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 | 43.88 | 44.03 | 0.03 | 0.07% | 43.30 | 45.25 | 19103 | 8474 | 2.78% |
| 2024-11-20 | 41.95 | 44.00 | 1.87 | 4.44% | 41.69 | 44.50 | 27166 | 11812 | 3.95% |
| 2024-11-19 | 40.84 | 42.13 | 1.33 | 3.26% | 40.45 | 42.13 | 21727 | 8956 | 3.16% |
| 2024-11-18 | 43.08 | 40.80 | -1.83 | -4.29% | 40.57 | 43.25 | 22552 | 9428 | 3.28% |
| 2024-11-15 | 42.70 | 42.63 | -0.37 | -0.86% | 42.63 | 43.74 | 20838 | 8999 | 3.03% |
| 2024-11-14 | 43.80 | 43.00 | -0.50 | -1.15% | 43.00 | 44.34 | 21239 | 9282 | 3.09% |
| 2024-11-13 | 43.93 | 43.50 | -0.63 | -1.43% | 42.71 | 44.85 | 17030 | 7412 | 2.47% |
| 2024-11-12 | 45.25 | 44.13 | -0.54 | -1.21% | 43.61 | 45.59 | 34160 | 15288 | 4.96% |
| 2024-11-11 | 43.58 | 44.67 | 1.67 | 3.88% | 42.83 | 45.00 | 37053 | 16387 | 5.38% |
| 2024-11-08 | 41.73 | 43.00 | 1.63 | 3.94% | 41.73 | 43.62 | 37828 | 16157 | 5.50% |
| 2024-11-07 | 41.03 | 41.37 | -0.05 | -0.12% | 40.80 | 42.28 | 31117 | 12947 | 4.52% |
| 2024-11-06 | 42.40 | 41.42 | -0.91 | -2.15% | 41.15 | 42.90 | 29908 | 12565 | 4.35% |
| 2024-11-05 | 41.83 | 42.33 | 0.51 | 1.22% | 41.51 | 42.98 | 33775 | 14288 | 4.91% |
| 2024-11-04 | 43.00 | 41.82 | -0.81 | -1.90% | 41.63 | 43.69 | 28851 | 12253 | 4.19% |
| 2024-11-01 | 41.76 | 42.63 | 1.06 | 2.55% | 41.00 | 43.27 | 32808 | 13951 | 4.77% |
| 2024-10-31 | 41.03 | 41.57 | 0.15 | 0.36% | 40.80 | 42.25 | 21441 | 8956 | 3.12% |
| 2024-10-30 | 41.13 | 41.42 | -0.27 | -0.65% | 40.77 | 42.50 | 21238 | 8799 | 3.09% |
| 2024-10-29 | 43.50 | 41.69 | -2.09 | -4.77% | 41.67 | 44.03 | 37273 | 15832 | 5.42% |
| 2024-10-28 | 44.67 | 43.78 | -0.50 | -1.13% | 43.77 | 47.28 | 54366 | 24739 | 7.90% |
| 2024-10-25 | 44.28 | 44.28 | 0.50 | 1.14% | 43.00 | 45.50 | 26683 | 11772 | 3.88% |
| 2024-10-24 | 41.70 | 43.78 | 2.27 | 5.47% | 41.50 | 44.74 | 41595 | 18053 | 6.04% |
| 2024-10-23 | 41.10 | 41.51 | 0.42 | 1.02% | 40.65 | 42.39 | 25432 | 10588 | 3.70% |
| 2024-10-22 | 42.30 | 41.09 | -1.23 | -2.91% | 40.60 | 42.75 | 30922 | 12832 | 4.49% |
| 2024-10-21 | 42.21 | 42.32 | -0.17 | -0.40% | 41.53 | 43.29 | 22646 | 9603 | 3.29% |
| 2024-10-18 | 41.00 | 42.49 | 1.42 | 3.46% | 40.80 | 43.80 | 24122 | 10212 | 3.51% |
| 2024-10-17 | 41.40 | 41.07 | -0.03 | -0.07% | 40.95 | 42.12 | 18177 | 7521 | 2.64% |
| 2024-10-16 | 41.81 | 41.10 | -1.09 | -2.58% | 40.57 | 42.29 | 17732 | 7327 | 2.58% |
| 2024-10-15 | 42.79 | 42.19 | -0.75 | -1.75% | 41.79 | 43.15 | 22688 | 9652 | 3.30% |
| 2024-10-14 | 43.09 | 42.94 | 0.74 | 1.75% | 41.00 | 43.62 | 24822 | 10554 | 3.61% |
| 2024-10-11 | 44.44 | 42.20 | -1.72 | -3.92% | 41.81 | 44.66 | 17890 | 7630 | 2.60% |
| 2024-10-10 | 42.62 | 43.92 | 1.72 | 4.08% | 42.62 | 46.37 | 47323 | 20965 | 6.88% |
| 2024-10-09 | 46.50 | 42.20 | -6.08 | -12.59% | 42.18 | 46.50 | 48331 | 21264 | 7.02% |
| 2024-10-08 | 52.68 | 48.28 | 4.37 | 9.95% | 43.88 | 52.69 | 77202 | 36691 | 11.22% |
| 2024-09-30 | 41.00 | 43.91 | 4.28 | 10.80% | 39.28 | 45.46 | 49568 | 20972 | 7.20% |
| 2024-09-27 | 37.82 | 39.63 | 2.13 | 5.68% | 37.53 | 39.65 | 21257 | 8182 | 3.11% |
| 2024-09-26 | 35.88 | 37.50 | 1.48 | 4.11% | 34.76 | 37.66 | 29180 | 10532 | 4.27% |
| 2024-09-25 | 35.70 | 36.02 | 0.52 | 1.46% | 35.60 | 37.49 | 24486 | 8898 | 3.58% |
| 2024-09-24 | 35.78 | 35.50 | -0.10 | -0.28% | 34.41 | 36.12 | 16741 | 5905 | 2.45% |
| 2024-09-23 | 36.48 | 35.60 | -1.23 | -3.34% | 35.38 | 37.12 | 13757 | 4936 | 2.01% |
| 2024-09-20 | 37.53 | 36.83 | -0.42 | -1.13% | 36.31 | 37.53 | 10782 | 3960 | 1.58% |
| 2024-09-19 | 36.67 | 37.25 | 0.44 | 1.20% | 36.16 | 37.70 | 8583 | 3180 | 1.25% |
| 2024-09-18 | 37.35 | 36.81 | -0.15 | -0.41% | 36.51 | 37.38 | 8212 | 3029 | 1.20% |
| 2024-09-13 | 37.45 | 36.96 | -0.49 | -1.31% | 36.71 | 37.89 | 9650 | 3578 | 1.41% |
| 2024-09-12 | 36.82 | 37.45 | 0.63 | 1.71% | 36.82 | 38.20 | 14213 | 5353 | 2.08% |
| 2024-09-11 | 36.56 | 36.82 | 0.19 | 0.52% | 36.31 | 37.45 | 6333 | 2339 | 0.93% |
| 2024-09-10 | 36.39 | 36.63 | 0.39 | 1.08% | 36.06 | 37.33 | 10638 | 3918 | 1.56% |
| 2024-09-09 | 36.60 | 36.24 | 0.12 | 0.33% | 35.51 | 36.60 | 9823 | 3535 | 1.44% |
| 2024-09-06 | 37.99 | 36.12 | -1.81 | -4.77% | 35.93 | 38.48 | 13317 | 4890 | 1.95% |
| 2024-09-05 | 37.69 | 37.93 | 0.24 | 0.64% | 37.45 | 38.20 | 9729 | 3678 | 1.42% |
| 2024-09-04 | 36.78 | 37.69 | 0.91 | 2.47% | 36.51 | 38.43 | 13589 | 5122 | 1.99% |
| 2024-09-03 | 36.41 | 36.78 | 0.39 | 1.07% | 36.36 | 37.38 | 10678 | 3941 | 1.56% |
| 2024-09-02 | 37.35 | 36.39 | -0.96 | -2.57% | 36.10 | 37.72 | 16759 | 6120 | 2.45% |
| 2024-08-30 | 38.01 | 37.35 | -0.79 | -2.07% | 36.55 | 38.08 | 24583 | 9195 | 3.59% |
| 2024-08-29 | 36.41 | 38.14 | 1.72 | 4.72% | 36.03 | 38.14 | 18740 | 7033 | 2.74% |
| 2024-08-28 | 36.42 | 36.42 | -0.29 | -0.79% | 36.03 | 37.36 | 10719 | 3915 | 1.57% |
| 2024-08-27 | 36.47 | 36.71 | -0.19 | -0.51% | 36.35 | 37.50 | 8447 | 3120 | 1.23% |
| 2024-08-26 | 36.90 | 36.90 | 0.00 | 0.00% | 35.70 | 37.53 | 10687 | 3893 | 1.56% |
| 2024-08-23 | 37.57 | 36.90 | -0.96 | -2.54% | 36.70 | 37.93 | 13164 | 4871 | 1.92% |
| 2024-08-22 | 38.08 | 37.86 | -0.86 | -2.22% | 37.48 | 39.00 | 16725 | 6343 | 2.44% |
| 2024-08-21 | 38.96 | 38.72 | -0.33 | -0.85% | 38.38 | 39.51 | 14973 | 5799 | 2.19% |
| 2024-08-20 | 39.80 | 39.05 | -1.26 | -3.13% | 38.88 | 40.15 | 14295 | 5631 | 2.09% |
| 2024-08-19 | 40.65 | 40.31 | -0.36 | -0.89% | 39.55 | 40.74 | 12889 | 5175 | 1.88% |
| 2024-08-16 | 39.68 | 40.67 | 0.97 | 2.44% | 39.35 | 40.95 | 16563 | 6700 | 2.42% |
| 2024-08-15 | 39.16 | 39.70 | 0.54 | 1.38% | 39.12 | 40.58 | 15430 | 6137 | 2.26% |
| 2024-08-14 | 39.41 | 39.16 | -0.71 | -1.78% | 38.74 | 39.88 | 16210 | 6359 | 2.37% |
| 2024-08-13 | 38.93 | 39.87 | 0.11 | 0.28% | 38.62 | 39.89 | 19287 | 7577 | 2.82% |