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 | 46.90 | 46.78 | -0.32 | -0.68% | 46.15 | 47.17 | 33190 | 15479 | 0.80% |
| 2024-11-20 | 46.38 | 47.10 | 0.48 | 1.03% | 46.18 | 47.62 | 42215 | 19859 | 1.02% |
| 2024-11-19 | 46.20 | 46.62 | 0.62 | 1.35% | 45.60 | 46.75 | 37331 | 17268 | 0.90% |
| 2024-11-18 | 47.40 | 46.00 | -0.86 | -1.84% | 45.59 | 47.88 | 48203 | 22407 | 1.17% |
| 2024-11-15 | 47.77 | 46.86 | -0.97 | -2.03% | 46.86 | 48.17 | 46428 | 22110 | 1.13% |
| 2024-11-14 | 49.41 | 47.83 | -1.73 | -3.49% | 47.60 | 49.56 | 50507 | 24509 | 1.22% |
| 2024-11-13 | 49.89 | 49.56 | -0.83 | -1.65% | 48.68 | 50.50 | 65899 | 32611 | 1.60% |
| 2024-11-12 | 51.50 | 50.39 | -0.74 | -1.45% | 49.78 | 52.75 | 107753 | 55337 | 2.61% |
| 2024-11-11 | 49.80 | 51.13 | 0.72 | 1.43% | 49.51 | 51.74 | 98525 | 49966 | 2.39% |
| 2024-11-08 | 48.30 | 50.41 | 2.47 | 5.15% | 47.75 | 52.33 | 151102 | 75762 | 3.66% |
| 2024-11-07 | 46.27 | 47.94 | 1.46 | 3.14% | 46.01 | 47.94 | 70205 | 33219 | 1.70% |
| 2024-11-06 | 46.45 | 46.48 | -0.07 | -0.15% | 46.08 | 47.60 | 70870 | 33231 | 1.72% |
| 2024-11-05 | 44.97 | 46.55 | 1.49 | 3.31% | 44.50 | 46.58 | 65656 | 30255 | 1.59% |
| 2024-11-04 | 44.64 | 45.06 | 0.42 | 0.94% | 44.48 | 45.18 | 34640 | 15512 | 0.84% |
| 2024-11-01 | 45.55 | 44.64 | -1.03 | -2.26% | 44.60 | 45.89 | 45223 | 20394 | 1.10% |
| 2024-10-31 | 45.18 | 45.67 | 0.37 | 0.82% | 44.97 | 46.29 | 50146 | 22886 | 1.22% |
| 2024-10-30 | 46.18 | 45.30 | -1.14 | -2.45% | 44.87 | 46.89 | 58276 | 26635 | 1.41% |
| 2024-10-29 | 47.36 | 46.44 | 0.29 | 0.63% | 46.30 | 48.44 | 101213 | 48022 | 2.45% |
| 2024-10-28 | 46.24 | 46.15 | -0.90 | -1.91% | 45.02 | 46.25 | 73121 | 33385 | 1.77% |
| 2024-10-25 | 46.45 | 47.05 | 0.88 | 1.91% | 46.10 | 47.70 | 56552 | 26572 | 1.37% |
| 2024-10-24 | 46.61 | 46.17 | -0.44 | -0.94% | 46.03 | 47.25 | 40373 | 18792 | 0.98% |
| 2024-10-23 | 47.41 | 46.61 | -0.51 | -1.08% | 46.42 | 47.50 | 54692 | 25722 | 1.33% |
| 2024-10-22 | 47.01 | 47.12 | 0.11 | 0.23% | 46.50 | 47.38 | 47635 | 22380 | 1.15% |
| 2024-10-21 | 46.30 | 47.01 | 0.89 | 1.93% | 45.71 | 47.77 | 66904 | 31328 | 1.62% |
| 2024-10-18 | 44.01 | 46.12 | 1.63 | 3.66% | 44.01 | 47.97 | 84745 | 38966 | 2.05% |
| 2024-10-17 | 44.94 | 44.49 | 0.01 | 0.02% | 44.47 | 45.42 | 36641 | 16460 | 0.89% |
| 2024-10-16 | 44.24 | 44.48 | -0.34 | -0.76% | 44.13 | 45.50 | 36907 | 16534 | 0.89% |
| 2024-10-15 | 45.40 | 44.82 | -0.57 | -1.26% | 44.30 | 46.38 | 57146 | 26042 | 1.39% |
| 2024-10-14 | 45.00 | 45.39 | 0.40 | 0.89% | 43.91 | 45.65 | 57018 | 25570 | 1.38% |
| 2024-10-11 | 47.72 | 44.99 | -2.90 | -6.06% | 44.54 | 47.77 | 69359 | 31778 | 1.68% |
| 2024-10-10 | 49.00 | 47.89 | -0.91 | -1.86% | 47.75 | 51.20 | 80825 | 39709 | 1.96% |
| 2024-10-09 | 53.50 | 48.80 | -7.78 | -13.75% | 48.71 | 54.00 | 147933 | 76043 | 3.59% |
| 2024-10-08 | 56.89 | 56.58 | 9.17 | 19.34% | 50.50 | 56.89 | 197148 | 107237 | 4.78% |
| 2024-09-30 | 41.95 | 47.41 | 7.07 | 17.53% | 41.95 | 47.98 | 153957 | 69203 | 3.73% |
| 2024-09-27 | 37.84 | 40.34 | 2.78 | 7.40% | 37.84 | 40.80 | 76636 | 30252 | 1.86% |
| 2024-09-26 | 36.18 | 37.56 | 1.38 | 3.81% | 35.93 | 37.56 | 36595 | 13515 | 0.89% |
| 2024-09-25 | 35.83 | 36.18 | 0.53 | 1.49% | 35.83 | 37.08 | 37674 | 13765 | 0.91% |
| 2024-09-24 | 34.40 | 35.65 | 1.22 | 3.54% | 34.40 | 35.66 | 28315 | 9930 | 0.69% |
| 2024-09-23 | 35.29 | 34.43 | 0.04 | 0.12% | 34.31 | 35.48 | 19771 | 6864 | 0.48% |
| 2024-09-20 | 34.75 | 34.39 | -0.40 | -1.15% | 34.00 | 34.75 | 13556 | 4650 | 0.33% |
| 2024-09-19 | 34.37 | 34.79 | 0.63 | 1.84% | 33.90 | 35.09 | 16871 | 5842 | 0.41% |
| 2024-09-18 | 34.45 | 34.16 | -0.24 | -0.70% | 33.75 | 34.62 | 12234 | 4157 | 0.30% |
| 2024-09-13 | 34.89 | 34.40 | -0.38 | -1.09% | 34.38 | 35.06 | 11088 | 3837 | 0.27% |
| 2024-09-12 | 34.81 | 34.78 | 0.02 | 0.06% | 34.72 | 35.55 | 13485 | 4736 | 0.33% |
| 2024-09-11 | 34.70 | 34.76 | -0.03 | -0.09% | 34.37 | 35.05 | 15511 | 5390 | 0.38% |
| 2024-09-10 | 35.49 | 34.79 | -0.72 | -2.03% | 34.17 | 35.70 | 26716 | 9237 | 0.65% |
| 2024-09-09 | 34.91 | 35.51 | 0.71 | 2.04% | 34.90 | 36.06 | 30622 | 10916 | 0.74% |
| 2024-09-06 | 35.65 | 34.80 | -0.85 | -2.38% | 34.78 | 35.85 | 12705 | 4462 | 0.31% |
| 2024-09-05 | 35.36 | 35.65 | 0.41 | 1.16% | 35.35 | 35.89 | 9581 | 3416 | 0.23% |
| 2024-09-04 | 35.30 | 35.24 | -0.16 | -0.45% | 35.15 | 35.77 | 9923 | 3515 | 0.24% |
| 2024-09-03 | 35.50 | 35.40 | -0.20 | -0.56% | 35.22 | 35.95 | 12198 | 4331 | 0.30% |
| 2024-09-02 | 36.25 | 35.60 | -0.56 | -1.55% | 35.51 | 36.43 | 15228 | 5474 | 0.37% |
| 2024-08-30 | 35.87 | 36.16 | 0.28 | 0.78% | 35.48 | 36.73 | 20950 | 7586 | 0.51% |
| 2024-08-29 | 35.08 | 35.88 | 0.79 | 2.25% | 34.88 | 35.94 | 17115 | 6092 | 0.41% |
| 2024-08-28 | 34.73 | 35.09 | 0.15 | 0.43% | 34.38 | 35.35 | 10502 | 3673 | 0.25% |
| 2024-08-27 | 34.69 | 34.94 | 0.11 | 0.32% | 34.69 | 35.38 | 13374 | 4679 | 0.32% |
| 2024-08-26 | 34.61 | 34.83 | 0.24 | 0.69% | 34.16 | 34.99 | 12618 | 4370 | 0.31% |
| 2024-08-23 | 34.77 | 34.59 | -0.16 | -0.46% | 34.34 | 34.89 | 12728 | 4396 | 0.31% |
| 2024-08-22 | 35.59 | 34.75 | -0.87 | -2.44% | 34.74 | 35.79 | 20027 | 7028 | 0.49% |
| 2024-08-21 | 35.93 | 35.62 | -0.50 | -1.38% | 35.58 | 36.38 | 15733 | 5655 | 0.38% |
| 2024-08-20 | 36.71 | 36.12 | -0.59 | -1.61% | 36.11 | 37.02 | 20615 | 7516 | 0.50% |
| 2024-08-19 | 37.10 | 36.71 | -0.39 | -1.05% | 36.60 | 37.33 | 22718 | 8364 | 0.55% |
| 2024-08-16 | 36.41 | 37.10 | 0.50 | 1.37% | 36.06 | 37.39 | 34384 | 12646 | 0.83% |
| 2024-08-15 | 36.38 | 36.60 | 0.51 | 1.41% | 36.07 | 36.87 | 26178 | 9567 | 0.63% |
| 2024-08-14 | 36.20 | 36.09 | -0.26 | -0.72% | 35.69 | 36.47 | 22828 | 8232 | 0.55% |
| 2024-08-13 | 37.30 | 36.35 | -1.37 | -3.63% | 35.94 | 37.40 | 45088 | 16432 | 1.09% |