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 | 44.60 | 45.19 | 0.35 | 0.78% | 44.60 | 47.50 | 26329 | 12144 | 2.74% |
| 2024-11-20 | 45.12 | 44.84 | -0.78 | -1.71% | 43.77 | 45.50 | 23005 | 10239 | 2.40% |
| 2024-11-19 | 43.24 | 45.62 | 3.31 | 7.82% | 42.04 | 45.62 | 22954 | 9996 | 2.39% |
| 2024-11-18 | 43.81 | 42.31 | -1.27 | -2.91% | 41.64 | 44.09 | 20694 | 8774 | 2.16% |
| 2024-11-15 | 46.50 | 43.58 | -3.20 | -6.84% | 43.50 | 47.08 | 22306 | 10086 | 2.33% |
| 2024-11-14 | 47.40 | 46.78 | -1.14 | -2.38% | 46.57 | 48.63 | 13396 | 6324 | 1.40% |
| 2024-11-13 | 47.00 | 47.92 | 0.42 | 0.88% | 46.33 | 48.16 | 15424 | 7282 | 1.61% |
| 2024-11-12 | 51.50 | 47.50 | -3.77 | -7.35% | 47.00 | 51.50 | 40078 | 19489 | 4.18% |
| 2024-11-11 | 50.00 | 51.27 | 1.57 | 3.16% | 49.10 | 51.97 | 26955 | 13695 | 2.81% |
| 2024-11-08 | 47.32 | 49.70 | 2.74 | 5.83% | 46.70 | 50.12 | 26640 | 13103 | 2.78% |
| 2024-11-07 | 48.90 | 46.96 | -1.17 | -2.43% | 46.53 | 48.99 | 19763 | 9351 | 2.06% |
| 2024-11-06 | 47.00 | 48.13 | 1.65 | 3.55% | 46.53 | 49.78 | 38137 | 18518 | 3.98% |
| 2024-11-05 | 44.44 | 46.48 | 2.50 | 5.68% | 43.80 | 47.44 | 28541 | 13254 | 2.98% |
| 2024-11-04 | 41.91 | 43.98 | 1.98 | 4.71% | 41.52 | 44.79 | 14832 | 6436 | 1.55% |
| 2024-11-01 | 43.71 | 42.00 | -1.71 | -3.91% | 41.90 | 44.95 | 22238 | 9584 | 2.32% |
| 2024-10-31 | 42.64 | 43.71 | 1.01 | 2.37% | 42.14 | 44.22 | 15870 | 6858 | 1.65% |
| 2024-10-30 | 43.12 | 42.70 | -0.45 | -1.04% | 42.01 | 44.14 | 14366 | 6183 | 1.50% |
| 2024-10-29 | 45.68 | 43.15 | -1.84 | -4.09% | 42.89 | 46.40 | 26261 | 11688 | 2.74% |
| 2024-10-28 | 43.63 | 44.99 | 1.35 | 3.09% | 43.24 | 45.40 | 16673 | 7442 | 1.74% |
| 2024-10-25 | 44.00 | 43.64 | -0.12 | -0.27% | 43.00 | 44.49 | 14823 | 6448 | 1.55% |
| 2024-10-24 | 46.00 | 43.76 | -2.44 | -5.28% | 43.51 | 46.30 | 23038 | 10190 | 2.40% |
| 2024-10-23 | 46.38 | 46.20 | -0.16 | -0.35% | 45.78 | 47.33 | 25343 | 11800 | 2.64% |
| 2024-10-22 | 45.60 | 46.36 | 0.96 | 2.11% | 44.18 | 47.80 | 28530 | 13271 | 2.97% |
| 2024-10-21 | 42.60 | 45.40 | 4.10 | 9.93% | 41.80 | 46.88 | 42764 | 18989 | 4.46% |
| 2024-10-18 | 39.63 | 41.30 | 1.46 | 3.66% | 39.38 | 42.00 | 29086 | 11917 | 3.03% |
| 2024-10-17 | 38.04 | 39.84 | 1.71 | 4.48% | 38.04 | 40.91 | 24972 | 9904 | 2.60% |
| 2024-10-16 | 37.99 | 38.13 | -0.07 | -0.18% | 37.51 | 38.67 | 9990 | 3802 | 1.04% |
| 2024-10-15 | 39.91 | 38.20 | -1.43 | -3.61% | 38.20 | 40.00 | 15128 | 5886 | 1.58% |
| 2024-10-14 | 37.56 | 39.63 | 2.39 | 6.42% | 37.50 | 39.68 | 27208 | 10519 | 2.84% |
| 2024-10-11 | 36.89 | 37.24 | -0.14 | -0.37% | 36.00 | 39.57 | 25337 | 9569 | 2.64% |
| 2024-10-10 | 38.79 | 37.38 | -0.66 | -1.74% | 37.02 | 39.21 | 19458 | 7384 | 2.03% |
| 2024-10-09 | 39.99 | 38.04 | -3.38 | -8.16% | 37.61 | 40.49 | 32505 | 12755 | 3.39% |
| 2024-10-08 | 43.63 | 41.42 | 5.02 | 13.79% | 38.15 | 43.63 | 48179 | 19554 | 5.02% |
| 2024-09-30 | 33.20 | 36.40 | 4.20 | 13.04% | 33.20 | 36.69 | 29193 | 10259 | 3.04% |
| 2024-09-27 | 30.99 | 32.20 | 2.03 | 6.73% | 30.99 | 32.55 | 13625 | 4330 | 1.42% |
| 2024-09-26 | 28.50 | 30.17 | 1.73 | 6.08% | 28.34 | 30.20 | 12614 | 3721 | 1.31% |
| 2024-09-25 | 28.85 | 28.44 | -0.32 | -1.11% | 28.44 | 30.15 | 16475 | 4863 | 1.72% |
| 2024-09-24 | 27.66 | 28.76 | 1.16 | 4.20% | 27.64 | 28.87 | 8557 | 2419 | 0.89% |
| 2024-09-23 | 27.58 | 27.60 | 0.13 | 0.47% | 27.43 | 28.13 | 5040 | 1395 | 0.53% |
| 2024-09-20 | 28.48 | 27.47 | -0.50 | -1.79% | 27.46 | 28.48 | 5836 | 1616 | 0.61% |
| 2024-09-19 | 28.00 | 27.97 | 0.00 | 0.00% | 27.77 | 28.58 | 10361 | 2911 | 1.08% |
| 2024-09-18 | 28.80 | 27.97 | -0.34 | -1.20% | 27.68 | 28.80 | 5678 | 1589 | 0.59% |
| 2024-09-13 | 28.78 | 28.31 | -0.66 | -2.28% | 28.18 | 29.07 | 8246 | 2340 | 0.86% |
| 2024-09-12 | 29.09 | 28.97 | 0.17 | 0.59% | 28.73 | 29.60 | 6873 | 1998 | 0.72% |
| 2024-09-11 | 29.10 | 28.80 | -0.60 | -2.04% | 28.60 | 29.93 | 8797 | 2565 | 0.92% |
| 2024-09-10 | 29.84 | 29.40 | -0.13 | -0.44% | 28.75 | 29.97 | 11717 | 3408 | 1.22% |
| 2024-09-09 | 29.30 | 29.53 | -0.07 | -0.24% | 29.00 | 29.88 | 6534 | 1923 | 1.03% |
| 2024-09-06 | 30.60 | 29.60 | -0.82 | -2.70% | 29.60 | 30.60 | 7812 | 2337 | 1.23% |
| 2024-09-05 | 30.12 | 30.42 | 0.27 | 0.90% | 30.09 | 30.91 | 5731 | 1744 | 0.90% |
| 2024-09-04 | 30.09 | 30.15 | 0.01 | 0.03% | 29.76 | 30.87 | 9690 | 2931 | 1.53% |
| 2024-09-03 | 30.21 | 30.14 | -0.55 | -1.79% | 30.03 | 31.16 | 10455 | 3188 | 1.65% |
| 2024-09-02 | 30.90 | 30.69 | -0.21 | -0.68% | 30.50 | 31.97 | 12242 | 3820 | 1.93% |
| 2024-08-30 | 30.18 | 30.90 | 0.72 | 2.39% | 30.06 | 31.98 | 11235 | 3501 | 1.77% |
| 2024-08-29 | 29.12 | 30.18 | -0.06 | -0.20% | 29.12 | 30.35 | 11843 | 3547 | 1.87% |
| 2024-08-28 | 29.01 | 30.24 | 1.08 | 3.70% | 28.81 | 30.28 | 11931 | 3553 | 1.88% |
| 2024-08-27 | 29.88 | 29.16 | -0.57 | -1.92% | 28.79 | 29.88 | 8322 | 2418 | 1.31% |
| 2024-08-26 | 29.13 | 29.73 | 0.51 | 1.75% | 28.79 | 30.29 | 6267 | 1861 | 0.99% |
| 2024-08-23 | 29.20 | 29.22 | -0.28 | -0.95% | 28.71 | 29.60 | 8395 | 2445 | 1.32% |
| 2024-08-22 | 29.99 | 29.50 | -0.55 | -1.83% | 29.30 | 30.36 | 11109 | 3296 | 1.75% |
| 2024-08-21 | 30.56 | 30.05 | -0.83 | -2.69% | 29.74 | 30.69 | 4402 | 1331 | 0.69% |
| 2024-08-20 | 30.79 | 30.88 | -0.30 | -0.96% | 30.00 | 30.99 | 6336 | 1928 | 1.00% |
| 2024-08-19 | 30.58 | 31.18 | 0.15 | 0.48% | 30.46 | 31.36 | 9960 | 3081 | 1.57% |
| 2024-08-16 | 31.52 | 31.03 | -0.47 | -1.49% | 31.03 | 31.80 | 8657 | 2721 | 1.36% |
| 2024-08-15 | 31.25 | 31.50 | -0.04 | -0.13% | 30.81 | 31.65 | 9786 | 3060 | 1.54% |
| 2024-08-14 | 31.78 | 31.54 | 0.01 | 0.03% | 30.97 | 31.78 | 7263 | 2275 | 1.14% |
| 2024-08-13 | 31.29 | 31.53 | 0.09 | 0.29% | 30.85 | 31.88 | 9198 | 2881 | 1.45% |