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 | 44.44 | 44.16 | -0.27 | -0.61% | 43.85 | 44.55 | 15197 | 6702 | 0.99% |
| 2024-11-20 | 44.00 | 44.43 | 0.22 | 0.50% | 43.80 | 44.97 | 18990 | 8455 | 1.24% |
| 2024-11-19 | 43.77 | 44.21 | 0.66 | 1.52% | 43.21 | 44.21 | 13315 | 5815 | 0.87% |
| 2024-11-18 | 44.20 | 43.55 | -0.66 | -1.49% | 43.43 | 44.60 | 20194 | 8900 | 1.32% |
| 2024-11-15 | 45.00 | 44.21 | -1.15 | -2.54% | 44.09 | 45.49 | 19937 | 8939 | 1.30% |
| 2024-11-14 | 45.80 | 45.36 | -0.44 | -0.96% | 45.24 | 46.08 | 20168 | 9200 | 1.32% |
| 2024-11-13 | 45.69 | 45.80 | -0.18 | -0.39% | 45.10 | 46.24 | 24171 | 11017 | 1.58% |
| 2024-11-12 | 46.13 | 45.98 | -0.15 | -0.33% | 45.69 | 47.23 | 35326 | 16461 | 2.30% |
| 2024-11-11 | 45.40 | 46.13 | 0.20 | 0.44% | 44.98 | 46.16 | 28034 | 12773 | 1.83% |
| 2024-11-08 | 47.45 | 45.93 | -0.80 | -1.71% | 45.66 | 47.48 | 41040 | 19036 | 2.68% |
| 2024-11-07 | 43.66 | 46.73 | 2.93 | 6.69% | 43.50 | 46.80 | 58667 | 26716 | 3.83% |
| 2024-11-06 | 44.10 | 43.80 | -0.33 | -0.75% | 43.63 | 44.42 | 24259 | 10654 | 1.58% |
| 2024-11-05 | 43.71 | 44.13 | 0.47 | 1.08% | 43.04 | 44.20 | 25551 | 11185 | 1.67% |
| 2024-11-04 | 42.94 | 43.66 | 0.62 | 1.44% | 42.72 | 43.66 | 17736 | 7665 | 1.16% |
| 2024-11-01 | 42.61 | 43.04 | 0.16 | 0.37% | 42.58 | 44.10 | 25525 | 11036 | 1.67% |
| 2024-10-31 | 42.84 | 42.88 | -0.01 | -0.02% | 42.39 | 43.36 | 20764 | 8885 | 1.35% |
| 2024-10-30 | 43.24 | 42.89 | -0.64 | -1.47% | 42.43 | 43.63 | 24810 | 10655 | 1.62% |
| 2024-10-29 | 45.29 | 43.53 | -1.25 | -2.79% | 43.45 | 45.59 | 32993 | 14594 | 2.15% |
| 2024-10-28 | 44.20 | 44.78 | 0.45 | 1.02% | 43.65 | 44.94 | 30825 | 13699 | 2.01% |
| 2024-10-25 | 43.88 | 44.33 | 0.38 | 0.86% | 43.35 | 44.75 | 29205 | 12856 | 1.91% |
| 2024-10-24 | 44.85 | 43.95 | -1.08 | -2.40% | 43.81 | 45.42 | 30192 | 13412 | 1.97% |
| 2024-10-23 | 45.93 | 45.03 | -0.81 | -1.77% | 44.70 | 46.05 | 37941 | 17144 | 2.47% |
| 2024-10-22 | 43.78 | 45.84 | 1.85 | 4.21% | 43.44 | 46.17 | 61319 | 27700 | 4.00% |
| 2024-10-21 | 43.43 | 43.99 | -0.63 | -1.41% | 41.86 | 44.10 | 71262 | 30595 | 4.65% |
| 2024-10-18 | 42.98 | 44.62 | 1.66 | 3.86% | 42.42 | 45.42 | 39088 | 17182 | 2.55% |
| 2024-10-17 | 43.98 | 42.96 | -0.95 | -2.16% | 42.96 | 44.25 | 23921 | 10422 | 1.56% |
| 2024-10-16 | 43.49 | 43.91 | -0.14 | -0.32% | 42.90 | 44.80 | 23629 | 10311 | 1.54% |
| 2024-10-15 | 45.98 | 44.05 | -1.93 | -4.20% | 43.94 | 45.98 | 31645 | 14210 | 2.06% |
| 2024-10-14 | 45.31 | 45.98 | 0.77 | 1.70% | 44.02 | 46.12 | 26930 | 12165 | 1.76% |
| 2024-10-11 | 46.87 | 45.21 | -1.65 | -3.52% | 44.48 | 47.50 | 26413 | 12013 | 1.72% |
| 2024-10-10 | 47.52 | 46.86 | -0.50 | -1.06% | 46.76 | 49.04 | 35626 | 17023 | 2.32% |
| 2024-10-09 | 51.10 | 47.36 | -5.26 | -10.00% | 47.36 | 51.10 | 73044 | 35552 | 4.76% |
| 2024-10-08 | 56.75 | 52.62 | 1.03 | 2.00% | 49.92 | 56.75 | 82780 | 43801 | 5.40% |
| 2024-09-30 | 48.89 | 51.59 | 4.69 | 10.00% | 48.32 | 51.59 | 67115 | 33729 | 4.38% |
| 2024-09-27 | 44.80 | 46.90 | 2.91 | 6.62% | 44.38 | 46.99 | 28078 | 12809 | 1.83% |
| 2024-09-26 | 42.67 | 43.99 | 1.32 | 3.09% | 42.06 | 44.00 | 47161 | 20265 | 3.08% |
| 2024-09-25 | 44.64 | 42.67 | -1.32 | -3.00% | 42.19 | 44.90 | 38021 | 16519 | 2.48% |
| 2024-09-24 | 41.60 | 43.99 | 2.53 | 6.10% | 41.58 | 43.99 | 18440 | 7904 | 1.20% |
| 2024-09-23 | 41.83 | 41.46 | -0.42 | -1.00% | 41.26 | 42.63 | 7779 | 3248 | 0.51% |
| 2024-09-20 | 42.03 | 41.88 | -0.31 | -0.73% | 41.55 | 42.33 | 7005 | 2929 | 0.46% |
| 2024-09-19 | 41.26 | 42.19 | 1.23 | 3.00% | 40.32 | 42.70 | 14264 | 5970 | 0.93% |
| 2024-09-18 | 40.50 | 40.96 | 0.36 | 0.89% | 40.05 | 41.26 | 6934 | 2821 | 0.45% |
| 2024-09-13 | 41.03 | 40.60 | -0.37 | -0.90% | 39.82 | 41.45 | 16283 | 6615 | 1.06% |
| 2024-09-12 | 41.63 | 40.97 | -0.71 | -1.70% | 40.92 | 42.39 | 10012 | 4141 | 0.65% |
| 2024-09-11 | 40.30 | 41.68 | 1.07 | 2.63% | 40.00 | 41.79 | 12580 | 5164 | 0.82% |
| 2024-09-10 | 41.90 | 40.61 | -1.55 | -3.68% | 40.10 | 42.73 | 23352 | 9535 | 1.53% |
| 2024-09-09 | 42.02 | 42.16 | -0.31 | -0.73% | 41.93 | 42.87 | 7671 | 3249 | 0.50% |
| 2024-09-06 | 43.88 | 42.47 | -1.40 | -3.19% | 42.38 | 44.10 | 9233 | 3968 | 0.60% |
| 2024-09-05 | 43.61 | 43.87 | 0.57 | 1.32% | 43.30 | 44.12 | 6334 | 2775 | 0.41% |
| 2024-09-04 | 43.50 | 43.30 | -0.41 | -0.94% | 43.11 | 44.36 | 8477 | 3704 | 0.55% |
| 2024-09-03 | 43.28 | 43.71 | 0.47 | 1.09% | 42.99 | 44.26 | 6530 | 2854 | 0.43% |
| 2024-09-02 | 44.50 | 43.24 | -1.40 | -3.14% | 43.07 | 44.64 | 11030 | 4808 | 0.72% |
| 2024-08-30 | 43.03 | 44.64 | 1.49 | 3.45% | 42.79 | 45.60 | 20125 | 8947 | 1.31% |
| 2024-08-29 | 42.01 | 43.15 | 0.96 | 2.28% | 41.81 | 43.37 | 12915 | 5538 | 0.84% |
| 2024-08-28 | 41.51 | 42.19 | 0.29 | 0.69% | 41.51 | 42.65 | 8386 | 3532 | 0.55% |
| 2024-08-27 | 41.50 | 41.90 | 0.15 | 0.36% | 41.18 | 42.39 | 10539 | 4397 | 0.69% |
| 2024-08-26 | 42.37 | 41.75 | -0.51 | -1.21% | 41.35 | 42.37 | 8373 | 3500 | 0.55% |
| 2024-08-23 | 42.81 | 42.26 | -0.85 | -1.97% | 42.04 | 43.60 | 13952 | 5944 | 0.91% |
| 2024-08-22 | 42.90 | 43.11 | -0.09 | -0.21% | 42.42 | 43.64 | 16735 | 7182 | 1.09% |
| 2024-08-21 | 43.23 | 43.20 | -0.57 | -1.30% | 41.65 | 43.79 | 35074 | 14963 | 2.29% |
| 2024-08-20 | 45.61 | 43.77 | -1.82 | -3.99% | 43.53 | 45.84 | 24892 | 10989 | 1.63% |
| 2024-08-19 | 47.10 | 45.59 | -1.75 | -3.70% | 45.30 | 47.87 | 31304 | 14369 | 2.04% |
| 2024-08-16 | 46.33 | 47.34 | 0.34 | 0.72% | 46.25 | 48.50 | 18403 | 8773 | 1.20% |
| 2024-08-15 | 45.95 | 47.00 | 0.87 | 1.89% | 45.88 | 47.67 | 16984 | 7971 | 1.11% |
| 2024-08-14 | 47.10 | 46.13 | -1.12 | -2.37% | 45.86 | 47.10 | 9820 | 4533 | 0.64% |
| 2024-08-13 | 48.48 | 47.25 | -1.27 | -2.62% | 46.50 | 48.48 | 17912 | 8442 | 1.17% |