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 | 45.21 | 44.60 | -0.67 | -1.48% | 44.06 | 46.27 | 38322 | 17376 | 3.06% |
| 2024-11-20 | 45.00 | 45.27 | 1.00 | 2.26% | 44.38 | 45.79 | 47182 | 21279 | 3.77% |
| 2024-11-19 | 43.91 | 44.27 | 1.17 | 2.71% | 42.05 | 44.50 | 31681 | 13677 | 2.53% |
| 2024-11-18 | 43.92 | 43.10 | 0.04 | 0.09% | 42.48 | 44.58 | 35039 | 15315 | 2.80% |
| 2024-11-15 | 44.56 | 43.06 | -1.70 | -3.80% | 43.06 | 45.00 | 34792 | 15292 | 2.78% |
| 2024-11-14 | 47.39 | 44.76 | -1.54 | -3.33% | 44.52 | 47.66 | 49002 | 22593 | 3.92% |
| 2024-11-13 | 45.00 | 46.30 | 1.31 | 2.91% | 43.68 | 46.58 | 59679 | 26957 | 4.77% |
| 2024-11-12 | 49.00 | 44.99 | -2.91 | -6.08% | 44.54 | 49.08 | 79306 | 36749 | 6.34% |
| 2024-11-11 | 41.75 | 47.90 | 6.18 | 14.81% | 41.69 | 49.56 | 101101 | 46512 | 8.08% |
| 2024-11-08 | 43.24 | 41.72 | -0.42 | -1.00% | 41.52 | 43.24 | 41772 | 17697 | 3.34% |
| 2024-11-07 | 41.97 | 42.14 | 0.74 | 1.79% | 41.13 | 42.55 | 42311 | 17747 | 3.38% |
| 2024-11-06 | 40.60 | 41.40 | 1.08 | 2.68% | 40.40 | 42.31 | 46442 | 19277 | 3.71% |
| 2024-11-05 | 38.88 | 40.32 | 1.48 | 3.81% | 38.61 | 40.50 | 37391 | 14864 | 2.99% |
| 2024-11-04 | 38.54 | 38.84 | 0.59 | 1.54% | 38.24 | 39.39 | 19149 | 7452 | 1.53% |
| 2024-11-01 | 39.62 | 38.25 | -1.93 | -4.80% | 38.22 | 40.20 | 28309 | 11042 | 2.26% |
| 2024-10-31 | 41.51 | 40.18 | -0.88 | -2.14% | 39.82 | 41.79 | 41613 | 16793 | 3.33% |
| 2024-10-30 | 41.28 | 41.06 | -0.21 | -0.51% | 40.24 | 41.50 | 31367 | 12824 | 2.51% |
| 2024-10-29 | 40.01 | 41.27 | 1.27 | 3.18% | 39.77 | 42.94 | 56419 | 23237 | 4.51% |
| 2024-10-28 | 39.39 | 40.00 | 0.66 | 1.68% | 38.55 | 40.00 | 46480 | 18363 | 3.72% |
| 2024-10-25 | 38.50 | 39.34 | 0.79 | 2.05% | 36.08 | 40.80 | 84776 | 32399 | 7.90% |
| 2024-10-24 | 39.91 | 38.55 | -1.41 | -3.53% | 38.48 | 40.22 | 25232 | 9848 | 2.35% |
| 2024-10-23 | 38.25 | 39.96 | 1.84 | 4.83% | 37.92 | 40.00 | 37212 | 14551 | 3.47% |
| 2024-10-22 | 38.07 | 38.12 | -0.21 | -0.55% | 36.94 | 38.20 | 28319 | 10653 | 2.64% |
| 2024-10-21 | 39.14 | 38.33 | 0.34 | 0.89% | 37.99 | 39.49 | 48553 | 18691 | 4.52% |
| 2024-10-18 | 36.56 | 37.99 | 1.29 | 3.51% | 36.56 | 38.92 | 26117 | 9836 | 2.43% |
| 2024-10-17 | 36.90 | 36.70 | -0.10 | -0.27% | 36.70 | 37.80 | 16374 | 6095 | 1.53% |
| 2024-10-16 | 38.07 | 36.80 | -1.33 | -3.49% | 36.58 | 38.07 | 20216 | 7504 | 1.88% |
| 2024-10-15 | 39.00 | 38.13 | -1.01 | -2.58% | 38.03 | 39.50 | 23133 | 8982 | 2.16% |
| 2024-10-14 | 38.12 | 39.14 | 1.49 | 3.96% | 37.66 | 39.39 | 19071 | 7324 | 1.78% |
| 2024-10-11 | 40.27 | 37.65 | -2.62 | -6.51% | 37.08 | 40.27 | 21249 | 8155 | 1.98% |
| 2024-10-10 | 42.04 | 40.27 | -1.79 | -4.26% | 40.18 | 43.31 | 28573 | 11848 | 2.66% |
| 2024-10-09 | 44.51 | 42.06 | -5.60 | -11.75% | 41.58 | 45.24 | 42114 | 18360 | 3.92% |
| 2024-10-08 | 49.18 | 47.66 | 5.63 | 13.40% | 42.03 | 49.20 | 70267 | 31762 | 6.55% |
| 2024-09-30 | 38.50 | 42.03 | 4.88 | 13.14% | 37.88 | 42.50 | 38236 | 15367 | 3.56% |
| 2024-09-27 | 35.19 | 37.15 | 2.04 | 5.81% | 35.12 | 37.88 | 16514 | 6022 | 1.54% |
| 2024-09-26 | 34.97 | 35.11 | 0.22 | 0.63% | 34.00 | 35.17 | 19465 | 6717 | 1.81% |
| 2024-09-25 | 36.06 | 34.89 | -0.66 | -1.86% | 34.84 | 36.49 | 18093 | 6430 | 1.69% |
| 2024-09-24 | 34.91 | 35.55 | 0.59 | 1.69% | 34.48 | 35.60 | 15017 | 5262 | 1.40% |
| 2024-09-23 | 33.59 | 34.96 | 1.14 | 3.37% | 33.29 | 34.99 | 10262 | 3512 | 0.96% |
| 2024-09-20 | 33.60 | 33.82 | 0.22 | 0.65% | 32.90 | 34.00 | 8559 | 2866 | 0.80% |
| 2024-09-19 | 33.36 | 33.60 | -0.08 | -0.24% | 33.17 | 33.90 | 9993 | 3356 | 0.93% |
| 2024-09-18 | 32.80 | 33.68 | 0.68 | 2.06% | 32.76 | 33.68 | 8069 | 2679 | 0.75% |
| 2024-09-13 | 33.60 | 33.30 | 0.00 | 0.00% | 32.80 | 33.60 | 6447 | 2136 | 0.60% |
| 2024-09-12 | 33.19 | 33.30 | -0.19 | -0.57% | 33.19 | 34.16 | 9287 | 3128 | 0.87% |
| 2024-09-11 | 32.20 | 33.49 | 0.99 | 3.05% | 32.00 | 33.66 | 14342 | 4754 | 1.34% |
| 2024-09-10 | 31.98 | 32.50 | 0.59 | 1.85% | 31.89 | 32.50 | 8075 | 2600 | 0.75% |
| 2024-09-09 | 31.73 | 31.91 | 0.00 | 0.00% | 31.57 | 32.38 | 4566 | 1458 | 0.43% |
| 2024-09-06 | 32.80 | 31.91 | -0.90 | -2.74% | 31.80 | 32.99 | 9367 | 3011 | 0.87% |
| 2024-09-05 | 33.17 | 32.81 | -0.20 | -0.61% | 32.39 | 33.64 | 7777 | 2560 | 0.72% |
| 2024-09-04 | 32.23 | 33.01 | 0.38 | 1.16% | 32.23 | 33.33 | 7823 | 2577 | 0.73% |
| 2024-09-03 | 32.12 | 32.63 | 0.34 | 1.05% | 31.71 | 33.00 | 10152 | 3298 | 0.95% |
| 2024-09-02 | 34.00 | 32.29 | -1.57 | -4.64% | 32.27 | 34.29 | 18207 | 6070 | 1.70% |
| 2024-08-30 | 36.15 | 33.86 | -0.24 | -0.70% | 32.88 | 36.25 | 36322 | 12290 | 3.38% |
| 2024-08-29 | 32.06 | 34.10 | 2.00 | 6.23% | 32.05 | 34.56 | 21272 | 7170 | 1.98% |
| 2024-08-28 | 31.77 | 32.10 | 0.20 | 0.63% | 31.69 | 32.86 | 6373 | 2052 | 0.59% |
| 2024-08-27 | 31.83 | 31.90 | -0.37 | -1.15% | 31.63 | 32.29 | 5839 | 1862 | 0.54% |
| 2024-08-26 | 31.85 | 32.27 | 0.14 | 0.44% | 31.85 | 33.48 | 9827 | 3200 | 0.92% |
| 2024-08-23 | 31.52 | 32.13 | 0.58 | 1.84% | 31.31 | 32.25 | 9321 | 2950 | 0.87% |
| 2024-08-22 | 31.28 | 31.55 | 0.43 | 1.38% | 30.83 | 31.69 | 6695 | 2088 | 0.62% |
| 2024-08-21 | 31.03 | 31.12 | -0.48 | -1.52% | 30.68 | 31.85 | 7994 | 2509 | 0.74% |
| 2024-08-20 | 32.09 | 31.60 | -0.43 | -1.34% | 31.23 | 32.15 | 4891 | 1542 | 0.46% |
| 2024-08-19 | 31.65 | 32.03 | 0.12 | 0.38% | 31.40 | 32.16 | 5777 | 1842 | 0.54% |
| 2024-08-16 | 32.50 | 31.91 | -0.67 | -2.06% | 31.63 | 32.51 | 5463 | 1744 | 0.51% |
| 2024-08-15 | 32.50 | 32.58 | -0.19 | -0.58% | 31.40 | 32.76 | 5492 | 1762 | 0.51% |
| 2024-08-14 | 33.08 | 32.77 | -0.57 | -1.71% | 32.66 | 33.41 | 1337 | 439 | 0.12% |
| 2024-08-13 | 32.84 | 33.34 | 0.39 | 1.18% | 32.57 | 33.49 | 5658 | 1858 | 0.53% |