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 | 46.56 | 46.37 | -0.51 | -1.09% | 45.70 | 46.92 | 100362 | 46618 | 1.85% |
| 2024-11-20 | 46.71 | 46.88 | -0.23 | -0.49% | 46.40 | 47.38 | 99790 | 46760 | 1.84% |
| 2024-11-19 | 46.10 | 47.11 | 1.35 | 2.95% | 45.62 | 47.25 | 106410 | 49402 | 1.96% |
| 2024-11-18 | 48.30 | 45.76 | -2.28 | -4.75% | 45.22 | 48.59 | 161143 | 74992 | 2.97% |
| 2024-11-15 | 47.58 | 48.04 | 0.28 | 0.59% | 47.02 | 50.50 | 208586 | 101484 | 3.85% |
| 2024-11-14 | 49.84 | 47.76 | -2.27 | -4.54% | 47.60 | 49.89 | 148200 | 72027 | 2.73% |
| 2024-11-13 | 49.88 | 50.03 | -0.35 | -0.69% | 48.91 | 50.12 | 141419 | 70107 | 2.61% |
| 2024-11-12 | 51.44 | 50.38 | -1.01 | -1.97% | 49.60 | 51.56 | 211888 | 107121 | 3.91% |
| 2024-11-11 | 49.52 | 51.39 | 2.00 | 4.05% | 49.51 | 51.49 | 277490 | 140957 | 5.12% |
| 2024-11-08 | 50.77 | 49.39 | 0.23 | 0.47% | 49.08 | 51.77 | 322875 | 162628 | 5.96% |
| 2024-11-07 | 48.03 | 49.16 | 0.86 | 1.78% | 47.90 | 49.45 | 159600 | 77898 | 2.94% |
| 2024-11-06 | 48.66 | 48.30 | -0.12 | -0.25% | 47.89 | 49.58 | 211660 | 103135 | 3.90% |
| 2024-11-05 | 46.38 | 48.42 | 2.02 | 4.35% | 46.28 | 48.68 | 194925 | 93408 | 3.60% |
| 2024-11-04 | 45.49 | 46.40 | 1.22 | 2.70% | 45.20 | 46.43 | 107876 | 49593 | 1.99% |
| 2024-11-01 | 47.15 | 45.18 | -2.50 | -5.24% | 45.01 | 47.31 | 175708 | 80785 | 3.24% |
| 2024-10-31 | 46.89 | 47.68 | 0.68 | 1.45% | 46.11 | 48.53 | 198892 | 94407 | 3.67% |
| 2024-10-30 | 47.02 | 47.00 | -0.47 | -0.99% | 46.32 | 47.85 | 138186 | 65067 | 2.55% |
| 2024-10-29 | 48.42 | 47.47 | -0.99 | -2.04% | 47.47 | 49.17 | 173669 | 83822 | 3.20% |
| 2024-10-28 | 48.40 | 48.46 | 0.07 | 0.14% | 48.05 | 49.05 | 130304 | 63172 | 2.40% |
| 2024-10-25 | 48.66 | 48.39 | -0.07 | -0.14% | 47.67 | 49.24 | 157208 | 76128 | 2.90% |
| 2024-10-24 | 48.12 | 48.46 | -0.16 | -0.33% | 47.81 | 49.28 | 151107 | 73455 | 2.79% |
| 2024-10-23 | 49.73 | 48.62 | -1.58 | -3.15% | 48.31 | 50.16 | 231798 | 114284 | 4.28% |
| 2024-10-22 | 50.00 | 50.20 | 0.16 | 0.32% | 49.03 | 50.98 | 232233 | 116136 | 4.28% |
| 2024-10-21 | 49.03 | 50.04 | 1.62 | 3.35% | 49.00 | 52.49 | 398416 | 201269 | 7.35% |
| 2024-10-18 | 44.35 | 48.42 | 4.05 | 9.13% | 44.27 | 50.10 | 348992 | 164841 | 6.44% |
| 2024-10-17 | 45.66 | 44.37 | -0.63 | -1.40% | 44.30 | 45.98 | 162275 | 73286 | 2.99% |
| 2024-10-16 | 43.88 | 45.00 | 0.32 | 0.72% | 43.80 | 45.97 | 174324 | 78691 | 3.22% |
| 2024-10-15 | 44.82 | 44.68 | -0.62 | -1.37% | 44.58 | 46.66 | 193934 | 88383 | 3.58% |
| 2024-10-14 | 43.66 | 45.30 | 1.65 | 3.78% | 42.31 | 45.79 | 208946 | 92053 | 3.85% |
| 2024-10-11 | 45.66 | 43.65 | -2.69 | -5.80% | 43.04 | 46.80 | 208917 | 92482 | 3.85% |
| 2024-10-10 | 49.51 | 46.34 | -2.89 | -5.87% | 46.20 | 50.58 | 273792 | 130448 | 5.05% |
| 2024-10-09 | 51.03 | 49.23 | -5.25 | -9.64% | 48.56 | 54.35 | 451992 | 233220 | 8.34% |
| 2024-10-08 | 54.48 | 54.48 | 9.08 | 20.00% | 50.39 | 54.48 | 508070 | 272011 | 9.37% |
| 2024-09-30 | 40.78 | 45.40 | 6.15 | 15.67% | 40.54 | 45.65 | 311400 | 134647 | 5.74% |
| 2024-09-27 | 37.29 | 39.25 | 2.58 | 7.04% | 36.94 | 39.69 | 135698 | 52060 | 2.50% |
| 2024-09-26 | 34.95 | 36.93 | 1.83 | 5.21% | 34.95 | 36.93 | 87900 | 31613 | 1.62% |
| 2024-09-25 | 35.29 | 35.10 | 0.12 | 0.34% | 34.96 | 36.00 | 85399 | 30321 | 1.58% |
| 2024-09-24 | 33.69 | 34.98 | 1.48 | 4.42% | 33.25 | 34.98 | 78376 | 26899 | 1.45% |
| 2024-09-23 | 33.35 | 33.50 | 0.10 | 0.30% | 33.34 | 33.89 | 36295 | 12221 | 0.67% |
| 2024-09-20 | 33.80 | 33.40 | -0.40 | -1.18% | 33.20 | 33.95 | 39606 | 13235 | 0.73% |
| 2024-09-19 | 33.88 | 33.80 | 0.14 | 0.42% | 33.34 | 34.56 | 53045 | 17981 | 0.98% |
| 2024-09-18 | 34.20 | 33.66 | -0.49 | -1.43% | 33.22 | 34.38 | 41230 | 13858 | 0.76% |
| 2024-09-13 | 34.75 | 34.15 | -0.35 | -1.01% | 34.10 | 34.75 | 35325 | 12135 | 0.65% |
| 2024-09-12 | 35.35 | 34.50 | -0.64 | -1.82% | 34.48 | 35.53 | 39196 | 13688 | 0.72% |
| 2024-09-11 | 35.00 | 35.14 | 0.09 | 0.26% | 34.69 | 35.18 | 32279 | 11300 | 0.60% |
| 2024-09-10 | 35.03 | 35.05 | 0.10 | 0.29% | 34.20 | 35.34 | 50460 | 17502 | 0.93% |
| 2024-09-09 | 34.71 | 34.95 | -0.01 | -0.03% | 34.71 | 35.23 | 35025 | 12231 | 0.65% |
| 2024-09-06 | 36.06 | 34.96 | -1.13 | -3.13% | 34.96 | 36.07 | 46080 | 16309 | 0.85% |
| 2024-09-05 | 36.04 | 36.09 | 0.23 | 0.64% | 35.82 | 36.55 | 37287 | 13476 | 0.69% |
| 2024-09-04 | 35.57 | 35.86 | -0.17 | -0.47% | 35.37 | 36.25 | 38168 | 13692 | 0.70% |
| 2024-09-03 | 35.61 | 36.03 | 0.38 | 1.07% | 35.60 | 36.28 | 43861 | 15802 | 0.81% |
| 2024-09-02 | 36.16 | 35.65 | -0.70 | -1.93% | 35.65 | 36.85 | 67031 | 24239 | 1.24% |
| 2024-08-30 | 35.50 | 36.35 | 0.69 | 1.93% | 35.31 | 37.14 | 98389 | 35838 | 1.81% |
| 2024-08-29 | 34.57 | 35.66 | 0.91 | 2.62% | 34.46 | 35.92 | 78399 | 27829 | 1.45% |
| 2024-08-28 | 34.32 | 34.75 | 0.42 | 1.22% | 33.95 | 34.86 | 56096 | 19339 | 1.03% |
| 2024-08-27 | 35.21 | 34.33 | -0.90 | -2.55% | 34.15 | 35.28 | 75874 | 26282 | 1.40% |
| 2024-08-26 | 36.20 | 35.23 | -0.67 | -1.87% | 35.08 | 36.20 | 68308 | 24275 | 1.26% |
| 2024-08-23 | 36.33 | 35.90 | -0.43 | -1.18% | 35.44 | 36.75 | 73729 | 26568 | 1.36% |
| 2024-08-22 | 36.99 | 36.33 | -0.55 | -1.49% | 36.19 | 37.11 | 46234 | 16860 | 0.85% |
| 2024-08-21 | 37.44 | 36.88 | -0.77 | -2.05% | 36.85 | 37.75 | 48251 | 17961 | 0.89% |
| 2024-08-20 | 38.10 | 37.65 | -0.56 | -1.47% | 37.44 | 38.25 | 53227 | 20053 | 0.98% |
| 2024-08-19 | 38.10 | 38.21 | 0.17 | 0.45% | 37.80 | 38.78 | 49337 | 18919 | 0.91% |
| 2024-08-16 | 38.61 | 38.04 | -0.58 | -1.50% | 38.02 | 38.77 | 49961 | 19174 | 0.92% |
| 2024-08-15 | 38.68 | 38.62 | -0.18 | -0.46% | 38.27 | 39.09 | 71166 | 27544 | 1.31% |
| 2024-08-14 | 39.53 | 38.80 | -0.71 | -1.80% | 38.80 | 39.62 | 34630 | 13541 | 0.64% |
| 2024-08-13 | 39.25 | 39.51 | 0.30 | 0.77% | 38.91 | 39.92 | 44673 | 17600 | 0.82% |