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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 44.48 | 47.05 | 2.20 | 4.91% | 43.20 | 47.45 | 17352 | 7933 | 3.91% |
| 2024-12-02 | 45.80 | 44.85 | -0.38 | -0.84% | 44.44 | 45.92 | 11710 | 5263 | 2.64% |
| 2024-11-29 | 43.98 | 45.23 | 2.39 | 5.58% | 42.85 | 45.88 | 16137 | 7186 | 3.63% |
| 2024-11-28 | 43.33 | 42.84 | 0.04 | 0.09% | 42.20 | 43.88 | 6461 | 2782 | 1.46% |
| 2024-11-27 | 41.24 | 42.80 | 1.07 | 2.56% | 40.09 | 42.90 | 7621 | 3153 | 1.72% |
| 2024-11-26 | 43.06 | 41.73 | -1.22 | -2.84% | 41.50 | 43.99 | 5490 | 2331 | 1.24% |
| 2024-11-25 | 42.15 | 42.95 | 0.90 | 2.14% | 40.85 | 43.59 | 9818 | 4100 | 2.21% |
| 2024-11-22 | 43.41 | 42.05 | -1.36 | -3.13% | 42.05 | 45.33 | 14181 | 6247 | 3.19% |
| 2024-11-21 | 44.19 | 43.41 | -0.77 | -1.74% | 42.70 | 44.87 | 9340 | 4078 | 2.10% |
| 2024-11-20 | 42.44 | 44.18 | 2.17 | 5.17% | 41.98 | 44.68 | 11123 | 4814 | 2.51% |
| 2024-11-19 | 42.00 | 42.01 | 0.82 | 1.99% | 40.11 | 42.13 | 10385 | 4269 | 2.34% |
| 2024-11-18 | 45.98 | 41.19 | -4.79 | -10.42% | 40.88 | 46.47 | 15154 | 6491 | 3.41% |
| 2024-11-15 | 46.85 | 45.98 | -1.03 | -2.19% | 45.81 | 48.78 | 12834 | 6070 | 2.89% |
| 2024-11-14 | 48.30 | 47.01 | -1.35 | -2.79% | 46.85 | 48.77 | 12589 | 5990 | 2.84% |
| 2024-11-13 | 49.00 | 48.36 | -0.50 | -1.02% | 47.02 | 50.50 | 17208 | 8282 | 3.88% |
| 2024-11-12 | 49.10 | 48.86 | 0.62 | 1.29% | 47.79 | 52.55 | 27890 | 13948 | 6.28% |
| 2024-11-11 | 47.46 | 48.24 | 1.74 | 3.74% | 46.05 | 49.00 | 18935 | 9029 | 4.26% |
| 2024-11-08 | 45.69 | 46.50 | 1.80 | 4.03% | 44.76 | 49.26 | 23047 | 10955 | 5.19% |
| 2024-11-07 | 42.50 | 44.70 | 2.37 | 5.60% | 41.21 | 45.00 | 12546 | 5434 | 2.83% |
| 2024-11-06 | 42.80 | 42.33 | -0.57 | -1.33% | 41.57 | 43.50 | 14716 | 6263 | 3.31% |
| 2024-11-05 | 39.09 | 42.90 | 3.80 | 9.72% | 39.09 | 43.76 | 16573 | 6996 | 3.73% |
| 2024-11-04 | 38.83 | 39.10 | 0.27 | 0.70% | 37.88 | 39.69 | 6800 | 2648 | 1.53% |
| 2024-11-01 | 41.68 | 38.83 | -3.14 | -7.48% | 38.50 | 42.20 | 12615 | 5030 | 2.84% |
| 2024-10-31 | 41.36 | 41.97 | 0.82 | 1.99% | 40.50 | 42.53 | 10196 | 4271 | 2.30% |
| 2024-10-30 | 41.75 | 41.15 | -0.85 | -2.02% | 40.18 | 42.29 | 11961 | 4926 | 2.69% |
| 2024-10-29 | 44.70 | 42.00 | -2.48 | -5.58% | 41.89 | 46.48 | 14316 | 6235 | 3.22% |
| 2024-10-28 | 44.24 | 44.48 | 0.14 | 0.32% | 43.60 | 44.77 | 8630 | 3816 | 1.94% |
| 2024-10-25 | 45.18 | 44.34 | -0.89 | -1.97% | 44.20 | 45.60 | 13881 | 6228 | 3.13% |
| 2024-10-24 | 44.82 | 45.23 | -0.03 | -0.07% | 43.01 | 45.26 | 12501 | 5503 | 2.82% |
| 2024-10-23 | 43.01 | 45.26 | 2.03 | 4.70% | 42.69 | 48.00 | 25781 | 11888 | 5.81% |
| 2024-10-22 | 44.62 | 43.23 | -1.40 | -3.14% | 42.55 | 45.66 | 13902 | 6111 | 3.13% |
| 2024-10-21 | 44.81 | 44.63 | 0.65 | 1.48% | 43.22 | 45.80 | 20420 | 9087 | 4.60% |
| 2024-10-18 | 42.00 | 43.98 | 2.16 | 5.16% | 40.63 | 45.44 | 20978 | 9107 | 4.72% |
| 2024-10-17 | 42.29 | 41.82 | 0.12 | 0.29% | 41.73 | 43.95 | 15900 | 6819 | 3.58% |
| 2024-10-16 | 42.37 | 41.70 | -1.30 | -3.02% | 40.60 | 42.99 | 14227 | 5967 | 3.20% |
| 2024-10-15 | 41.40 | 43.00 | 1.70 | 4.12% | 39.97 | 45.50 | 25780 | 11164 | 5.81% |
| 2024-10-14 | 38.68 | 41.30 | 2.70 | 6.99% | 37.88 | 41.40 | 19732 | 7825 | 4.44% |
| 2024-10-11 | 44.00 | 38.60 | -4.10 | -9.60% | 37.81 | 44.00 | 21474 | 8590 | 4.84% |
| 2024-10-10 | 47.00 | 42.70 | -3.55 | -7.68% | 42.01 | 49.10 | 21207 | 9569 | 4.78% |
| 2024-10-09 | 48.98 | 46.25 | -7.23 | -13.52% | 43.06 | 51.47 | 31437 | 15172 | 7.08% |
| 2024-10-08 | 56.00 | 53.48 | 5.13 | 10.61% | 46.99 | 58.00 | 43143 | 22978 | 9.72% |
| 2024-09-30 | 46.00 | 48.35 | 5.93 | 13.98% | 43.00 | 48.72 | 36847 | 16808 | 8.30% |
| 2024-09-27 | 35.71 | 42.42 | 6.84 | 19.22% | 35.71 | 42.70 | 12157 | 4888 | 2.74% |
| 2024-09-26 | 34.78 | 35.58 | 0.78 | 2.24% | 33.86 | 35.80 | 8564 | 3007 | 1.93% |
| 2024-09-25 | 35.78 | 34.80 | -0.46 | -1.30% | 34.49 | 35.94 | 8410 | 2950 | 1.89% |
| 2024-09-24 | 33.70 | 35.26 | 1.56 | 4.63% | 33.30 | 35.38 | 5593 | 1928 | 1.26% |
| 2024-09-23 | 33.43 | 33.70 | 0.04 | 0.12% | 33.00 | 33.99 | 4176 | 1398 | 0.94% |
| 2024-09-20 | 33.90 | 33.66 | -0.04 | -0.12% | 32.90 | 34.60 | 3180 | 1078 | 0.72% |
| 2024-09-19 | 34.04 | 33.70 | -0.34 | -1.00% | 33.38 | 34.70 | 3656 | 1242 | 0.82% |
| 2024-09-18 | 34.15 | 34.04 | -0.77 | -2.21% | 32.99 | 34.98 | 7120 | 2401 | 1.60% |
| 2024-09-13 | 35.12 | 34.81 | -0.92 | -2.57% | 34.76 | 35.89 | 5010 | 1761 | 1.13% |
| 2024-09-12 | 36.48 | 35.73 | -0.76 | -2.08% | 35.36 | 37.20 | 6062 | 2198 | 1.37% |
| 2024-09-11 | 36.64 | 36.49 | 0.00 | 0.00% | 36.06 | 37.63 | 6453 | 2379 | 1.45% |
| 2024-09-10 | 35.05 | 36.49 | 1.26 | 3.58% | 34.70 | 36.79 | 7351 | 2624 | 1.66% |
| 2024-09-09 | 35.17 | 35.23 | -1.12 | -3.08% | 34.87 | 36.28 | 5668 | 2008 | 1.28% |
| 2024-09-06 | 37.38 | 36.35 | -0.50 | -1.36% | 34.99 | 37.38 | 13183 | 4744 | 2.97% |
| 2024-09-05 | 36.96 | 36.85 | -0.11 | -0.30% | 36.56 | 38.48 | 8504 | 3177 | 1.92% |
| 2024-09-04 | 37.50 | 36.96 | -0.97 | -2.56% | 36.61 | 38.84 | 10071 | 3754 | 2.27% |
| 2024-09-03 | 35.36 | 37.93 | 2.69 | 7.63% | 34.66 | 38.45 | 16633 | 6248 | 3.75% |
| 2024-09-02 | 34.53 | 35.24 | 0.65 | 1.88% | 34.53 | 38.81 | 13774 | 5023 | 3.10% |
| 2024-08-30 | 35.80 | 34.59 | -0.18 | -0.52% | 32.74 | 35.80 | 15837 | 5374 | 3.57% |
| 2024-08-29 | 34.21 | 34.77 | 1.56 | 4.70% | 32.82 | 34.88 | 15192 | 5210 | 3.42% |
| 2024-08-28 | 31.57 | 33.21 | 1.01 | 3.14% | 31.57 | 34.74 | 13101 | 4393 | 2.95% |
| 2024-08-27 | 32.09 | 32.20 | 0.11 | 0.34% | 31.32 | 32.75 | 10726 | 3466 | 2.42% |
| 2024-08-26 | 30.10 | 32.09 | 2.12 | 7.07% | 29.50 | 32.29 | 10979 | 3460 | 2.47% |