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 | 43.50 | 45.33 | 1.38 | 3.14% | 43.46 | 46.49 | 14191 | 6446 | 4.61% |
| 2024-11-20 | 43.46 | 43.95 | 0.59 | 1.36% | 43.02 | 44.20 | 6932 | 3038 | 2.25% |
| 2024-11-19 | 42.30 | 43.36 | 1.31 | 3.12% | 42.00 | 43.43 | 9396 | 4016 | 3.05% |
| 2024-11-18 | 43.92 | 42.05 | -1.88 | -4.28% | 41.72 | 44.50 | 9001 | 3840 | 2.93% |
| 2024-11-15 | 44.57 | 43.93 | -0.84 | -1.88% | 43.90 | 45.40 | 6905 | 3084 | 2.24% |
| 2024-11-14 | 46.30 | 44.77 | -1.64 | -3.53% | 44.69 | 46.60 | 7065 | 3224 | 2.30% |
| 2024-11-13 | 45.91 | 46.41 | 0.50 | 1.09% | 44.81 | 46.50 | 9518 | 4362 | 3.09% |
| 2024-11-12 | 46.57 | 45.91 | -0.66 | -1.42% | 45.57 | 47.16 | 11592 | 5380 | 3.77% |
| 2024-11-11 | 44.50 | 46.57 | 1.60 | 3.56% | 44.50 | 46.62 | 14809 | 6800 | 4.81% |
| 2024-11-08 | 46.00 | 44.97 | -0.13 | -0.29% | 44.80 | 46.09 | 13496 | 6124 | 4.39% |
| 2024-11-07 | 44.37 | 45.10 | 0.97 | 2.20% | 43.85 | 45.20 | 12414 | 5536 | 4.03% |
| 2024-11-06 | 43.97 | 44.13 | 0.52 | 1.19% | 43.50 | 44.85 | 11269 | 4994 | 3.66% |
| 2024-11-05 | 42.90 | 43.61 | 0.86 | 2.01% | 42.60 | 43.75 | 8237 | 3573 | 2.68% |
| 2024-11-04 | 41.00 | 42.75 | 1.76 | 4.29% | 41.00 | 42.80 | 8863 | 3757 | 2.88% |
| 2024-11-01 | 42.66 | 40.99 | -1.97 | -4.59% | 40.95 | 43.30 | 9678 | 4041 | 3.15% |
| 2024-10-31 | 42.93 | 42.96 | 0.12 | 0.28% | 42.39 | 43.72 | 7016 | 3022 | 2.28% |
| 2024-10-30 | 43.50 | 42.84 | -0.66 | -1.52% | 42.20 | 43.88 | 8483 | 3646 | 2.76% |
| 2024-10-29 | 45.34 | 43.50 | -1.78 | -3.93% | 43.50 | 45.50 | 12422 | 5506 | 4.04% |
| 2024-10-28 | 45.50 | 45.28 | -0.22 | -0.48% | 44.90 | 45.75 | 7886 | 3563 | 2.56% |
| 2024-10-25 | 44.56 | 45.50 | 0.82 | 1.84% | 44.07 | 45.94 | 11284 | 5106 | 3.67% |
| 2024-10-24 | 44.44 | 44.68 | 0.12 | 0.27% | 43.61 | 45.50 | 9171 | 4082 | 2.98% |
| 2024-10-23 | 44.88 | 44.56 | -0.92 | -2.02% | 44.44 | 45.74 | 12404 | 5583 | 4.03% |
| 2024-10-22 | 44.67 | 45.48 | 0.99 | 2.23% | 43.81 | 46.80 | 19680 | 8931 | 6.40% |
| 2024-10-21 | 43.70 | 44.49 | 1.02 | 2.35% | 43.50 | 45.29 | 15563 | 6912 | 5.06% |
| 2024-10-18 | 42.08 | 43.47 | 1.12 | 2.64% | 41.60 | 44.33 | 13134 | 5663 | 4.27% |
| 2024-10-17 | 42.79 | 42.35 | 0.32 | 0.76% | 42.30 | 43.23 | 9051 | 3859 | 2.94% |
| 2024-10-16 | 42.63 | 42.03 | -0.07 | -0.17% | 42.00 | 44.43 | 11328 | 4861 | 3.68% |
| 2024-10-15 | 42.51 | 42.10 | -0.83 | -1.93% | 42.10 | 43.58 | 14480 | 6211 | 4.71% |
| 2024-10-14 | 41.12 | 42.93 | 1.69 | 4.10% | 41.12 | 43.12 | 14209 | 6029 | 4.62% |
| 2024-10-11 | 44.00 | 41.24 | -3.02 | -6.82% | 40.51 | 44.00 | 13992 | 5870 | 4.55% |
| 2024-10-10 | 44.66 | 44.26 | 0.26 | 0.59% | 43.09 | 45.39 | 15170 | 6763 | 4.93% |
| 2024-10-09 | 47.00 | 44.00 | -5.30 | -10.75% | 44.00 | 47.58 | 22721 | 10485 | 7.38% |
| 2024-10-08 | 52.00 | 49.30 | 4.89 | 11.01% | 45.80 | 52.00 | 31507 | 15348 | 10.24% |
| 2024-09-30 | 40.28 | 44.41 | 5.69 | 14.70% | 39.94 | 45.31 | 24444 | 10377 | 7.94% |
| 2024-09-27 | 37.50 | 38.72 | 2.15 | 5.88% | 37.00 | 39.30 | 14064 | 5367 | 4.57% |
| 2024-09-26 | 35.56 | 36.57 | 1.02 | 2.87% | 35.44 | 36.66 | 7675 | 2768 | 2.49% |
| 2024-09-25 | 35.35 | 35.55 | 0.57 | 1.63% | 35.15 | 36.38 | 9560 | 3418 | 3.11% |
| 2024-09-24 | 34.02 | 34.98 | 1.07 | 3.16% | 33.81 | 35.00 | 7470 | 2580 | 2.43% |
| 2024-09-23 | 33.66 | 33.91 | 0.17 | 0.50% | 33.50 | 34.25 | 3166 | 1074 | 1.03% |
| 2024-09-20 | 34.55 | 33.74 | -0.77 | -2.23% | 33.62 | 34.68 | 4732 | 1610 | 1.54% |
| 2024-09-19 | 34.07 | 34.51 | 0.59 | 1.74% | 33.80 | 34.66 | 4392 | 1509 | 1.43% |
| 2024-09-18 | 34.23 | 33.92 | 0.08 | 0.24% | 33.15 | 34.41 | 5196 | 1750 | 1.69% |
| 2024-09-13 | 35.60 | 33.84 | -1.66 | -4.68% | 33.68 | 35.85 | 9992 | 3429 | 3.25% |
| 2024-09-12 | 36.36 | 35.50 | -1.15 | -3.14% | 35.41 | 36.66 | 8275 | 2979 | 2.69% |
| 2024-09-11 | 35.83 | 36.65 | 0.45 | 1.24% | 35.83 | 36.83 | 6096 | 2223 | 1.98% |
| 2024-09-10 | 35.88 | 36.20 | 0.32 | 0.89% | 35.28 | 36.23 | 4674 | 1672 | 1.52% |
| 2024-09-09 | 35.55 | 35.88 | 0.28 | 0.79% | 35.21 | 36.17 | 4182 | 1496 | 1.36% |
| 2024-09-06 | 36.75 | 35.60 | -1.15 | -3.13% | 35.58 | 36.87 | 6280 | 2260 | 2.04% |
| 2024-09-05 | 36.44 | 36.75 | 0.15 | 0.41% | 36.41 | 36.90 | 5372 | 1970 | 1.75% |
| 2024-09-04 | 36.49 | 36.60 | -0.04 | -0.11% | 36.05 | 36.75 | 5236 | 1908 | 1.70% |
| 2024-09-03 | 36.17 | 36.64 | 0.47 | 1.30% | 36.01 | 36.90 | 5855 | 2138 | 1.90% |
| 2024-09-02 | 36.83 | 36.17 | -1.10 | -2.95% | 36.17 | 37.19 | 7998 | 2936 | 2.60% |
| 2024-08-30 | 37.00 | 37.27 | -0.18 | -0.48% | 35.70 | 37.74 | 15485 | 5696 | 5.03% |
| 2024-08-29 | 35.56 | 37.45 | 1.68 | 4.70% | 35.45 | 38.90 | 12635 | 4713 | 4.11% |
| 2024-08-28 | 35.53 | 35.77 | 0.27 | 0.76% | 35.40 | 36.44 | 5564 | 2002 | 1.81% |
| 2024-08-27 | 36.18 | 35.50 | -0.68 | -1.88% | 35.43 | 36.30 | 6228 | 2230 | 4.17% |
| 2024-08-26 | 36.70 | 36.18 | -0.59 | -1.60% | 36.00 | 36.78 | 7663 | 2783 | 5.13% |
| 2024-08-23 | 39.09 | 36.77 | -2.32 | -5.94% | 36.72 | 39.09 | 11286 | 4237 | 7.55% |
| 2024-08-22 | 40.11 | 39.09 | -1.58 | -3.88% | 38.80 | 40.89 | 7306 | 2916 | 4.89% |
| 2024-08-21 | 40.90 | 40.67 | -1.29 | -3.07% | 38.50 | 41.58 | 12366 | 4990 | 8.28% |
| 2024-08-20 | 42.49 | 41.96 | 0.65 | 1.57% | 41.11 | 43.27 | 9693 | 4071 | 6.49% |
| 2024-08-19 | 42.37 | 41.31 | -1.06 | -2.50% | 41.20 | 42.50 | 6357 | 2655 | 4.25% |
| 2024-08-16 | 41.99 | 42.37 | 0.79 | 1.90% | 41.99 | 45.00 | 9745 | 4165 | 6.52% |
| 2024-08-15 | 41.00 | 41.58 | 0.45 | 1.09% | 40.78 | 41.86 | 7038 | 2917 | 4.71% |