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 | 47.66 | 47.47 | -0.35 | -0.73% | 46.53 | 47.70 | 99977 | 47058 | 0.78% |
| 2024-11-20 | 47.30 | 47.82 | 0.57 | 1.21% | 47.10 | 48.54 | 80647 | 38605 | 0.63% |
| 2024-11-19 | 47.77 | 47.25 | -0.32 | -0.67% | 46.65 | 48.05 | 76994 | 36382 | 0.60% |
| 2024-11-18 | 48.48 | 47.57 | -0.53 | -1.10% | 47.26 | 48.97 | 103287 | 49709 | 0.81% |
| 2024-11-15 | 48.12 | 48.10 | -0.35 | -0.72% | 48.05 | 49.30 | 97591 | 47437 | 0.76% |
| 2024-11-14 | 49.12 | 48.45 | -0.67 | -1.36% | 48.45 | 50.33 | 92483 | 45606 | 0.72% |
| 2024-11-13 | 49.76 | 49.12 | -0.58 | -1.17% | 48.70 | 50.38 | 101730 | 50130 | 0.80% |
| 2024-11-12 | 48.42 | 49.70 | 1.10 | 2.26% | 48.20 | 50.78 | 185750 | 92771 | 1.46% |
| 2024-11-11 | 48.74 | 48.60 | -0.26 | -0.53% | 47.08 | 48.78 | 157154 | 75206 | 1.23% |
| 2024-11-08 | 49.04 | 48.86 | -0.03 | -0.06% | 48.39 | 49.94 | 141568 | 69266 | 1.11% |
| 2024-11-07 | 45.80 | 48.89 | 2.68 | 5.80% | 45.65 | 48.99 | 205402 | 98644 | 1.61% |
| 2024-11-06 | 46.35 | 46.21 | -0.15 | -0.32% | 45.80 | 47.40 | 144564 | 67318 | 1.13% |
| 2024-11-05 | 45.90 | 46.36 | 0.43 | 0.94% | 45.16 | 46.37 | 126175 | 57942 | 0.99% |
| 2024-11-04 | 45.99 | 45.93 | -0.06 | -0.13% | 45.23 | 46.26 | 92344 | 42124 | 0.72% |
| 2024-11-01 | 45.02 | 45.99 | 0.99 | 2.20% | 44.82 | 46.69 | 136981 | 62864 | 1.07% |
| 2024-10-31 | 45.80 | 45.00 | -0.89 | -1.94% | 44.98 | 46.05 | 109521 | 49509 | 0.86% |
| 2024-10-30 | 46.18 | 45.89 | -0.29 | -0.63% | 45.30 | 46.54 | 90063 | 41271 | 0.71% |
| 2024-10-29 | 46.96 | 46.18 | -0.77 | -1.64% | 45.80 | 47.17 | 99331 | 46030 | 0.78% |
| 2024-10-28 | 47.00 | 46.95 | -0.49 | -1.03% | 46.00 | 47.17 | 137036 | 63825 | 1.07% |
| 2024-10-25 | 48.00 | 47.44 | -0.72 | -1.50% | 47.03 | 48.17 | 90531 | 43086 | 0.71% |
| 2024-10-24 | 48.37 | 48.16 | -0.22 | -0.45% | 48.02 | 48.85 | 57470 | 27828 | 0.45% |
| 2024-10-23 | 48.81 | 48.38 | -0.23 | -0.47% | 48.01 | 49.00 | 88466 | 42831 | 0.69% |
| 2024-10-22 | 46.97 | 48.61 | 1.73 | 3.69% | 46.56 | 49.20 | 140073 | 67594 | 1.10% |
| 2024-10-21 | 45.70 | 46.88 | 1.31 | 2.87% | 45.42 | 47.65 | 121001 | 56357 | 0.95% |
| 2024-10-18 | 44.55 | 45.57 | 1.02 | 2.29% | 44.38 | 46.45 | 132925 | 60180 | 1.04% |
| 2024-10-17 | 45.60 | 44.55 | -0.99 | -2.17% | 44.47 | 46.13 | 109831 | 49701 | 0.86% |
| 2024-10-16 | 45.70 | 45.54 | -0.93 | -2.00% | 45.17 | 46.37 | 95784 | 43710 | 0.75% |
| 2024-10-15 | 46.94 | 46.47 | -0.48 | -1.02% | 46.17 | 47.38 | 94724 | 44379 | 0.74% |
| 2024-10-14 | 47.53 | 46.95 | -0.54 | -1.14% | 46.61 | 47.98 | 152632 | 71896 | 1.20% |
| 2024-10-11 | 49.55 | 47.49 | -2.56 | -5.11% | 46.80 | 49.80 | 139709 | 66657 | 1.10% |
| 2024-10-10 | 49.60 | 50.05 | 0.60 | 1.21% | 48.27 | 51.42 | 173129 | 86670 | 1.36% |
| 2024-10-09 | 50.20 | 49.45 | -2.37 | -4.57% | 48.58 | 52.55 | 234153 | 119255 | 1.84% |
| 2024-10-08 | 52.37 | 51.82 | 4.21 | 8.84% | 48.90 | 52.37 | 272790 | 140122 | 2.14% |
| 2024-09-30 | 44.95 | 47.61 | 4.33 | 10.00% | 44.95 | 47.61 | 236408 | 111406 | 1.85% |
| 2024-09-27 | 41.15 | 43.28 | 2.58 | 6.34% | 41.14 | 43.80 | 182895 | 77638 | 1.43% |
| 2024-09-26 | 39.98 | 40.70 | 0.58 | 1.45% | 39.33 | 40.79 | 180316 | 72089 | 1.41% |
| 2024-09-25 | 39.98 | 40.12 | 0.64 | 1.62% | 39.65 | 40.76 | 137052 | 55190 | 1.07% |
| 2024-09-24 | 38.04 | 39.48 | 1.48 | 3.89% | 37.62 | 39.49 | 123636 | 47867 | 0.97% |
| 2024-09-23 | 37.77 | 38.00 | -0.04 | -0.11% | 37.68 | 38.88 | 79775 | 30588 | 0.63% |
| 2024-09-20 | 37.50 | 38.04 | 0.97 | 2.62% | 36.87 | 38.24 | 111239 | 41948 | 0.87% |
| 2024-09-19 | 37.48 | 37.07 | -0.30 | -0.80% | 36.70 | 37.59 | 113046 | 41975 | 0.89% |
| 2024-09-18 | 36.37 | 37.37 | 0.96 | 2.64% | 36.24 | 37.45 | 109552 | 40652 | 0.86% |
| 2024-09-13 | 36.86 | 36.41 | -0.83 | -2.23% | 36.29 | 37.39 | 174882 | 64035 | 1.37% |
| 2024-09-12 | 38.56 | 37.24 | -1.40 | -3.62% | 37.01 | 38.76 | 186796 | 70212 | 1.46% |
| 2024-09-11 | 40.22 | 38.64 | -2.23 | -5.46% | 37.97 | 40.23 | 264453 | 102254 | 2.07% |
| 2024-09-10 | 44.50 | 40.87 | -4.01 | -8.93% | 40.48 | 44.93 | 269500 | 111406 | 2.11% |
| 2024-09-09 | 45.23 | 44.88 | -0.52 | -1.15% | 44.57 | 45.52 | 70500 | 31651 | 0.55% |
| 2024-09-06 | 46.12 | 45.40 | -0.72 | -1.56% | 45.28 | 46.35 | 64861 | 29640 | 0.51% |
| 2024-09-05 | 45.97 | 46.12 | -0.16 | -0.35% | 45.76 | 46.55 | 63735 | 29407 | 0.50% |
| 2024-09-04 | 46.19 | 46.28 | 0.03 | 0.06% | 45.98 | 46.97 | 62573 | 29065 | 0.49% |
| 2024-09-03 | 45.48 | 46.25 | 0.77 | 1.69% | 45.27 | 47.00 | 93548 | 43345 | 0.73% |
| 2024-09-02 | 45.00 | 45.48 | 0.55 | 1.22% | 44.77 | 46.00 | 80696 | 36776 | 0.63% |
| 2024-08-30 | 45.44 | 44.93 | -0.54 | -1.19% | 44.60 | 45.69 | 91372 | 41304 | 0.72% |
| 2024-08-29 | 44.69 | 45.47 | 0.68 | 1.52% | 44.53 | 45.74 | 78746 | 35751 | 0.62% |
| 2024-08-28 | 43.00 | 44.79 | 1.53 | 3.54% | 42.89 | 44.98 | 109332 | 48318 | 0.86% |
| 2024-08-27 | 43.92 | 43.26 | -0.62 | -1.41% | 42.81 | 44.11 | 85475 | 37018 | 0.67% |
| 2024-08-26 | 43.62 | 43.88 | 1.15 | 2.69% | 43.30 | 44.48 | 142333 | 62568 | 1.12% |
| 2024-08-23 | 42.90 | 42.73 | -0.15 | -0.35% | 42.35 | 43.28 | 53419 | 22788 | 0.42% |
| 2024-08-22 | 42.33 | 42.88 | 0.58 | 1.37% | 41.83 | 43.30 | 64341 | 27545 | 0.50% |
| 2024-08-21 | 42.45 | 42.30 | -0.18 | -0.42% | 42.10 | 42.90 | 36285 | 15392 | 0.28% |
| 2024-08-20 | 42.80 | 42.48 | -0.40 | -0.93% | 42.28 | 43.67 | 57397 | 24515 | 0.45% |
| 2024-08-19 | 42.68 | 42.88 | 0.22 | 0.52% | 42.59 | 43.36 | 55164 | 23718 | 0.43% |
| 2024-08-16 | 42.41 | 42.66 | 0.26 | 0.61% | 41.95 | 43.09 | 46567 | 19848 | 0.37% |
| 2024-08-15 | 42.33 | 42.40 | -0.05 | -0.12% | 42.13 | 42.97 | 52767 | 22458 | 0.41% |
| 2024-08-14 | 42.80 | 42.45 | -0.66 | -1.53% | 41.91 | 43.14 | 61465 | 26053 | 0.48% |
| 2024-08-13 | 43.60 | 43.11 | -0.54 | -1.24% | 42.62 | 43.62 | 77101 | 33132 | 0.60% |