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 | 44.94 | 46.34 | 1.09 | 2.41% | 44.52 | 46.53 | 19170 | 8772 | 5.38% |
| 2024-11-20 | 43.69 | 45.25 | 1.47 | 3.36% | 43.22 | 46.07 | 12901 | 5786 | 3.62% |
| 2024-11-19 | 42.46 | 43.78 | 1.41 | 3.33% | 42.42 | 43.78 | 9646 | 4160 | 2.71% |
| 2024-11-18 | 43.97 | 42.37 | -1.28 | -2.93% | 42.20 | 44.10 | 11670 | 5022 | 3.27% |
| 2024-11-15 | 45.44 | 43.65 | -1.49 | -3.30% | 43.64 | 45.50 | 13208 | 5907 | 3.70% |
| 2024-11-14 | 46.50 | 45.14 | -1.68 | -3.59% | 45.07 | 47.00 | 14816 | 6819 | 4.16% |
| 2024-11-13 | 47.02 | 46.82 | -0.46 | -0.97% | 45.60 | 47.71 | 20301 | 9459 | 5.69% |
| 2024-11-12 | 47.30 | 47.28 | 0.21 | 0.45% | 47.02 | 49.08 | 30757 | 14794 | 8.63% |
| 2024-11-11 | 45.48 | 47.07 | 1.67 | 3.68% | 44.99 | 47.26 | 24010 | 11182 | 6.73% |
| 2024-11-08 | 45.97 | 45.52 | 0.03 | 0.07% | 45.35 | 46.42 | 19568 | 8956 | 5.49% |
| 2024-11-07 | 44.54 | 45.49 | 0.85 | 1.90% | 44.01 | 45.55 | 16553 | 7464 | 4.64% |
| 2024-11-06 | 45.40 | 44.64 | -0.63 | -1.39% | 44.38 | 45.87 | 17629 | 7957 | 4.94% |
| 2024-11-05 | 44.28 | 45.27 | 0.94 | 2.12% | 43.82 | 45.42 | 18429 | 8259 | 5.17% |
| 2024-11-04 | 43.60 | 44.33 | 1.05 | 2.43% | 42.78 | 44.33 | 15521 | 6798 | 4.35% |
| 2024-11-01 | 44.35 | 43.28 | -1.07 | -2.41% | 42.92 | 44.84 | 21929 | 9632 | 6.15% |
| 2024-10-31 | 45.00 | 44.35 | -1.10 | -2.42% | 43.88 | 45.60 | 30423 | 13539 | 8.53% |
| 2024-10-30 | 47.04 | 45.45 | -0.57 | -1.24% | 45.00 | 47.37 | 18611 | 8552 | 5.22% |
| 2024-10-29 | 47.43 | 46.02 | -1.19 | -2.52% | 45.88 | 47.89 | 19166 | 8953 | 5.38% |
| 2024-10-28 | 47.90 | 47.21 | -0.02 | -0.04% | 46.38 | 47.99 | 18220 | 8568 | 5.11% |
| 2024-10-25 | 45.70 | 47.23 | 1.50 | 3.28% | 45.00 | 48.09 | 28058 | 13160 | 7.87% |
| 2024-10-24 | 46.75 | 45.73 | -0.98 | -2.10% | 45.63 | 47.32 | 19235 | 8954 | 5.40% |
| 2024-10-23 | 47.55 | 46.71 | -1.72 | -3.55% | 46.19 | 48.33 | 32929 | 15377 | 9.24% |
| 2024-10-22 | 45.00 | 48.43 | 3.18 | 7.03% | 44.76 | 49.49 | 49021 | 23316 | 13.75% |
| 2024-10-21 | 43.63 | 45.25 | 1.25 | 2.84% | 43.55 | 45.25 | 25335 | 11280 | 7.11% |
| 2024-10-18 | 42.00 | 44.00 | 1.59 | 3.75% | 42.00 | 44.83 | 29183 | 12663 | 8.19% |
| 2024-10-17 | 41.65 | 42.41 | 0.84 | 2.02% | 41.65 | 43.81 | 19781 | 8443 | 5.55% |
| 2024-10-16 | 41.23 | 41.57 | -0.46 | -1.09% | 41.15 | 42.50 | 10124 | 4228 | 2.84% |
| 2024-10-15 | 41.60 | 42.03 | -0.21 | -0.50% | 41.60 | 43.68 | 18808 | 8042 | 5.28% |
| 2024-10-14 | 42.01 | 42.24 | 0.73 | 1.76% | 40.46 | 42.42 | 15322 | 6375 | 4.30% |
| 2024-10-11 | 43.99 | 41.51 | -2.67 | -6.04% | 41.00 | 43.99 | 14867 | 6280 | 4.17% |
| 2024-10-10 | 44.00 | 44.18 | 0.47 | 1.08% | 44.00 | 46.38 | 20173 | 9094 | 5.66% |
| 2024-10-09 | 48.48 | 43.71 | -6.77 | -13.41% | 43.60 | 48.48 | 28971 | 13423 | 8.13% |
| 2024-10-08 | 54.75 | 50.48 | 4.15 | 8.96% | 47.30 | 54.75 | 46290 | 23258 | 12.98% |
| 2024-09-30 | 42.33 | 46.33 | 6.15 | 15.31% | 41.01 | 46.98 | 40588 | 17784 | 11.38% |
| 2024-09-27 | 38.33 | 40.18 | 2.65 | 7.06% | 37.91 | 41.27 | 24985 | 9839 | 7.01% |
| 2024-09-26 | 36.59 | 37.53 | 0.43 | 1.16% | 36.00 | 37.68 | 16509 | 6077 | 4.63% |
| 2024-09-25 | 35.72 | 37.10 | 1.71 | 4.83% | 35.70 | 37.83 | 21122 | 7737 | 5.92% |
| 2024-09-24 | 34.78 | 35.39 | 0.59 | 1.70% | 33.90 | 35.46 | 13158 | 4576 | 3.69% |
| 2024-09-23 | 34.93 | 34.80 | 0.95 | 2.81% | 34.20 | 35.30 | 11373 | 3948 | 3.19% |
| 2024-09-20 | 34.10 | 33.85 | -0.35 | -1.02% | 33.45 | 34.49 | 6722 | 2266 | 1.89% |
| 2024-09-19 | 33.99 | 34.20 | 0.64 | 1.91% | 33.55 | 34.69 | 6360 | 2176 | 1.78% |
| 2024-09-18 | 34.19 | 33.56 | -0.52 | -1.53% | 33.26 | 34.43 | 5383 | 1814 | 1.51% |
| 2024-09-13 | 35.31 | 34.08 | -1.27 | -3.59% | 34.06 | 35.43 | 6701 | 2320 | 1.88% |
| 2024-09-12 | 36.10 | 35.35 | -0.75 | -2.08% | 35.34 | 36.46 | 5332 | 1912 | 1.50% |
| 2024-09-11 | 35.98 | 36.10 | 0.12 | 0.33% | 35.52 | 36.47 | 4050 | 1460 | 1.14% |
| 2024-09-10 | 36.00 | 35.98 | 0.08 | 0.22% | 35.39 | 36.21 | 4555 | 1628 | 1.28% |
| 2024-09-09 | 35.50 | 35.90 | 0.18 | 0.50% | 35.50 | 36.49 | 6148 | 2214 | 1.72% |
| 2024-09-06 | 37.07 | 35.72 | -1.25 | -3.38% | 35.66 | 37.23 | 7971 | 2886 | 2.24% |
| 2024-09-05 | 37.23 | 36.97 | -0.01 | -0.03% | 36.83 | 37.41 | 4548 | 1685 | 1.28% |
| 2024-09-04 | 36.96 | 36.98 | -0.35 | -0.94% | 36.50 | 37.56 | 5487 | 2035 | 1.54% |
| 2024-09-03 | 36.28 | 37.33 | 0.86 | 2.36% | 36.28 | 37.40 | 9537 | 3516 | 2.67% |
| 2024-09-02 | 36.74 | 36.47 | -0.41 | -1.11% | 36.45 | 37.28 | 9221 | 3407 | 2.59% |
| 2024-08-30 | 36.21 | 36.88 | 0.67 | 1.85% | 36.00 | 37.21 | 9441 | 3474 | 2.65% |
| 2024-08-29 | 35.88 | 36.21 | 0.22 | 0.61% | 35.31 | 36.50 | 7830 | 2827 | 2.20% |
| 2024-08-28 | 35.75 | 35.99 | 0.75 | 2.13% | 35.59 | 36.49 | 9208 | 3325 | 2.58% |
| 2024-08-27 | 35.02 | 35.24 | 0.25 | 0.71% | 34.77 | 35.98 | 7474 | 2645 | 2.10% |
| 2024-08-26 | 34.60 | 34.99 | 0.09 | 0.26% | 34.03 | 35.29 | 3793 | 1323 | 1.06% |
| 2024-08-23 | 35.77 | 34.90 | -0.65 | -1.83% | 34.57 | 35.77 | 5469 | 1913 | 1.53% |
| 2024-08-22 | 36.66 | 35.55 | -1.11 | -3.03% | 35.53 | 36.89 | 6567 | 2366 | 1.84% |
| 2024-08-21 | 36.90 | 36.66 | -0.25 | -0.68% | 36.55 | 37.10 | 4473 | 1645 | 1.25% |
| 2024-08-20 | 37.80 | 36.91 | -0.99 | -2.61% | 36.75 | 38.06 | 7814 | 2912 | 2.19% |
| 2024-08-19 | 38.60 | 37.90 | -1.18 | -3.02% | 37.90 | 38.97 | 8234 | 3149 | 2.31% |
| 2024-08-16 | 38.00 | 39.08 | 0.88 | 2.30% | 37.80 | 39.17 | 9633 | 3727 | 2.70% |
| 2024-08-15 | 38.18 | 38.20 | -0.28 | -0.73% | 37.40 | 38.83 | 9123 | 3476 | 2.56% |
| 2024-08-14 | 38.95 | 38.48 | -0.66 | -1.69% | 38.38 | 39.15 | 6645 | 2564 | 1.86% |
| 2024-08-13 | 39.40 | 39.14 | -0.58 | -1.46% | 38.58 | 39.87 | 8414 | 3273 | 2.36% |