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 | 44.67 | 44.88 | 0.13 | 0.29% | 44.00 | 45.69 | 22913 | 10268 | 9.99% |
| 2024-11-20 | 44.84 | 44.75 | -0.12 | -0.27% | 44.10 | 45.10 | 28697 | 12804 | 12.51% |
| 2024-11-19 | 43.04 | 44.87 | 1.83 | 4.25% | 43.00 | 44.93 | 31204 | 13724 | 13.60% |
| 2024-11-18 | 46.46 | 43.04 | -3.78 | -8.07% | 42.72 | 46.49 | 41307 | 18026 | 18.00% |
| 2024-11-15 | 46.80 | 46.82 | 0.67 | 1.45% | 46.46 | 48.84 | 55146 | 26437 | 24.04% |
| 2024-11-14 | 47.32 | 46.15 | -1.56 | -3.27% | 46.03 | 48.24 | 25913 | 12205 | 11.29% |
| 2024-11-13 | 46.75 | 47.71 | 0.59 | 1.25% | 45.85 | 47.74 | 26624 | 12474 | 11.60% |
| 2024-11-12 | 48.20 | 47.12 | -1.05 | -2.18% | 46.36 | 49.40 | 36993 | 17632 | 16.12% |
| 2024-11-11 | 46.60 | 48.17 | 1.32 | 2.82% | 46.30 | 48.40 | 41934 | 19892 | 18.28% |
| 2024-11-08 | 47.35 | 46.85 | -0.03 | -0.06% | 46.43 | 48.88 | 44666 | 21230 | 19.47% |
| 2024-11-07 | 46.08 | 46.88 | 0.75 | 1.63% | 45.45 | 47.48 | 39631 | 18454 | 17.27% |
| 2024-11-06 | 46.00 | 46.13 | 0.28 | 0.61% | 45.38 | 47.27 | 43473 | 20156 | 18.95% |
| 2024-11-05 | 44.75 | 45.85 | 0.82 | 1.82% | 44.33 | 46.04 | 42660 | 19349 | 18.59% |
| 2024-11-04 | 42.26 | 45.03 | 2.93 | 6.96% | 42.23 | 45.20 | 38596 | 17205 | 16.82% |
| 2024-11-01 | 43.90 | 42.10 | -2.32 | -5.22% | 42.00 | 44.20 | 26095 | 11158 | 11.37% |
| 2024-10-31 | 43.64 | 44.42 | 0.95 | 2.19% | 43.00 | 44.90 | 22168 | 9809 | 9.66% |
| 2024-10-30 | 44.03 | 43.47 | -0.52 | -1.18% | 42.98 | 44.57 | 24412 | 10655 | 10.64% |
| 2024-10-29 | 45.76 | 43.99 | -1.79 | -3.91% | 43.97 | 46.28 | 34334 | 15399 | 14.97% |
| 2024-10-28 | 45.33 | 45.78 | 0.24 | 0.53% | 44.53 | 45.85 | 27150 | 12288 | 11.83% |
| 2024-10-25 | 46.00 | 45.54 | -1.27 | -2.71% | 44.59 | 46.40 | 45531 | 20677 | 19.85% |
| 2024-10-24 | 45.52 | 46.81 | 1.06 | 2.32% | 44.98 | 47.13 | 29865 | 13800 | 13.02% |
| 2024-10-23 | 47.03 | 45.75 | -1.63 | -3.44% | 45.40 | 47.40 | 38711 | 17989 | 16.87% |
| 2024-10-22 | 46.70 | 47.38 | 0.59 | 1.26% | 45.91 | 48.40 | 39212 | 18506 | 17.09% |
| 2024-10-21 | 45.82 | 46.79 | 1.02 | 2.23% | 45.48 | 47.50 | 42324 | 19714 | 18.45% |
| 2024-10-18 | 43.45 | 45.77 | 2.10 | 4.81% | 43.32 | 46.77 | 45018 | 20265 | 19.62% |
| 2024-10-17 | 44.27 | 43.67 | -0.16 | -0.37% | 43.67 | 44.91 | 27252 | 12070 | 11.88% |
| 2024-10-16 | 45.99 | 44.63 | -1.63 | -3.52% | 44.28 | 46.50 | 37036 | 16734 | 16.14% |
| 2024-10-15 | 46.60 | 46.26 | -0.29 | -0.62% | 46.16 | 48.49 | 42493 | 20034 | 18.52% |
| 2024-10-14 | 45.00 | 46.55 | 1.46 | 3.24% | 44.10 | 46.61 | 37253 | 16951 | 16.24% |
| 2024-10-11 | 48.80 | 45.09 | -3.99 | -8.13% | 44.44 | 49.85 | 50058 | 23271 | 21.82% |
| 2024-10-10 | 49.41 | 49.08 | 0.28 | 0.57% | 48.86 | 52.40 | 51744 | 26138 | 22.55% |
| 2024-10-09 | 52.50 | 48.80 | -7.56 | -13.41% | 48.80 | 53.76 | 70138 | 36280 | 30.57% |
| 2024-10-08 | 55.88 | 56.36 | 9.16 | 19.41% | 49.90 | 56.64 | 98844 | 52778 | 43.08% |
| 2024-09-30 | 41.90 | 47.20 | 7.18 | 17.94% | 41.00 | 47.70 | 84675 | 37126 | 36.91% |
| 2024-09-27 | 37.89 | 40.02 | 2.61 | 6.98% | 37.81 | 40.19 | 55783 | 21790 | 24.31% |
| 2024-09-26 | 36.60 | 37.41 | 0.54 | 1.46% | 36.51 | 37.43 | 29738 | 11024 | 12.96% |
| 2024-09-25 | 36.14 | 36.87 | 0.97 | 2.70% | 36.06 | 37.25 | 36212 | 13294 | 15.78% |
| 2024-09-24 | 35.01 | 35.90 | 1.11 | 3.19% | 34.41 | 35.96 | 26228 | 9290 | 11.43% |
| 2024-09-23 | 34.35 | 34.79 | 0.27 | 0.78% | 34.19 | 35.03 | 13483 | 4678 | 5.88% |
| 2024-09-20 | 34.98 | 34.52 | -0.50 | -1.43% | 34.32 | 35.37 | 16141 | 5611 | 7.04% |
| 2024-09-19 | 34.50 | 35.02 | 0.62 | 1.80% | 34.39 | 35.32 | 20085 | 7012 | 8.75% |
| 2024-09-18 | 34.98 | 34.40 | -0.59 | -1.69% | 33.53 | 35.19 | 20397 | 6984 | 8.89% |
| 2024-09-13 | 36.19 | 34.99 | -1.29 | -3.56% | 34.95 | 36.40 | 25244 | 8979 | 11.00% |
| 2024-09-12 | 37.17 | 36.28 | -0.99 | -2.66% | 36.26 | 37.41 | 30896 | 11374 | 13.47% |
| 2024-09-11 | 37.13 | 37.27 | 0.10 | 0.27% | 36.38 | 37.69 | 26491 | 9795 | 11.55% |
| 2024-09-10 | 36.56 | 37.17 | 0.61 | 1.67% | 36.48 | 37.47 | 24831 | 9182 | 10.82% |
| 2024-09-09 | 36.05 | 36.56 | 0.13 | 0.36% | 35.68 | 36.85 | 17870 | 6475 | 7.79% |
| 2024-09-06 | 37.38 | 36.43 | -0.84 | -2.25% | 36.24 | 37.69 | 26788 | 9897 | 11.68% |
| 2024-09-05 | 36.78 | 37.27 | 0.41 | 1.11% | 36.48 | 37.63 | 27040 | 10021 | 11.79% |
| 2024-09-04 | 36.63 | 36.86 | -0.05 | -0.14% | 36.30 | 37.09 | 18958 | 6944 | 8.26% |
| 2024-09-03 | 36.10 | 36.91 | 0.74 | 2.05% | 35.96 | 37.24 | 24863 | 9142 | 10.84% |
| 2024-09-02 | 37.36 | 36.17 | -1.40 | -3.73% | 36.08 | 37.72 | 32726 | 12054 | 14.26% |
| 2024-08-30 | 36.74 | 37.57 | 0.31 | 0.83% | 36.72 | 38.37 | 50083 | 18849 | 21.83% |
| 2024-08-29 | 36.14 | 37.26 | 0.79 | 2.17% | 36.14 | 37.98 | 53173 | 19874 | 23.18% |
| 2024-08-28 | 36.81 | 36.47 | 1.09 | 3.08% | 36.28 | 37.50 | 47940 | 17684 | 20.90% |
| 2024-08-27 | 35.77 | 35.38 | -0.62 | -1.72% | 35.22 | 35.96 | 22492 | 7989 | 9.80% |
| 2024-08-26 | 35.55 | 36.00 | 0.30 | 0.84% | 35.43 | 36.50 | 24178 | 8716 | 10.54% |
| 2024-08-23 | 35.65 | 35.70 | 0.13 | 0.37% | 35.01 | 36.10 | 23451 | 8352 | 10.22% |
| 2024-08-22 | 36.83 | 35.57 | -1.27 | -3.45% | 35.49 | 37.05 | 29379 | 10610 | 12.81% |
| 2024-08-21 | 36.61 | 36.84 | -0.14 | -0.38% | 36.43 | 37.48 | 22945 | 8468 | 10.00% |
| 2024-08-20 | 36.46 | 36.98 | 0.58 | 1.59% | 35.97 | 37.07 | 31378 | 11481 | 13.68% |
| 2024-08-19 | 37.77 | 36.40 | -1.35 | -3.58% | 36.28 | 37.96 | 36387 | 13439 | 15.86% |
| 2024-08-16 | 38.45 | 37.75 | -0.54 | -1.41% | 37.73 | 38.99 | 37390 | 14372 | 16.30% |
| 2024-08-15 | 37.92 | 38.29 | -0.01 | -0.03% | 37.45 | 38.69 | 33847 | 12923 | 14.75% |
| 2024-08-14 | 38.72 | 38.30 | -0.66 | -1.69% | 38.23 | 38.97 | 29958 | 11560 | 13.06% |
| 2024-08-13 | 38.20 | 38.96 | 0.54 | 1.41% | 37.80 | 38.97 | 33002 | 12691 | 14.38% |