 | 1.17% |
| 2024-09-05 | 32.01 | 32.10 | -0.08 | -0.25% | 32.01 | 32.36 | 1625 | 522 | 0.55% |
| 2024-09-04 | 32.25 | 32.18 | -0.10 | -0.31% | 31.89 | 32.41 | 1989 | 638 | 0.67% |
| 2024-09-03 | 32.17 | 32.28 | 0.11 | 0.34% | 31.87 | 32.51 | 2110 | 681 | 0.71% |
| 2024-09-02 | 32.53 | 32.17 | -0.37 | -1.14% | 31.93 | 32.67 | 3498 | 1127 | 1.18% |
| 2024-08-30 | 32.60 | 32.54 | -0.13 | -0.40% | 32.52 | 33.00 | 7802 | 2561 | 2.63% |
| 2024-08-29 | 32.22 | 32.67 | 0.85 | 2.67% | 32.19 | 33.19 | 7652 | 2501 | 2.58% |
| 2024-08-28 | 31.38 | 31.82 | 0.44 | 1.40% | 31.18 | 32.00 | 2299 | 731 | 0.77% |
| 2024-08-27 | 31.97 | 31.38 | -0.65 | -2.03% | 31.29 | 31.98 | 1625 | 512 | 0.55% |
| 2024-08-26 | 31.93 | 32.03 | 0.10 | 0.31% | 31.21 | 32.08 | 2297 | 730 | 0.77% |
| 2024-08-23 | 31.72 | 31.93 | 0.43 | 1.37% | 30.84 | 31.93 | 3708 | 1159 | 1.25% |
| 2024-08-22 | 32.01 | 31.50 | -0.57 | -1.78% | 31.39 | 32.10 | 2298 | 727 | 0.77% |
| 2024-08-21 | 32.15 | 32.07 | 0.45 | 1.42% | 31.44 | 32.25 | 2299 | 733 | 0.77% |
| 2024-08-20 | 32.11 | 31.62 | -0.49 | -1.53% | 31.44 | 32.43 | 3583 | 1136 | 1.21% |
| 2024-08-19 | 32.38 | 32.11 | -0.44 | -1.35% | 32.01 | 32.65 | 4220 | 1359 | 1.42% |
| 2024-08-16 | 32.54 | 32.55 | -0.03 | -0.09% | 32.47 | 33.05 | 4360 | 1426 | 1.47% |
| 2024-08-15 | 32.10 | 32.58 | 0.28 | 0.87% | 31.94 | 32.63 | 6780 | 2198 | 2.29% |
| 2024-08-14 | 32.14 | 32.30 | 0.16 | 0.50% | 31.61 | 32.35 | 5159 | 1651 | 1.74% |
| 2024-08-13 | 32.11 | 32.14 | 0.01 | 0.03% | 31.78 | 32.44 | 5088 | 1634 | 1.71% |