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 | 44.00 | 44.39 | 0.21 | 0.48% | 43.80 | 44.45 | 86063 | 37960 | 0.04% |
| 2024-11-20 | 44.10 | 44.18 | -0.13 | -0.29% | 43.69 | 44.50 | 87249 | 38433 | 0.04% |
| 2024-11-19 | 44.52 | 44.31 | -0.41 | -0.92% | 43.25 | 44.72 | 168051 | 73811 | 0.08% |
| 2024-11-18 | 45.17 | 44.72 | 0.04 | 0.09% | 44.21 | 46.29 | 168326 | 76209 | 0.08% |
| 2024-11-15 | 45.54 | 44.68 | -1.07 | -2.34% | 44.68 | 46.18 | 145238 | 65556 | 0.07% |
| 2024-11-14 | 45.01 | 45.75 | 0.56 | 1.24% | 44.79 | 46.77 | 223008 | 102882 | 0.11% |
| 2024-11-13 | 44.82 | 45.19 | -0.13 | -0.29% | 44.73 | 45.93 | 138935 | 63055 | 0.07% |
| 2024-11-12 | 47.45 | 45.52 | -1.87 | -3.95% | 45.10 | 48.09 | 247520 | 114521 | 0.12% |
| 2024-11-11 | 48.40 | 47.39 | -1.56 | -3.19% | 46.55 | 48.40 | 261743 | 123460 | 0.13% |
| 2024-11-08 | 50.88 | 48.95 | -0.15 | -0.31% | 48.44 | 50.88 | 344858 | 170312 | 0.17% |
| 2024-11-07 | 44.00 | 49.10 | 4.46 | 9.99% | 43.81 | 49.10 | 349668 | 163603 | 0.17% |
| 2024-11-06 | 45.39 | 44.64 | -0.95 | -2.08% | 43.71 | 45.98 | 260028 | 116219 | 0.12% |
| 2024-11-05 | 42.70 | 45.59 | 2.75 | 6.42% | 42.48 | 45.86 | 292949 | 130463 | 0.14% |
| 2024-11-04 | 42.77 | 42.84 | 0.29 | 0.68% | 41.78 | 42.92 | 123925 | 52497 | 0.06% |
| 2024-11-01 | 41.95 | 42.55 | 0.67 | 1.60% | 41.64 | 43.27 | 175552 | 74691 | 0.08% |
| 2024-10-31 | 42.60 | 41.88 | -0.50 | -1.18% | 41.56 | 42.93 | 174916 | 73650 | 0.08% |
| 2024-10-30 | 43.50 | 42.38 | -1.00 | -2.31% | 41.99 | 43.84 | 139449 | 59449 | 0.07% |
| 2024-10-29 | 43.14 | 43.38 | 0.06 | 0.14% | 42.95 | 43.98 | 120051 | 52277 | 0.06% |
| 2024-10-28 | 43.90 | 43.32 | -0.64 | -1.46% | 42.86 | 43.98 | 122450 | 52944 | 0.06% |
| 2024-10-25 | 44.50 | 43.96 | -0.34 | -0.77% | 43.80 | 44.87 | 127927 | 56484 | 0.06% |
| 2024-10-24 | 44.38 | 44.30 | -0.70 | -1.56% | 43.89 | 44.67 | 126293 | 55852 | 0.06% |
| 2024-10-23 | 43.43 | 45.00 | 1.30 | 2.97% | 43.35 | 45.72 | 210261 | 94192 | 0.10% |
| 2024-10-22 | 43.76 | 43.70 | -0.06 | -0.14% | 43.30 | 44.95 | 132649 | 58155 | 0.06% |
| 2024-10-21 | 43.78 | 43.76 | 0.09 | 0.21% | 43.18 | 44.85 | 215698 | 94842 | 0.10% |
| 2024-10-18 | 42.64 | 43.67 | 0.92 | 2.15% | 41.84 | 45.00 | 250506 | 108165 | 0.12% |
| 2024-10-17 | 44.55 | 42.75 | -0.19 | -0.44% | 42.70 | 44.99 | 161428 | 70374 | 0.08% |
| 2024-10-16 | 42.30 | 42.94 | 0.25 | 0.59% | 42.00 | 43.38 | 118807 | 50806 | 0.06% |
| 2024-10-15 | 43.25 | 42.69 | -1.32 | -3.00% | 42.68 | 44.30 | 137686 | 59976 | 0.07% |
| 2024-10-14 | 43.90 | 44.01 | 1.31 | 3.07% | 42.37 | 44.12 | 219260 | 95421 | 0.11% |
| 2024-10-11 | 42.60 | 42.70 | -1.25 | -2.84% | 41.99 | 43.77 | 178068 | 76333 | 0.09% |
| 2024-10-10 | 43.28 | 43.95 | 0.39 | 0.90% | 41.08 | 45.38 | 400338 | 174122 | 0.19% |
| 2024-10-09 | 46.03 | 43.56 | -4.84 | -10.00% | 43.56 | 47.90 | 512620 | 231776 | 0.25% |
| 2024-10-08 | 48.40 | 48.40 | 4.40 | 10.00% | 47.02 | 48.40 | 367513 | 177418 | 0.18% |
| 2024-09-30 | 41.15 | 44.00 | 4.00 | 10.00% | 41.15 | 44.00 | 296898 | 128800 | 0.14% |
| 2024-09-27 | 39.59 | 40.00 | 0.77 | 1.96% | 39.20 | 40.23 | 104579 | 41651 | 0.05% |
| 2024-09-26 | 37.97 | 39.23 | 1.13 | 2.97% | 37.75 | 39.27 | 249766 | 96641 | 0.12% |
| 2024-09-25 | 37.57 | 38.10 | 1.30 | 3.53% | 37.00 | 38.30 | 213553 | 81090 | 0.10% |
| 2024-09-24 | 35.70 | 36.80 | 1.27 | 3.57% | 35.50 | 36.86 | 170953 | 62067 | 0.08% |
| 2024-09-23 | 35.00 | 35.53 | 0.54 | 1.54% | 34.66 | 35.68 | 94885 | 33573 | 0.05% |
| 2024-09-20 | 34.90 | 34.99 | 0.00 | 0.00% | 34.54 | 35.24 | 110168 | 38492 | 0.05% |
| 2024-09-19 | 35.01 | 34.99 | -0.13 | -0.37% | 34.48 | 35.06 | 112940 | 39277 | 0.05% |
| 2024-09-18 | 34.15 | 35.12 | 1.04 | 3.05% | 34.12 | 35.40 | 130258 | 45622 | 0.06% |
| 2024-09-13 | 33.84 | 34.08 | 0.24 | 0.71% | 33.81 | 34.45 | 82576 | 28214 | 0.04% |
| 2024-09-12 | 33.79 | 33.84 | 0.19 | 0.56% | 33.49 | 34.03 | 72654 | 24572 | 0.03% |
| 2024-09-11 | 33.80 | 33.65 | -0.14 | -0.41% | 33.45 | 34.06 | 84777 | 28533 | 0.04% |
| 2024-09-10 | 33.88 | 33.79 | 0.04 | 0.12% | 33.35 | 33.98 | 70323 | 23744 | 0.03% |
| 2024-09-09 | 33.83 | 33.75 | -0.25 | -0.74% | 33.66 | 34.29 | 77620 | 26310 | 0.04% |
| 2024-09-06 | 34.10 | 34.00 | -0.11 | -0.32% | 33.84 | 34.56 | 60229 | 20620 | 0.03% |
| 2024-09-05 | 33.62 | 34.11 | 0.32 | 0.95% | 33.61 | 34.27 | 78568 | 26680 | 0.04% |
| 2024-09-04 | 34.50 | 33.79 | -0.42 | -1.23% | 33.55 | 34.83 | 102110 | 34714 | 0.05% |
| 2024-09-03 | 34.16 | 34.21 | 0.04 | 0.12% | 33.82 | 34.48 | 104531 | 35695 | 0.05% |
| 2024-09-02 | 33.40 | 34.17 | 0.79 | 2.37% | 33.37 | 34.50 | 189841 | 64831 | 0.09% |
| 2024-08-30 | 32.37 | 33.38 | 0.88 | 2.71% | 32.37 | 33.74 | 172262 | 57324 | 0.08% |
| 2024-08-29 | 32.60 | 32.50 | -0.10 | -0.31% | 32.47 | 33.38 | 121885 | 39983 | 0.06% |
| 2024-08-28 | 32.70 | 32.60 | -0.20 | -0.61% | 32.46 | 33.02 | 104627 | 34212 | 0.05% |
| 2024-08-27 | 32.27 | 32.80 | 0.35 | 1.08% | 32.26 | 32.88 | 108848 | 35582 | 0.05% |
| 2024-08-26 | 32.15 | 32.45 | 0.39 | 1.22% | 31.90 | 32.49 | 105405 | 34006 | 0.05% |
| 2024-08-23 | 31.41 | 32.06 | 0.67 | 2.13% | 31.30 | 32.25 | 104251 | 33325 | 0.05% |
| 2024-08-22 | 31.22 | 31.39 | 0.20 | 0.64% | 31.13 | 31.65 | 75039 | 23583 | 0.04% |
| 2024-08-21 | 31.18 | 31.19 | -0.08 | -0.26% | 30.87 | 31.39 | 49654 | 15482 | 0.02% |
| 2024-08-20 | 31.40 | 31.27 | -0.12 | -0.38% | 30.98 | 31.40 | 77812 | 24281 | 0.04% |
| 2024-08-19 | 30.60 | 31.39 | 0.71 | 2.31% | 30.50 | 31.42 | 95968 | 29989 | 0.05% |
| 2024-08-16 | 30.16 | 30.68 | 0.48 | 1.59% | 30.04 | 30.71 | 101417 | 30947 | 0.05% |
| 2024-08-15 | 29.35 | 30.20 | 0.76 | 2.58% | 29.26 | 30.30 | 127053 | 38122 | 0.06% |
| 2024-08-14 | 29.73 | 29.44 | -0.24 | -0.81% | 29.37 | 29.79 | 46583 | 13761 | 0.02% |
| 2024-08-13 | 29.60 | 29.68 | 0.19 | 0.64% | 29.34 | 29.74 | 63422 | 18752 | 0.03% |