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 | 46.69 | 47.13 | 0.35 | 0.75% | 46.62 | 48.06 | 52966 | 25131 | 0.32% |
| 2024-11-20 | 46.35 | 46.78 | 0.40 | 0.86% | 45.97 | 47.34 | 51075 | 23842 | 0.31% |
| 2024-11-19 | 46.55 | 46.38 | -0.20 | -0.43% | 45.58 | 47.06 | 51917 | 23994 | 0.31% |
| 2024-11-18 | 46.98 | 46.58 | -0.31 | -0.66% | 46.33 | 47.75 | 49124 | 23083 | 0.30% |
| 2024-11-15 | 48.16 | 46.89 | -0.73 | -1.53% | 46.89 | 48.48 | 69861 | 33099 | 0.42% |
| 2024-11-14 | 48.48 | 47.62 | -1.06 | -2.18% | 47.62 | 48.85 | 60535 | 29172 | 0.36% |
| 2024-11-13 | 48.26 | 48.68 | 0.13 | 0.27% | 47.60 | 48.85 | 58958 | 28413 | 0.35% |
| 2024-11-12 | 48.90 | 48.55 | -0.65 | -1.32% | 48.20 | 49.94 | 111903 | 54895 | 0.67% |
| 2024-11-11 | 48.84 | 49.20 | -0.10 | -0.20% | 47.06 | 49.20 | 110177 | 53102 | 0.66% |
| 2024-11-08 | 50.34 | 49.30 | -0.52 | -1.04% | 48.68 | 50.60 | 70394 | 34690 | 0.42% |
| 2024-11-07 | 48.03 | 49.82 | 1.68 | 3.49% | 47.92 | 50.20 | 113376 | 56106 | 0.68% |
| 2024-11-06 | 48.30 | 48.14 | -0.11 | -0.23% | 47.40 | 48.64 | 78762 | 37830 | 0.47% |
| 2024-11-05 | 46.52 | 48.25 | 1.35 | 2.88% | 46.23 | 48.40 | 109929 | 52180 | 0.66% |
| 2024-11-04 | 44.80 | 46.90 | 2.17 | 4.85% | 44.20 | 47.19 | 125650 | 58189 | 0.76% |
| 2024-11-01 | 43.94 | 44.73 | 0.87 | 1.98% | 43.59 | 45.29 | 80170 | 35860 | 0.48% |
| 2024-10-31 | 44.30 | 43.86 | -0.62 | -1.39% | 43.47 | 44.44 | 70698 | 30964 | 0.43% |
| 2024-10-30 | 44.60 | 44.48 | -0.52 | -1.16% | 43.87 | 45.20 | 58748 | 26123 | 0.35% |
| 2024-10-29 | 45.37 | 45.00 | -0.47 | -1.03% | 44.68 | 45.75 | 57116 | 25784 | 0.34% |
| 2024-10-28 | 45.75 | 45.47 | -0.28 | -0.61% | 45.02 | 45.79 | 64869 | 29389 | 0.39% |
| 2024-10-25 | 45.46 | 45.75 | -0.01 | -0.02% | 45.23 | 45.87 | 64325 | 29319 | 0.39% |
| 2024-10-24 | 45.40 | 45.76 | -0.23 | -0.50% | 45.16 | 46.13 | 68380 | 31150 | 0.41% |
| 2024-10-23 | 45.68 | 45.99 | 0.31 | 0.68% | 45.50 | 46.25 | 103350 | 47402 | 0.62% |
| 2024-10-22 | 44.66 | 45.68 | 1.02 | 2.28% | 43.83 | 46.05 | 122170 | 55180 | 0.73% |
| 2024-10-21 | 43.00 | 44.66 | 1.85 | 4.32% | 42.99 | 45.40 | 148167 | 65885 | 0.89% |
| 2024-10-18 | 40.93 | 42.81 | 1.82 | 4.44% | 40.60 | 43.57 | 107711 | 45324 | 0.65% |
| 2024-10-17 | 42.17 | 40.99 | -1.02 | -2.43% | 40.88 | 42.48 | 79707 | 33163 | 0.48% |
| 2024-10-16 | 42.29 | 42.01 | -0.75 | -1.75% | 41.68 | 42.76 | 74198 | 31295 | 0.45% |
| 2024-10-15 | 43.82 | 42.76 | -1.34 | -3.04% | 42.70 | 44.18 | 63546 | 27541 | 0.38% |
| 2024-10-14 | 43.60 | 44.10 | 0.60 | 1.38% | 42.45 | 44.10 | 108949 | 47348 | 0.66% |
| 2024-10-11 | 44.70 | 43.50 | -1.51 | -3.35% | 43.00 | 45.00 | 96539 | 42158 | 0.58% |
| 2024-10-10 | 45.67 | 45.01 | 0.01 | 0.02% | 44.67 | 46.50 | 121232 | 55125 | 0.73% |
| 2024-10-09 | 46.99 | 45.00 | -2.48 | -5.22% | 44.35 | 47.30 | 164220 | 75225 | 0.99% |
| 2024-10-08 | 52.60 | 47.48 | -0.54 | -1.12% | 45.51 | 52.80 | 415747 | 202406 | 2.50% |
| 2024-09-30 | 46.00 | 48.02 | 3.76 | 8.50% | 45.51 | 48.69 | 201373 | 95003 | 1.21% |
| 2024-09-27 | 42.82 | 44.26 | 3.47 | 8.51% | 42.42 | 44.87 | 190514 | 83812 | 1.15% |
| 2024-09-26 | 37.47 | 40.79 | 3.46 | 9.27% | 37.11 | 41.00 | 130748 | 51098 | 0.79% |
| 2024-09-25 | 37.10 | 37.33 | 0.82 | 2.25% | 36.86 | 38.15 | 86801 | 32689 | 0.52% |
| 2024-09-24 | 35.08 | 36.51 | 1.59 | 4.55% | 35.00 | 36.99 | 109848 | 39791 | 0.66% |
| 2024-09-23 | 35.07 | 34.92 | -0.24 | -0.68% | 34.81 | 36.05 | 53771 | 19027 | 0.32% |
| 2024-09-20 | 35.00 | 35.16 | 0.18 | 0.51% | 34.13 | 35.39 | 64224 | 22379 | 0.39% |
| 2024-09-19 | 34.89 | 34.98 | 0.42 | 1.22% | 34.38 | 35.68 | 65307 | 22862 | 0.39% |
| 2024-09-18 | 35.30 | 34.56 | -0.94 | -2.65% | 34.40 | 35.88 | 59063 | 20520 | 0.36% |
| 2024-09-13 | 35.63 | 35.50 | -0.13 | -0.36% | 35.32 | 36.09 | 48073 | 17152 | 0.29% |
| 2024-09-12 | 36.55 | 35.63 | -0.92 | -2.52% | 35.61 | 36.72 | 48514 | 17466 | 0.29% |
| 2024-09-11 | 36.51 | 36.55 | -0.11 | -0.30% | 35.90 | 37.07 | 34383 | 12592 | 0.21% |
| 2024-09-10 | 37.40 | 36.66 | -0.88 | -2.34% | 36.47 | 37.69 | 43586 | 16053 | 0.26% |
| 2024-09-09 | 37.57 | 37.54 | -0.17 | -0.45% | 37.35 | 37.84 | 29447 | 11062 | 0.18% |
| 2024-09-06 | 38.09 | 37.71 | -0.39 | -1.02% | 37.63 | 38.33 | 22682 | 8588 | 0.14% |
| 2024-09-05 | 37.56 | 38.10 | 0.50 | 1.33% | 37.38 | 38.28 | 34421 | 13083 | 0.21% |
| 2024-09-04 | 37.70 | 37.60 | -0.21 | -0.56% | 37.37 | 38.30 | 35147 | 13250 | 0.21% |
| 2024-09-03 | 37.82 | 37.81 | -0.06 | -0.16% | 37.64 | 38.65 | 42193 | 16070 | 0.25% |
| 2024-09-02 | 38.58 | 37.87 | -0.82 | -2.12% | 37.82 | 38.91 | 53195 | 20352 | 0.32% |
| 2024-08-30 | 37.39 | 38.69 | 1.29 | 3.45% | 37.17 | 39.19 | 103136 | 39585 | 0.62% |
| 2024-08-29 | 36.43 | 37.40 | 0.12 | 0.32% | 36.43 | 37.74 | 46399 | 17302 | 0.28% |
| 2024-08-28 | 36.87 | 37.28 | 0.10 | 0.27% | 36.65 | 37.44 | 37380 | 13849 | 0.22% |
| 2024-08-27 | 37.16 | 37.18 | -0.13 | -0.35% | 36.97 | 37.51 | 35698 | 13271 | 0.21% |
| 2024-08-26 | 37.50 | 37.31 | -0.21 | -0.56% | 36.66 | 37.68 | 64478 | 23894 | 0.39% |
| 2024-08-23 | 37.59 | 37.52 | -0.32 | -0.85% | 37.37 | 37.94 | 31678 | 11897 | 0.19% |
| 2024-08-22 | 38.11 | 37.84 | -0.42 | -1.10% | 37.64 | 38.40 | 36236 | 13716 | 0.22% |
| 2024-08-21 | 38.60 | 38.26 | -0.53 | -1.37% | 38.11 | 38.62 | 40325 | 15463 | 0.24% |
| 2024-08-20 | 39.23 | 38.79 | -0.48 | -1.22% | 38.53 | 39.30 | 35790 | 13891 | 0.22% |
| 2024-08-19 | 40.13 | 39.27 | -0.68 | -1.70% | 39.20 | 40.39 | 56674 | 22423 | 0.34% |
| 2024-08-16 | 40.01 | 39.95 | -0.20 | -0.50% | 39.66 | 40.10 | 43830 | 17462 | 0.26% |
| 2024-08-15 | 40.20 | 40.15 | -0.16 | -0.40% | 39.96 | 40.65 | 47154 | 18988 | 0.28% |
| 2024-08-14 | 41.04 | 40.31 | -0.95 | -2.30% | 40.16 | 41.08 | 52966 | 21377 | 0.32% |
| 2024-08-13 | 41.50 | 41.26 | -0.34 | -0.82% | 40.82 | 41.68 | 38596 | 15871 | 0.23% |