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 | 45.51 | 45.81 | 0.31 | 0.68% | 44.96 | 46.10 | 26815 | 12256 | 2.40% |
| 2024-11-20 | 45.70 | 45.50 | -0.19 | -0.42% | 44.80 | 45.98 | 27390 | 12453 | 2.45% |
| 2024-11-19 | 44.50 | 45.69 | 1.59 | 3.61% | 44.10 | 45.78 | 32726 | 14680 | 2.93% |
| 2024-11-18 | 46.88 | 44.40 | -2.73 | -5.79% | 43.99 | 47.11 | 58472 | 26394 | 5.23% |
| 2024-11-15 | 47.85 | 47.13 | -1.17 | -2.42% | 46.92 | 49.40 | 40292 | 19456 | 3.60% |
| 2024-11-14 | 49.95 | 48.30 | -1.65 | -3.30% | 48.16 | 50.67 | 37251 | 18382 | 3.33% |
| 2024-11-13 | 49.39 | 49.95 | -0.05 | -0.10% | 48.42 | 50.29 | 30157 | 14877 | 2.70% |
| 2024-11-12 | 50.46 | 50.00 | -0.45 | -0.89% | 49.12 | 50.96 | 45765 | 22831 | 4.09% |
| 2024-11-11 | 48.78 | 50.45 | 1.45 | 2.96% | 48.66 | 50.50 | 54140 | 26947 | 4.84% |
| 2024-11-08 | 48.89 | 49.00 | 0.62 | 1.28% | 48.50 | 50.78 | 62428 | 30951 | 5.58% |
| 2024-11-07 | 46.30 | 48.38 | 1.09 | 2.30% | 46.30 | 48.38 | 55269 | 26413 | 4.94% |
| 2024-11-06 | 49.20 | 47.29 | -1.92 | -3.90% | 47.05 | 49.20 | 72414 | 34733 | 6.47% |
| 2024-11-05 | 48.52 | 49.21 | 0.73 | 1.51% | 47.20 | 49.46 | 72843 | 35309 | 6.51% |
| 2024-11-04 | 45.58 | 48.48 | 2.85 | 6.25% | 45.38 | 48.68 | 89231 | 42617 | 7.98% |
| 2024-11-01 | 45.42 | 45.63 | 0.00 | 0.00% | 44.00 | 46.20 | 71984 | 32676 | 6.44% |
| 2024-10-31 | 45.40 | 45.63 | -0.16 | -0.35% | 45.11 | 46.78 | 58512 | 26863 | 5.23% |
| 2024-10-30 | 45.06 | 45.79 | 0.08 | 0.18% | 45.01 | 46.50 | 46456 | 21297 | 4.15% |
| 2024-10-29 | 46.00 | 45.71 | -0.29 | -0.63% | 45.62 | 46.96 | 56465 | 26118 | 5.05% |
| 2024-10-28 | 46.37 | 46.00 | -0.40 | -0.86% | 45.12 | 46.37 | 57523 | 26278 | 5.14% |
| 2024-10-25 | 46.70 | 46.40 | -0.23 | -0.49% | 46.15 | 47.50 | 62188 | 28920 | 5.56% |
| 2024-10-24 | 49.50 | 46.63 | -3.46 | -6.91% | 46.31 | 49.50 | 104862 | 49667 | 9.38% |
| 2024-10-23 | 48.08 | 50.09 | 2.51 | 5.28% | 47.67 | 52.34 | 112011 | 56404 | 10.02% |
| 2024-10-22 | 48.13 | 47.58 | -0.54 | -1.12% | 46.10 | 48.18 | 85527 | 40248 | 7.65% |
| 2024-10-21 | 46.00 | 48.12 | 2.03 | 4.40% | 45.45 | 49.50 | 112207 | 53466 | 10.03% |
| 2024-10-18 | 43.99 | 46.09 | 1.62 | 3.64% | 43.66 | 47.47 | 125580 | 57397 | 11.23% |
| 2024-10-17 | 42.50 | 44.47 | 2.30 | 5.45% | 42.50 | 45.80 | 147452 | 65582 | 13.18% |
| 2024-10-16 | 42.99 | 42.17 | 0.15 | 0.36% | 41.75 | 44.32 | 189843 | 81277 | 16.97% |
| 2024-10-15 | 41.80 | 42.02 | 3.82 | 10.00% | 40.68 | 42.02 | 84121 | 35188 | 7.52% |
| 2024-10-14 | 36.18 | 38.20 | 2.53 | 7.09% | 35.13 | 38.20 | 72316 | 26678 | 6.47% |
| 2024-10-11 | 37.21 | 35.67 | -1.88 | -5.01% | 35.30 | 37.84 | 51654 | 18814 | 4.62% |
| 2024-10-10 | 39.37 | 37.55 | -1.34 | -3.45% | 37.01 | 39.68 | 65143 | 24857 | 5.82% |
| 2024-10-09 | 39.49 | 38.89 | -2.20 | -5.35% | 38.00 | 40.75 | 96192 | 38044 | 8.60% |
| 2024-10-08 | 41.09 | 41.09 | 3.74 | 10.01% | 37.58 | 41.09 | 129213 | 51922 | 11.55% |
| 2024-09-30 | 37.35 | 37.35 | 3.40 | 10.01% | 35.79 | 37.35 | 117050 | 43243 | 10.47% |
| 2024-09-27 | 31.12 | 33.95 | 3.09 | 10.01% | 31.08 | 33.95 | 60391 | 19702 | 5.40% |
| 2024-09-26 | 30.09 | 30.86 | 0.49 | 1.61% | 29.76 | 30.90 | 53452 | 16241 | 4.78% |
| 2024-09-25 | 31.00 | 30.37 | -0.77 | -2.47% | 30.37 | 31.75 | 72857 | 22691 | 6.51% |
| 2024-09-24 | 31.88 | 31.14 | -0.90 | -2.81% | 30.65 | 32.18 | 66483 | 20697 | 5.94% |
| 2024-09-23 | 32.01 | 32.04 | -0.74 | -2.26% | 31.40 | 33.26 | 53225 | 17133 | 4.76% |
| 2024-09-20 | 32.77 | 32.78 | 0.07 | 0.21% | 32.55 | 33.10 | 13858 | 4543 | 1.24% |
| 2024-09-19 | 32.90 | 32.71 | 0.17 | 0.52% | 32.57 | 33.40 | 23001 | 7574 | 2.06% |
| 2024-09-18 | 32.97 | 32.54 | -0.16 | -0.49% | 32.00 | 32.97 | 16438 | 5334 | 1.47% |
| 2024-09-13 | 32.90 | 32.70 | -0.30 | -0.91% | 32.53 | 33.18 | 18253 | 5994 | 1.63% |
| 2024-09-12 | 32.96 | 33.00 | 0.15 | 0.46% | 32.74 | 33.58 | 33700 | 11173 | 3.01% |
| 2024-09-11 | 31.90 | 32.85 | 0.91 | 2.85% | 31.60 | 33.00 | 30999 | 10082 | 2.77% |
| 2024-09-10 | 31.60 | 31.94 | 0.39 | 1.24% | 31.11 | 32.03 | 15566 | 4919 | 1.39% |
| 2024-09-09 | 31.52 | 31.55 | -0.57 | -1.77% | 31.38 | 32.11 | 17259 | 5471 | 1.54% |
| 2024-09-06 | 32.80 | 32.12 | -0.57 | -1.74% | 32.08 | 32.96 | 19833 | 6438 | 1.77% |
| 2024-09-05 | 31.80 | 32.69 | 0.81 | 2.54% | 31.71 | 32.98 | 28533 | 9278 | 2.55% |
| 2024-09-04 | 31.79 | 31.88 | -0.22 | -0.69% | 31.16 | 32.07 | 28921 | 9158 | 2.59% |
| 2024-09-03 | 30.80 | 32.10 | 1.20 | 3.88% | 30.60 | 32.36 | 43000 | 13641 | 3.84% |
| 2024-09-02 | 30.95 | 30.90 | -0.05 | -0.16% | 30.80 | 31.23 | 28599 | 8863 | 2.56% |
| 2024-08-30 | 30.35 | 30.95 | 0.69 | 2.28% | 30.21 | 31.26 | 27399 | 8474 | 2.45% |
| 2024-08-29 | 29.48 | 30.26 | 0.88 | 3.00% | 29.29 | 30.70 | 23120 | 6974 | 2.07% |
| 2024-08-28 | 29.33 | 29.38 | 0.06 | 0.20% | 29.02 | 29.73 | 15064 | 4426 | 1.35% |
| 2024-08-27 | 29.99 | 29.32 | -0.71 | -2.36% | 29.18 | 29.99 | 20780 | 6128 | 1.86% |
| 2024-08-26 | 29.37 | 30.03 | 0.69 | 2.35% | 28.89 | 30.18 | 34537 | 10284 | 3.09% |
| 2024-08-23 | 30.01 | 29.34 | -0.67 | -2.23% | 29.30 | 30.39 | 41280 | 12266 | 3.69% |
| 2024-08-22 | 30.67 | 30.01 | -0.52 | -1.70% | 29.86 | 30.76 | 15827 | 4783 | 1.42% |
| 2024-08-21 | 30.40 | 30.53 | -0.07 | -0.23% | 30.21 | 30.82 | 12674 | 3876 | 1.13% |
| 2024-08-20 | 31.11 | 30.60 | -0.52 | -1.67% | 30.38 | 31.28 | 19555 | 6019 | 1.75% |
| 2024-08-19 | 31.63 | 31.12 | -0.47 | -1.49% | 31.10 | 31.85 | 16485 | 5186 | 1.47% |
| 2024-08-16 | 32.25 | 31.59 | -0.21 | -0.66% | 31.55 | 32.25 | 16968 | 5394 | 1.52% |
| 2024-08-15 | 31.52 | 31.80 | 0.27 | 0.86% | 31.22 | 32.27 | 21095 | 6707 | 1.89% |