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 | 47.30 | 47.42 | 0.12 | 0.25% | 46.84 | 47.84 | 71448 | 33865 | 1.29% |
| 2024-11-20 | 47.43 | 47.30 | -0.12 | -0.25% | 46.70 | 47.49 | 88279 | 41586 | 1.59% |
| 2024-11-19 | 46.84 | 47.42 | 0.89 | 1.91% | 45.85 | 47.72 | 104293 | 48786 | 1.88% |
| 2024-11-18 | 47.20 | 46.53 | -0.95 | -2.00% | 46.03 | 47.99 | 97768 | 45955 | 1.77% |
| 2024-11-15 | 48.45 | 47.48 | -1.38 | -2.82% | 47.47 | 49.13 | 107260 | 51799 | 1.94% |
| 2024-11-14 | 50.52 | 48.86 | -1.66 | -3.29% | 48.84 | 50.52 | 107527 | 53324 | 1.94% |
| 2024-11-13 | 50.90 | 50.52 | -0.67 | -1.31% | 49.65 | 51.18 | 136581 | 68679 | 2.47% |
| 2024-11-12 | 53.29 | 51.19 | -1.84 | -3.47% | 50.65 | 53.67 | 227517 | 118631 | 4.11% |
| 2024-11-11 | 50.40 | 53.03 | 2.74 | 5.45% | 50.40 | 53.64 | 240461 | 126145 | 4.34% |
| 2024-11-08 | 49.91 | 50.29 | 0.89 | 1.80% | 49.66 | 51.53 | 204486 | 103570 | 3.69% |
| 2024-11-07 | 48.26 | 49.40 | 0.59 | 1.21% | 47.70 | 49.50 | 149771 | 72667 | 2.70% |
| 2024-11-06 | 48.86 | 48.81 | 0.40 | 0.83% | 47.91 | 49.96 | 177831 | 87207 | 3.21% |
| 2024-11-05 | 46.51 | 48.41 | 1.90 | 4.09% | 46.00 | 49.00 | 177483 | 85115 | 3.20% |
| 2024-11-04 | 45.58 | 46.51 | 0.74 | 1.62% | 45.53 | 47.05 | 92338 | 42919 | 1.67% |
| 2024-11-01 | 47.95 | 45.77 | -1.66 | -3.50% | 45.77 | 48.36 | 148904 | 69419 | 2.69% |
| 2024-10-31 | 47.70 | 47.43 | -0.28 | -0.59% | 46.90 | 48.18 | 149687 | 71128 | 2.70% |
| 2024-10-30 | 48.00 | 47.71 | -0.44 | -0.91% | 47.40 | 49.32 | 116812 | 56237 | 2.11% |
| 2024-10-29 | 48.88 | 48.15 | -0.73 | -1.49% | 48.00 | 49.91 | 144157 | 70711 | 2.60% |
| 2024-10-28 | 48.09 | 48.88 | -0.70 | -1.41% | 47.58 | 49.30 | 169110 | 82034 | 3.05% |
| 2024-10-25 | 49.50 | 49.58 | 0.73 | 1.49% | 49.25 | 50.50 | 147132 | 73347 | 2.66% |
| 2024-10-24 | 50.22 | 48.85 | -1.37 | -2.73% | 48.79 | 50.22 | 145843 | 71785 | 2.63% |
| 2024-10-23 | 49.86 | 50.22 | 0.72 | 1.45% | 49.80 | 51.97 | 257680 | 131139 | 4.65% |
| 2024-10-22 | 50.75 | 49.50 | -1.75 | -3.41% | 49.00 | 50.75 | 238782 | 118370 | 4.31% |
| 2024-10-21 | 47.80 | 51.25 | 4.36 | 9.30% | 47.00 | 51.58 | 397615 | 200842 | 7.18% |
| 2024-10-18 | 44.81 | 46.89 | 2.09 | 4.67% | 44.21 | 48.00 | 232891 | 107636 | 4.21% |
| 2024-10-17 | 43.50 | 44.80 | 1.72 | 3.99% | 43.32 | 45.95 | 216586 | 97035 | 3.91% |
| 2024-10-16 | 42.43 | 43.08 | -0.29 | -0.67% | 42.36 | 43.91 | 117085 | 50545 | 2.11% |
| 2024-10-15 | 44.24 | 43.37 | -0.96 | -2.17% | 43.33 | 44.80 | 136822 | 60149 | 2.47% |
| 2024-10-14 | 42.41 | 44.33 | 2.24 | 5.32% | 42.16 | 44.98 | 237219 | 103660 | 4.28% |
| 2024-10-11 | 44.60 | 42.09 | -2.71 | -6.05% | 41.40 | 44.60 | 177180 | 75440 | 3.20% |
| 2024-10-10 | 46.09 | 44.80 | -1.29 | -2.80% | 44.20 | 46.94 | 208790 | 95171 | 3.77% |
| 2024-10-09 | 48.00 | 46.09 | -1.95 | -4.06% | 45.95 | 49.93 | 342006 | 164208 | 6.18% |
| 2024-10-08 | 48.04 | 48.04 | 4.37 | 10.01% | 45.77 | 48.04 | 313136 | 149546 | 5.65% |
| 2024-09-30 | 41.50 | 43.67 | 3.97 | 10.00% | 40.81 | 43.67 | 260491 | 111120 | 4.70% |
| 2024-09-27 | 37.45 | 39.70 | 2.82 | 7.65% | 37.45 | 40.28 | 172793 | 67050 | 3.12% |
| 2024-09-26 | 34.90 | 36.88 | 1.94 | 5.55% | 34.73 | 36.88 | 121935 | 43645 | 2.20% |
| 2024-09-25 | 34.45 | 34.94 | 0.73 | 2.13% | 34.45 | 35.63 | 111934 | 39321 | 2.02% |
| 2024-09-24 | 32.89 | 34.21 | 1.62 | 4.97% | 32.57 | 34.22 | 101573 | 33997 | 1.83% |
| 2024-09-23 | 32.84 | 32.59 | -0.04 | -0.12% | 32.53 | 33.30 | 43311 | 14260 | 0.78% |
| 2024-09-20 | 33.11 | 32.63 | -0.48 | -1.45% | 32.18 | 33.21 | 55813 | 18171 | 1.01% |
| 2024-09-19 | 33.02 | 33.11 | 0.37 | 1.13% | 32.51 | 33.48 | 44991 | 14886 | 0.81% |
| 2024-09-18 | 33.00 | 32.74 | -0.28 | -0.85% | 32.37 | 33.18 | 38624 | 12614 | 0.70% |
| 2024-09-13 | 34.11 | 33.02 | -0.83 | -2.45% | 33.01 | 34.14 | 51083 | 17040 | 0.92% |
| 2024-09-12 | 34.66 | 33.85 | -0.66 | -1.91% | 33.70 | 34.96 | 47598 | 16356 | 0.86% |
| 2024-09-11 | 34.30 | 34.51 | 0.05 | 0.15% | 34.21 | 34.96 | 40917 | 14175 | 0.74% |
| 2024-09-10 | 34.46 | 34.46 | 0.00 | 0.00% | 33.69 | 34.71 | 51873 | 17747 | 0.94% |
| 2024-09-09 | 34.90 | 34.46 | -0.54 | -1.54% | 33.93 | 35.23 | 54810 | 18898 | 0.99% |
| 2024-09-06 | 36.34 | 35.00 | -1.34 | -3.69% | 34.95 | 36.39 | 56570 | 20046 | 1.02% |
| 2024-09-05 | 36.10 | 36.34 | 0.24 | 0.66% | 36.06 | 36.62 | 35965 | 13070 | 0.65% |
| 2024-09-04 | 36.23 | 36.10 | -0.40 | -1.10% | 36.07 | 36.72 | 34457 | 12526 | 0.62% |
| 2024-09-03 | 36.30 | 36.50 | 0.26 | 0.72% | 36.24 | 37.00 | 35756 | 13086 | 0.65% |
| 2024-09-02 | 37.72 | 36.24 | -1.48 | -3.92% | 36.24 | 37.75 | 73557 | 27032 | 1.33% |
| 2024-08-30 | 37.40 | 37.72 | -0.25 | -0.66% | 37.40 | 38.57 | 113506 | 43285 | 2.05% |
| 2024-08-29 | 37.50 | 37.97 | 0.23 | 0.61% | 37.26 | 38.07 | 59706 | 22623 | 1.08% |
| 2024-08-28 | 37.28 | 37.74 | 0.38 | 1.02% | 36.92 | 37.84 | 48420 | 18126 | 0.87% |
| 2024-08-27 | 37.78 | 37.36 | -0.48 | -1.27% | 36.89 | 37.83 | 47495 | 17718 | 0.86% |
| 2024-08-26 | 36.80 | 37.84 | 1.43 | 3.93% | 36.55 | 38.26 | 61834 | 23269 | 1.12% |
| 2024-08-23 | 36.18 | 36.41 | 0.06 | 0.17% | 36.00 | 36.63 | 29153 | 10593 | 0.53% |
| 2024-08-22 | 36.57 | 36.35 | -0.29 | -0.79% | 36.15 | 36.87 | 38963 | 14222 | 0.70% |
| 2024-08-21 | 36.55 | 36.64 | -0.02 | -0.05% | 36.46 | 37.33 | 40347 | 14898 | 0.73% |
| 2024-08-20 | 37.59 | 36.66 | -1.03 | -2.73% | 36.48 | 37.69 | 50248 | 18522 | 0.91% |
| 2024-08-19 | 37.60 | 37.69 | -0.01 | -0.03% | 37.25 | 37.97 | 39354 | 14790 | 0.71% |
| 2024-08-16 | 38.20 | 37.70 | -0.47 | -1.23% | 37.58 | 38.39 | 40791 | 15439 | 0.74% |
| 2024-08-15 | 37.73 | 38.17 | 0.28 | 0.74% | 37.34 | 38.74 | 44998 | 17163 | 0.81% |
| 2024-08-14 | 39.06 | 37.89 | -1.11 | -2.85% | 37.89 | 39.10 | 38030 | 14578 | 0.69% |
| 2024-08-13 | 38.01 | 39.00 | 0.79 | 2.07% | 38.01 | 39.65 | 62120 | 24189 | 1.12% |