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 | 43.95 | 43.78 | -0.05 | -0.11% | 43.26 | 44.69 | 7546 | 3316 | 3.04% |
| 2024-11-20 | 43.71 | 43.83 | 0.52 | 1.20% | 43.18 | 44.20 | 8412 | 3676 | 3.39% |
| 2024-11-19 | 41.51 | 43.31 | 2.15 | 5.22% | 41.41 | 43.78 | 9175 | 3899 | 3.70% |
| 2024-11-18 | 42.98 | 41.16 | -1.84 | -4.28% | 40.82 | 43.03 | 8615 | 3594 | 3.47% |
| 2024-11-15 | 43.68 | 43.00 | -0.65 | -1.49% | 43.00 | 44.44 | 7549 | 3302 | 3.04% |
| 2024-11-14 | 45.48 | 43.65 | -1.50 | -3.32% | 43.60 | 45.48 | 7652 | 3383 | 3.08% |
| 2024-11-13 | 44.91 | 45.15 | 0.26 | 0.58% | 43.60 | 45.20 | 9345 | 4156 | 3.77% |
| 2024-11-12 | 45.89 | 44.89 | -0.41 | -0.91% | 44.37 | 46.30 | 14096 | 6375 | 5.68% |
| 2024-11-11 | 43.60 | 45.30 | 1.70 | 3.90% | 43.31 | 45.33 | 13801 | 6154 | 5.56% |
| 2024-11-08 | 43.66 | 43.60 | 0.14 | 0.32% | 43.25 | 44.46 | 14060 | 6168 | 5.67% |
| 2024-11-07 | 42.99 | 43.46 | 0.37 | 0.86% | 42.81 | 43.88 | 11698 | 5069 | 4.71% |
| 2024-11-06 | 42.96 | 43.09 | 0.21 | 0.49% | 42.51 | 43.65 | 12851 | 5541 | 5.18% |
| 2024-11-05 | 41.67 | 42.88 | 1.27 | 3.05% | 41.23 | 42.94 | 12123 | 5128 | 4.89% |
| 2024-11-04 | 40.86 | 41.61 | 1.62 | 4.05% | 40.80 | 42.05 | 10487 | 4341 | 4.23% |
| 2024-11-01 | 42.20 | 39.99 | -2.21 | -5.24% | 39.85 | 42.20 | 11841 | 4808 | 4.77% |
| 2024-10-31 | 41.51 | 42.20 | 0.90 | 2.18% | 41.31 | 42.49 | 10068 | 4219 | 4.06% |
| 2024-10-30 | 41.76 | 41.30 | -1.03 | -2.43% | 40.79 | 42.64 | 11503 | 4791 | 4.64% |
| 2024-10-29 | 43.70 | 42.33 | -1.15 | -2.64% | 42.21 | 43.70 | 10646 | 4562 | 4.29% |
| 2024-10-28 | 43.57 | 43.48 | -0.15 | -0.34% | 43.00 | 43.78 | 10788 | 4683 | 4.35% |
| 2024-10-25 | 43.33 | 43.63 | 0.55 | 1.28% | 43.30 | 43.94 | 11700 | 5100 | 4.72% |
| 2024-10-24 | 42.83 | 43.08 | -0.18 | -0.42% | 42.28 | 43.50 | 8491 | 3641 | 3.42% |
| 2024-10-23 | 43.26 | 43.26 | -0.44 | -1.01% | 42.70 | 44.38 | 14159 | 6175 | 5.71% |
| 2024-10-22 | 42.71 | 43.70 | 1.03 | 2.41% | 42.00 | 44.28 | 16936 | 7324 | 6.83% |
| 2024-10-21 | 42.30 | 42.67 | 0.55 | 1.31% | 42.04 | 43.84 | 14736 | 6309 | 5.94% |
| 2024-10-18 | 40.64 | 42.12 | 1.42 | 3.49% | 40.29 | 43.19 | 16412 | 6870 | 6.61% |
| 2024-10-17 | 40.50 | 40.70 | 0.42 | 1.04% | 40.48 | 41.68 | 11326 | 4636 | 4.56% |
| 2024-10-16 | 39.96 | 40.28 | -0.37 | -0.91% | 39.82 | 40.90 | 8455 | 3405 | 3.41% |
| 2024-10-15 | 41.85 | 40.65 | -1.42 | -3.38% | 40.50 | 43.09 | 13097 | 5479 | 5.28% |
| 2024-10-14 | 40.67 | 42.07 | 0.89 | 2.16% | 39.76 | 42.15 | 13943 | 5772 | 5.62% |
| 2024-10-11 | 45.48 | 41.18 | -5.47 | -11.73% | 40.80 | 45.66 | 23171 | 9890 | 9.34% |
| 2024-10-10 | 48.80 | 46.65 | -2.43 | -4.95% | 45.30 | 49.90 | 30244 | 14238 | 12.19% |
| 2024-10-09 | 44.66 | 49.08 | 2.33 | 4.98% | 42.36 | 53.96 | 54839 | 26459 | 22.10% |
| 2024-10-08 | 49.00 | 46.75 | 4.61 | 10.94% | 42.88 | 49.00 | 33203 | 15181 | 13.38% |
| 2024-09-30 | 39.00 | 42.14 | 4.53 | 12.04% | 38.20 | 43.50 | 24662 | 10032 | 9.94% |
| 2024-09-27 | 36.55 | 37.61 | 1.88 | 5.26% | 35.91 | 38.27 | 14691 | 5437 | 5.92% |
| 2024-09-26 | 35.00 | 35.73 | 0.43 | 1.22% | 34.70 | 35.94 | 10120 | 3568 | 4.08% |
| 2024-09-25 | 34.19 | 35.30 | 1.12 | 3.28% | 34.19 | 36.19 | 13042 | 4593 | 5.26% |
| 2024-09-24 | 33.31 | 34.18 | 1.03 | 3.11% | 32.95 | 34.18 | 5426 | 1830 | 2.19% |
| 2024-09-23 | 33.62 | 33.15 | -0.36 | -1.07% | 33.11 | 33.90 | 2758 | 924 | 1.11% |
| 2024-09-20 | 33.74 | 33.51 | -0.22 | -0.65% | 33.22 | 33.94 | 2801 | 938 | 1.13% |
| 2024-09-19 | 33.12 | 33.73 | 0.63 | 1.90% | 33.12 | 33.85 | 5384 | 1812 | 2.17% |
| 2024-09-18 | 33.50 | 33.10 | -0.41 | -1.22% | 32.67 | 33.67 | 3538 | 1170 | 1.43% |
| 2024-09-13 | 34.35 | 33.51 | -0.84 | -2.45% | 33.41 | 34.50 | 4429 | 1494 | 1.78% |
| 2024-09-12 | 35.01 | 34.35 | -0.64 | -1.83% | 34.35 | 35.32 | 3822 | 1330 | 1.54% |
| 2024-09-11 | 35.35 | 34.99 | -0.39 | -1.10% | 34.80 | 35.44 | 3264 | 1141 | 1.32% |
| 2024-09-10 | 35.44 | 35.38 | -0.06 | -0.17% | 34.92 | 35.66 | 3926 | 1384 | 1.58% |
| 2024-09-09 | 35.29 | 35.44 | 0.21 | 0.60% | 34.67 | 35.58 | 3442 | 1214 | 1.39% |
| 2024-09-06 | 36.09 | 35.23 | -0.92 | -2.54% | 35.23 | 36.10 | 5581 | 1984 | 2.25% |
| 2024-09-05 | 35.93 | 36.15 | 0.22 | 0.61% | 35.86 | 36.53 | 5449 | 1970 | 2.20% |
| 2024-09-04 | 36.60 | 35.93 | -0.77 | -2.10% | 35.81 | 36.61 | 7456 | 2694 | 3.00% |
| 2024-09-03 | 36.59 | 36.70 | -0.15 | -0.41% | 36.36 | 37.17 | 7666 | 2817 | 3.09% |
| 2024-09-02 | 39.71 | 36.85 | -2.86 | -7.20% | 36.58 | 39.80 | 20216 | 7643 | 8.15% |
| 2024-08-30 | 38.50 | 39.71 | -1.25 | -3.05% | 38.50 | 40.95 | 24132 | 9539 | 9.73% |
| 2024-08-29 | 39.49 | 40.96 | 1.39 | 3.51% | 38.86 | 41.39 | 8095 | 3289 | 3.26% |
| 2024-08-28 | 39.19 | 39.57 | 0.38 | 0.97% | 39.05 | 40.30 | 3016 | 1193 | 1.22% |
| 2024-08-27 | 40.61 | 39.19 | -1.63 | -3.99% | 39.17 | 40.67 | 5668 | 2253 | 2.28% |
| 2024-08-26 | 40.25 | 40.82 | 0.45 | 1.11% | 39.66 | 41.30 | 5982 | 2429 | 2.41% |
| 2024-08-23 | 39.69 | 40.37 | 0.21 | 0.52% | 38.44 | 40.47 | 9368 | 3692 | 3.78% |
| 2024-08-22 | 42.50 | 40.16 | -2.07 | -4.90% | 39.95 | 42.50 | 11570 | 4749 | 4.66% |
| 2024-08-21 | 40.20 | 42.23 | 1.60 | 3.94% | 40.20 | 42.98 | 12187 | 5122 | 4.91% |
| 2024-08-20 | 40.08 | 40.63 | -0.46 | -1.12% | 40.08 | 40.98 | 6060 | 2450 | 2.44% |
| 2024-08-19 | 44.20 | 41.09 | -1.31 | -3.09% | 41.03 | 45.04 | 11358 | 4796 | 4.58% |
| 2024-08-16 | 41.31 | 42.40 | 0.38 | 0.90% | 41.31 | 42.68 | 13086 | 5527 | 5.27% |
| 2024-08-15 | 40.90 | 42.02 | 1.15 | 2.81% | 40.90 | 43.15 | 14103 | 5965 | 5.68% |
| 2024-08-14 | 40.28 | 40.87 | 0.32 | 0.79% | 40.26 | 41.33 | 5266 | 2147 | 2.12% |
| 2024-08-13 | 39.79 | 40.55 | 0.68 | 1.71% | 39.53 | 40.88 | 4650 | 1878 | 1.87% |