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 | 45.50 | 45.59 | -0.04 | -0.09% | 45.18 | 45.91 | 58042 | 26392 | 1.38% |
| 2024-11-20 | 44.90 | 45.63 | 0.67 | 1.49% | 44.90 | 46.34 | 78380 | 35651 | 1.87% |
| 2024-11-19 | 44.53 | 44.96 | 0.67 | 1.51% | 44.27 | 45.10 | 65038 | 29057 | 1.55% |
| 2024-11-18 | 45.15 | 44.29 | -0.20 | -0.45% | 44.03 | 45.72 | 82055 | 36755 | 1.95% |
| 2024-11-15 | 44.89 | 44.49 | -0.51 | -1.13% | 44.46 | 45.50 | 71439 | 32147 | 1.70% |
| 2024-11-14 | 46.08 | 45.00 | -1.48 | -3.18% | 44.88 | 46.37 | 92325 | 42077 | 2.20% |
| 2024-11-13 | 47.66 | 46.48 | -1.17 | -2.46% | 45.94 | 47.98 | 118596 | 55396 | 2.82% |
| 2024-11-12 | 47.29 | 47.65 | 0.35 | 0.74% | 47.16 | 49.10 | 196666 | 94644 | 4.68% |
| 2024-11-11 | 46.61 | 47.30 | 0.68 | 1.46% | 46.35 | 47.47 | 131321 | 61677 | 3.13% |
| 2024-11-08 | 46.58 | 46.62 | 0.47 | 1.02% | 46.35 | 47.97 | 144352 | 67850 | 3.44% |
| 2024-11-07 | 45.54 | 46.15 | 0.11 | 0.24% | 45.15 | 46.24 | 118483 | 54182 | 2.82% |
| 2024-11-06 | 46.50 | 46.04 | -0.45 | -0.97% | 45.66 | 46.82 | 129343 | 59920 | 3.08% |
| 2024-11-05 | 45.69 | 46.49 | 0.80 | 1.75% | 45.24 | 46.77 | 154412 | 71118 | 3.67% |
| 2024-11-04 | 45.30 | 45.69 | 0.22 | 0.48% | 45.07 | 46.30 | 133531 | 60870 | 3.18% |
| 2024-11-01 | 46.39 | 45.47 | -0.92 | -1.98% | 45.35 | 47.58 | 323142 | 149995 | 7.69% |
| 2024-10-31 | 44.35 | 46.39 | 4.22 | 10.01% | 44.35 | 46.39 | 173448 | 79666 | 4.13% |
| 2024-10-30 | 42.90 | 42.17 | -0.71 | -1.66% | 41.74 | 43.12 | 78945 | 33386 | 1.88% |
| 2024-10-29 | 44.00 | 42.88 | -1.00 | -2.28% | 42.83 | 44.27 | 84174 | 36439 | 2.00% |
| 2024-10-28 | 43.58 | 43.88 | 0.31 | 0.71% | 43.00 | 43.96 | 74276 | 32381 | 1.77% |
| 2024-10-25 | 42.68 | 43.57 | 0.91 | 2.13% | 42.58 | 44.25 | 110647 | 48072 | 2.63% |
| 2024-10-24 | 42.89 | 42.66 | -0.27 | -0.63% | 42.50 | 43.25 | 55917 | 23930 | 1.33% |
| 2024-10-23 | 43.32 | 42.93 | -0.41 | -0.95% | 42.71 | 43.32 | 73901 | 31727 | 1.76% |
| 2024-10-22 | 42.30 | 43.34 | 0.94 | 2.22% | 42.10 | 43.38 | 93022 | 39786 | 2.21% |
| 2024-10-21 | 42.90 | 42.40 | -0.40 | -0.93% | 42.15 | 42.90 | 101280 | 42972 | 2.41% |
| 2024-10-18 | 41.81 | 42.80 | 0.96 | 2.29% | 41.71 | 43.50 | 93711 | 39935 | 2.23% |
| 2024-10-17 | 42.18 | 41.84 | -0.26 | -0.62% | 41.81 | 42.89 | 54274 | 22906 | 1.29% |
| 2024-10-16 | 41.76 | 42.10 | -0.05 | -0.12% | 41.70 | 42.60 | 49792 | 20984 | 1.19% |
| 2024-10-15 | 43.31 | 42.15 | -1.15 | -2.66% | 42.06 | 43.31 | 67317 | 28734 | 1.60% |
| 2024-10-14 | 41.66 | 43.30 | 1.75 | 4.21% | 41.35 | 43.31 | 97863 | 41419 | 2.33% |
| 2024-10-11 | 43.58 | 41.55 | -2.02 | -4.64% | 41.14 | 43.58 | 93032 | 39137 | 2.22% |
| 2024-10-10 | 44.02 | 43.57 | 0.02 | 0.05% | 43.26 | 45.13 | 135073 | 59439 | 3.22% |
| 2024-10-09 | 46.88 | 43.55 | -4.08 | -8.57% | 43.42 | 46.88 | 168143 | 75546 | 4.00% |
| 2024-10-08 | 51.79 | 47.63 | 0.50 | 1.06% | 46.12 | 51.84 | 255088 | 124134 | 6.08% |
| 2024-09-30 | 44.70 | 47.13 | 3.65 | 8.39% | 44.35 | 47.30 | 198191 | 91227 | 4.72% |
| 2024-09-27 | 42.71 | 43.48 | 1.08 | 2.55% | 42.70 | 44.30 | 147220 | 63798 | 3.51% |
| 2024-09-26 | 42.28 | 42.40 | 0.24 | 0.57% | 41.91 | 42.63 | 74968 | 31646 | 1.79% |
| 2024-09-25 | 41.48 | 42.16 | 1.02 | 2.48% | 41.36 | 42.97 | 72883 | 30970 | 1.74% |
| 2024-09-24 | 40.07 | 41.14 | 1.19 | 2.98% | 40.02 | 41.36 | 51919 | 21200 | 1.24% |
| 2024-09-23 | 39.87 | 39.95 | 0.19 | 0.48% | 39.52 | 40.20 | 32551 | 12981 | 0.78% |
| 2024-09-20 | 40.20 | 39.76 | -0.38 | -0.95% | 39.44 | 40.25 | 29603 | 11740 | 0.71% |
| 2024-09-19 | 40.22 | 40.14 | 0.13 | 0.32% | 39.28 | 40.60 | 44420 | 17737 | 1.06% |
| 2024-09-18 | 40.34 | 40.01 | -0.32 | -0.79% | 39.52 | 40.44 | 28322 | 11317 | 0.67% |
| 2024-09-13 | 41.24 | 40.33 | -0.77 | -1.87% | 40.00 | 41.35 | 32746 | 13340 | 0.78% |
| 2024-09-12 | 42.10 | 41.10 | -0.82 | -1.96% | 41.06 | 42.58 | 44244 | 18458 | 1.05% |
| 2024-09-11 | 41.91 | 41.92 | -0.12 | -0.29% | 41.72 | 42.36 | 34990 | 14707 | 0.83% |
| 2024-09-10 | 42.17 | 42.04 | -0.06 | -0.14% | 41.81 | 42.45 | 39494 | 16639 | 0.94% |
| 2024-09-09 | 42.54 | 42.10 | -0.52 | -1.22% | 41.87 | 43.00 | 36456 | 15458 | 0.87% |
| 2024-09-06 | 43.15 | 42.62 | -0.51 | -1.18% | 42.51 | 43.27 | 30538 | 13095 | 0.73% |
| 2024-09-05 | 42.19 | 43.13 | 0.94 | 2.23% | 42.11 | 43.66 | 63582 | 27470 | 1.51% |
| 2024-09-04 | 41.11 | 42.19 | 0.97 | 2.35% | 40.92 | 42.68 | 63672 | 26794 | 1.52% |
| 2024-09-03 | 40.95 | 41.22 | 0.26 | 0.63% | 40.79 | 41.79 | 34044 | 14071 | 0.81% |
| 2024-09-02 | 42.15 | 40.96 | -1.21 | -2.87% | 40.92 | 42.56 | 59045 | 24532 | 1.41% |
| 2024-08-30 | 43.00 | 42.17 | -0.22 | -0.52% | 42.17 | 43.76 | 93546 | 40011 | 2.23% |
| 2024-08-29 | 42.41 | 42.39 | -0.19 | -0.45% | 41.84 | 42.85 | 41245 | 17467 | 0.92% |
| 2024-08-28 | 42.15 | 42.58 | 0.29 | 0.69% | 42.08 | 42.75 | 29140 | 12376 | 0.65% |
| 2024-08-27 | 42.58 | 42.29 | -0.41 | -0.96% | 42.15 | 42.86 | 33307 | 14118 | 0.74% |
| 2024-08-26 | 41.54 | 42.70 | 1.17 | 2.82% | 41.00 | 43.24 | 96685 | 41230 | 2.15% |
| 2024-08-23 | 41.71 | 41.53 | -0.35 | -0.84% | 41.44 | 41.95 | 23868 | 9933 | 0.53% |
| 2024-08-22 | 41.78 | 41.88 | -0.16 | -0.38% | 41.31 | 42.16 | 38167 | 15950 | 0.85% |
| 2024-08-21 | 41.50 | 42.04 | 0.77 | 1.87% | 41.50 | 42.85 | 73940 | 31301 | 1.65% |
| 2024-08-20 | 41.50 | 41.27 | -0.39 | -0.94% | 41.20 | 41.80 | 39463 | 16346 | 0.88% |
| 2024-08-19 | 41.36 | 41.66 | 0.50 | 1.21% | 40.97 | 41.84 | 49175 | 20413 | 1.10% |
| 2024-08-16 | 40.31 | 41.16 | 0.68 | 1.68% | 40.17 | 41.60 | 58349 | 23930 | 1.30% |
| 2024-08-15 | 40.35 | 40.48 | 0.19 | 0.47% | 40.15 | 41.06 | 42062 | 17065 | 0.94% |
| 2024-08-14 | 41.51 | 40.29 | -1.30 | -3.13% | 40.20 | 41.51 | 65739 | 26647 | 1.46% |
| 2024-08-13 | 41.83 | 41.59 | -1.01 | -2.37% | 41.19 | 41.87 | 103166 | 42776 | 2.30% |