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 | 43.48 | 42.74 | -0.66 | -1.52% | 42.31 | 43.48 | 16783 | 7168 | 1.50% |
| 2024-11-20 | 42.54 | 43.40 | 0.76 | 1.78% | 42.28 | 44.15 | 24649 | 10684 | 2.20% |
| 2024-11-19 | 41.90 | 42.64 | 1.04 | 2.50% | 41.10 | 42.84 | 16498 | 6923 | 1.47% |
| 2024-11-18 | 42.51 | 41.60 | -1.00 | -2.35% | 40.56 | 42.70 | 23142 | 9605 | 2.07% |
| 2024-11-15 | 44.94 | 42.60 | -2.31 | -5.14% | 42.47 | 45.08 | 24437 | 10655 | 2.18% |
| 2024-11-14 | 46.46 | 44.91 | -1.54 | -3.32% | 44.90 | 46.46 | 19527 | 8877 | 1.74% |
| 2024-11-13 | 47.22 | 46.45 | -0.97 | -2.05% | 45.30 | 48.48 | 27952 | 12945 | 2.50% |
| 2024-11-12 | 47.00 | 47.42 | 0.47 | 1.00% | 46.66 | 49.32 | 43979 | 21154 | 3.93% |
| 2024-11-11 | 44.91 | 46.95 | 1.60 | 3.53% | 44.50 | 46.96 | 39517 | 18115 | 3.53% |
| 2024-11-08 | 46.59 | 45.35 | -0.61 | -1.33% | 45.03 | 47.13 | 30822 | 14224 | 2.75% |
| 2024-11-07 | 45.11 | 45.96 | 0.46 | 1.01% | 44.38 | 46.11 | 29918 | 13555 | 2.67% |
| 2024-11-06 | 46.60 | 45.50 | -1.04 | -2.23% | 45.18 | 48.19 | 32810 | 15274 | 2.93% |
| 2024-11-05 | 45.30 | 46.54 | 1.08 | 2.38% | 44.33 | 47.00 | 24575 | 11331 | 2.19% |
| 2024-11-04 | 44.77 | 45.46 | 0.79 | 1.77% | 44.31 | 46.26 | 22221 | 10087 | 1.98% |
| 2024-11-01 | 44.38 | 44.67 | 0.27 | 0.61% | 43.94 | 46.67 | 27901 | 12606 | 2.49% |
| 2024-10-31 | 44.64 | 44.40 | -0.15 | -0.34% | 43.93 | 45.65 | 23925 | 10696 | 2.14% |
| 2024-10-30 | 43.66 | 44.55 | 0.30 | 0.68% | 43.66 | 46.70 | 22528 | 10090 | 2.01% |
| 2024-10-29 | 46.64 | 44.25 | -2.67 | -5.69% | 44.00 | 46.85 | 34700 | 15655 | 3.10% |
| 2024-10-28 | 45.90 | 46.92 | 1.27 | 2.78% | 45.23 | 47.85 | 39659 | 18569 | 3.54% |
| 2024-10-25 | 42.26 | 45.65 | 3.46 | 8.20% | 41.92 | 46.65 | 43015 | 19135 | 3.84% |
| 2024-10-24 | 43.76 | 42.19 | -1.55 | -3.54% | 42.18 | 44.15 | 19765 | 8533 | 1.76% |
| 2024-10-23 | 43.44 | 43.74 | 0.30 | 0.69% | 42.48 | 43.92 | 27219 | 11749 | 2.43% |
| 2024-10-22 | 42.80 | 43.44 | 0.45 | 1.05% | 42.20 | 43.70 | 25761 | 11097 | 2.30% |
| 2024-10-21 | 42.00 | 42.99 | 1.33 | 3.19% | 41.13 | 44.50 | 48404 | 20720 | 4.32% |
| 2024-10-18 | 38.64 | 41.66 | 2.69 | 6.90% | 38.54 | 42.62 | 39326 | 16021 | 3.51% |
| 2024-10-17 | 38.96 | 38.97 | 0.02 | 0.05% | 38.96 | 39.88 | 17838 | 7017 | 1.59% |
| 2024-10-16 | 38.37 | 38.95 | -0.05 | -0.13% | 38.01 | 39.54 | 19176 | 7443 | 1.71% |
| 2024-10-15 | 40.12 | 39.00 | -1.00 | -2.50% | 39.00 | 40.70 | 25406 | 10143 | 2.27% |
| 2024-10-14 | 39.15 | 40.00 | 0.85 | 2.17% | 38.08 | 40.37 | 28379 | 11197 | 2.53% |
| 2024-10-11 | 41.50 | 39.15 | -2.76 | -6.59% | 38.58 | 41.50 | 40384 | 16091 | 3.61% |
| 2024-10-10 | 43.79 | 41.91 | -1.35 | -3.12% | 41.42 | 44.79 | 44547 | 19121 | 3.98% |
| 2024-10-09 | 47.47 | 43.26 | -7.24 | -14.34% | 43.26 | 48.22 | 67688 | 30923 | 6.04% |
| 2024-10-08 | 52.26 | 50.50 | 6.95 | 15.96% | 46.10 | 52.26 | 95603 | 47244 | 8.54% |
| 2024-09-30 | 39.50 | 43.55 | 7.26 | 20.01% | 37.80 | 43.55 | 77426 | 31508 | 6.91% |
| 2024-09-27 | 33.80 | 36.29 | 3.51 | 10.71% | 33.21 | 37.87 | 30228 | 10476 | 2.70% |
| 2024-09-26 | 31.11 | 32.78 | 1.63 | 5.23% | 30.50 | 32.79 | 39427 | 12501 | 3.52% |
| 2024-09-25 | 31.50 | 31.15 | 0.05 | 0.16% | 31.15 | 32.11 | 45499 | 14415 | 4.06% |
| 2024-09-24 | 29.22 | 31.10 | 1.88 | 6.43% | 28.90 | 31.20 | 41755 | 12531 | 3.73% |
| 2024-09-23 | 30.30 | 29.22 | -0.08 | -0.27% | 29.10 | 30.58 | 29370 | 8752 | 2.62% |
| 2024-09-20 | 30.40 | 29.30 | -0.85 | -2.82% | 29.09 | 30.43 | 22226 | 6534 | 1.98% |
| 2024-09-19 | 29.74 | 30.15 | 0.60 | 2.03% | 29.52 | 31.08 | 28182 | 8521 | 2.52% |
| 2024-09-18 | 30.05 | 29.55 | -0.51 | -1.70% | 29.18 | 30.28 | 15038 | 4432 | 1.34% |
| 2024-09-13 | 31.22 | 30.06 | -1.19 | -3.81% | 30.03 | 31.26 | 24083 | 7343 | 2.15% |
| 2024-09-12 | 31.29 | 31.25 | -0.26 | -0.83% | 31.22 | 32.26 | 20880 | 6613 | 1.86% |
| 2024-09-11 | 31.00 | 31.51 | 0.51 | 1.65% | 30.56 | 31.92 | 23670 | 7421 | 2.11% |
| 2024-09-10 | 30.92 | 31.00 | 0.12 | 0.39% | 30.14 | 31.19 | 16050 | 4905 | 1.43% |
| 2024-09-09 | 30.65 | 30.88 | 0.18 | 0.59% | 30.65 | 31.81 | 24890 | 7762 | 2.22% |
| 2024-09-06 | 32.40 | 30.70 | -1.75 | -5.39% | 30.68 | 32.45 | 27795 | 8688 | 2.48% |
| 2024-09-05 | 31.35 | 32.45 | 1.09 | 3.48% | 31.23 | 33.18 | 34809 | 11303 | 3.11% |
| 2024-09-04 | 30.90 | 31.36 | 0.21 | 0.67% | 30.89 | 32.07 | 18254 | 5742 | 1.63% |
| 2024-09-03 | 31.11 | 31.15 | 0.10 | 0.32% | 30.56 | 32.04 | 22844 | 7149 | 2.04% |
| 2024-09-02 | 33.90 | 31.05 | -2.67 | -7.92% | 31.00 | 33.95 | 36962 | 11843 | 3.30% |
| 2024-08-30 | 32.98 | 33.72 | 2.30 | 7.32% | 32.17 | 34.56 | 32819 | 11014 | 2.93% |
| 2024-08-29 | 30.30 | 31.42 | 0.92 | 3.02% | 30.12 | 31.65 | 13729 | 4273 | 1.55% |
| 2024-08-28 | 30.15 | 30.50 | 0.30 | 0.99% | 30.03 | 31.01 | 10132 | 3101 | 1.14% |
| 2024-08-27 | 30.51 | 30.20 | -0.49 | -1.60% | 30.05 | 30.89 | 12853 | 3905 | 1.45% |
| 2024-08-26 | 31.20 | 30.69 | -0.39 | -1.25% | 30.56 | 31.77 | 16033 | 4991 | 1.80% |
| 2024-08-23 | 31.24 | 31.08 | -0.35 | -1.11% | 30.74 | 31.63 | 8058 | 2500 | 0.91% |
| 2024-08-22 | 32.49 | 31.43 | -0.98 | -3.02% | 31.38 | 32.65 | 10948 | 3477 | 1.23% |
| 2024-08-21 | 32.32 | 32.41 | -0.03 | -0.09% | 32.09 | 32.66 | 7929 | 2567 | 0.89% |
| 2024-08-20 | 33.88 | 32.44 | -1.57 | -4.62% | 32.41 | 33.95 | 14121 | 4642 | 1.59% |
| 2024-08-19 | 34.86 | 34.01 | -0.71 | -2.04% | 34.00 | 34.99 | 13183 | 4527 | 1.48% |
| 2024-08-16 | 33.99 | 34.72 | 0.63 | 1.85% | 33.82 | 35.23 | 20665 | 7169 | 2.33% |
| 2024-08-15 | 36.72 | 34.09 | -2.51 | -6.86% | 33.92 | 36.89 | 36463 | 12759 | 4.10% |
| 2024-08-14 | 37.92 | 36.60 | -1.63 | -4.26% | 36.54 | 38.06 | 11338 | 4185 | 1.28% |
| 2024-08-13 | 38.27 | 38.23 | -0.05 | -0.13% | 37.36 | 38.27 | 7106 | 2684 | 0.80% |