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 | 45.90 | 45.53 | -0.32 | -0.70% | 44.82 | 46.40 | 31281 | 14274 | 8.45% |
| 2024-11-20 | 44.80 | 45.85 | 0.39 | 0.86% | 44.09 | 46.42 | 36846 | 16744 | 9.96% |
| 2024-11-19 | 42.52 | 45.46 | 2.73 | 6.39% | 42.41 | 45.64 | 41935 | 18462 | 11.33% |
| 2024-11-18 | 46.88 | 42.73 | -5.19 | -10.83% | 42.18 | 47.91 | 51856 | 22726 | 14.02% |
| 2024-11-15 | 50.82 | 47.92 | -2.88 | -5.67% | 47.87 | 53.10 | 70930 | 36136 | 19.17% |
| 2024-11-14 | 51.10 | 50.80 | 0.06 | 0.12% | 49.50 | 52.33 | 79635 | 40717 | 21.52% |
| 2024-11-13 | 48.30 | 50.74 | 2.05 | 4.21% | 47.83 | 50.97 | 65905 | 33053 | 17.81% |
| 2024-11-12 | 50.99 | 48.69 | -1.25 | -2.50% | 47.77 | 50.99 | 42220 | 20846 | 11.41% |
| 2024-11-11 | 47.91 | 49.94 | 1.24 | 2.55% | 47.91 | 49.96 | 47066 | 23158 | 12.72% |
| 2024-11-08 | 52.72 | 48.70 | -1.92 | -3.79% | 48.60 | 52.88 | 70496 | 35007 | 19.05% |
| 2024-11-07 | 46.51 | 50.62 | 2.87 | 6.01% | 46.51 | 51.00 | 85565 | 42168 | 23.13% |
| 2024-11-06 | 47.66 | 47.75 | 0.05 | 0.10% | 46.88 | 49.87 | 74466 | 35987 | 20.13% |
| 2024-11-05 | 44.36 | 47.70 | 3.62 | 8.21% | 44.01 | 48.78 | 61808 | 28863 | 16.70% |
| 2024-11-04 | 42.00 | 44.08 | 2.28 | 5.45% | 41.60 | 44.08 | 29898 | 12880 | 8.08% |
| 2024-11-01 | 45.00 | 41.80 | -3.55 | -7.83% | 41.70 | 45.10 | 42311 | 18134 | 11.44% |
| 2024-10-31 | 44.30 | 45.35 | 0.90 | 2.02% | 44.00 | 46.85 | 41959 | 19218 | 11.34% |
| 2024-10-30 | 44.50 | 44.45 | -0.43 | -0.96% | 43.46 | 44.98 | 31022 | 13700 | 8.38% |
| 2024-10-29 | 47.03 | 44.88 | -2.15 | -4.57% | 44.80 | 47.69 | 43932 | 20241 | 11.87% |
| 2024-10-28 | 46.70 | 47.03 | -0.12 | -0.25% | 46.40 | 47.40 | 29287 | 13741 | 7.92% |
| 2024-10-25 | 48.11 | 47.15 | 0.70 | 1.51% | 46.63 | 48.48 | 41631 | 19727 | 11.25% |
| 2024-10-24 | 45.90 | 46.45 | 0.01 | 0.02% | 45.76 | 46.77 | 24036 | 11120 | 6.50% |
| 2024-10-23 | 47.16 | 46.44 | -0.90 | -1.90% | 46.19 | 48.33 | 39711 | 18701 | 10.73% |
| 2024-10-22 | 47.96 | 47.34 | -0.62 | -1.29% | 46.36 | 48.28 | 42519 | 20120 | 11.49% |
| 2024-10-21 | 46.92 | 47.96 | 0.74 | 1.57% | 46.36 | 48.85 | 67416 | 32172 | 18.22% |
| 2024-10-18 | 44.35 | 47.22 | 2.88 | 6.50% | 43.70 | 50.00 | 76511 | 35580 | 20.68% |
| 2024-10-17 | 45.59 | 44.34 | -0.88 | -1.95% | 44.29 | 46.29 | 52447 | 23778 | 14.17% |
| 2024-10-16 | 43.01 | 45.22 | 1.33 | 3.03% | 43.01 | 46.00 | 45924 | 20594 | 12.41% |
| 2024-10-15 | 45.09 | 43.89 | -1.66 | -3.64% | 43.72 | 46.38 | 53911 | 24356 | 14.57% |
| 2024-10-14 | 43.80 | 45.55 | 2.08 | 4.78% | 42.31 | 45.60 | 52115 | 22976 | 14.09% |
| 2024-10-11 | 45.33 | 43.47 | -1.86 | -4.10% | 42.82 | 46.32 | 54961 | 24592 | 14.85% |
| 2024-10-10 | 50.11 | 45.33 | -3.78 | -7.70% | 40.29 | 50.74 | 74467 | 34125 | 20.13% |
| 2024-10-09 | 54.60 | 49.11 | -12.28 | -20.00% | 49.11 | 58.01 | 109898 | 59375 | 29.70% |
| 2024-10-08 | 61.00 | 61.39 | 10.23 | 20.00% | 52.00 | 61.39 | 129107 | 75283 | 34.89% |
| 2024-09-30 | 46.22 | 51.16 | 8.53 | 20.01% | 44.00 | 51.16 | 126812 | 60503 | 34.27% |
| 2024-09-27 | 38.77 | 42.63 | 4.96 | 13.17% | 38.30 | 43.85 | 127019 | 51605 | 34.33% |
| 2024-09-26 | 34.94 | 37.67 | 1.36 | 3.75% | 34.94 | 38.02 | 110890 | 40379 | 29.97% |
| 2024-09-25 | 34.75 | 36.31 | 2.30 | 6.76% | 34.00 | 39.98 | 120349 | 43986 | 32.53% |
| 2024-09-24 | 32.38 | 34.01 | 2.19 | 6.88% | 31.68 | 34.75 | 85512 | 28567 | 23.11% |
| 2024-09-23 | 32.12 | 31.82 | -0.33 | -1.03% | 31.63 | 32.40 | 22248 | 7119 | 6.01% |
| 2024-09-20 | 31.85 | 32.15 | 0.17 | 0.53% | 31.81 | 32.52 | 27777 | 8940 | 7.51% |
| 2024-09-19 | 31.07 | 31.98 | 1.16 | 3.76% | 30.81 | 32.30 | 31536 | 10023 | 8.52% |
| 2024-09-18 | 30.61 | 30.82 | -0.13 | -0.42% | 29.87 | 31.37 | 22088 | 6744 | 5.97% |
| 2024-09-13 | 31.88 | 30.95 | -0.76 | -2.40% | 30.92 | 32.31 | 27895 | 8809 | 7.54% |
| 2024-09-12 | 31.79 | 31.71 | -0.14 | -0.44% | 31.56 | 32.69 | 31482 | 10085 | 8.51% |
| 2024-09-11 | 31.60 | 31.85 | 0.14 | 0.44% | 31.36 | 32.06 | 24176 | 7687 | 6.53% |
| 2024-09-10 | 31.57 | 31.71 | 0.01 | 0.03% | 30.83 | 31.99 | 24138 | 7574 | 6.52% |
| 2024-09-09 | 31.30 | 31.70 | -0.46 | -1.43% | 30.70 | 32.15 | 37677 | 11880 | 10.18% |
| 2024-09-06 | 32.90 | 32.16 | 0.20 | 0.63% | 31.70 | 34.30 | 50083 | 16441 | 13.54% |
| 2024-09-05 | 31.45 | 31.96 | 0.59 | 1.88% | 31.38 | 32.18 | 24749 | 7875 | 6.69% |
| 2024-09-04 | 30.92 | 31.37 | 0.14 | 0.45% | 30.92 | 32.20 | 26345 | 8331 | 7.12% |
| 2024-09-03 | 30.65 | 31.23 | 0.63 | 2.06% | 30.65 | 31.37 | 20758 | 6455 | 5.61% |
| 2024-09-02 | 31.30 | 30.60 | -1.12 | -3.53% | 30.50 | 31.50 | 22816 | 7051 | 6.17% |
| 2024-08-30 | 30.55 | 31.72 | 0.94 | 3.05% | 30.55 | 32.10 | 32334 | 10226 | 8.74% |
| 2024-08-29 | 30.03 | 30.78 | 0.40 | 1.32% | 30.03 | 31.28 | 21815 | 6709 | 5.90% |
| 2024-08-28 | 29.44 | 30.38 | 1.07 | 3.65% | 29.44 | 30.89 | 29735 | 9017 | 8.04% |
| 2024-08-27 | 30.06 | 29.31 | -1.01 | -3.33% | 29.26 | 30.36 | 15341 | 4557 | 4.15% |
| 2024-08-26 | 30.24 | 30.32 | 0.20 | 0.66% | 29.83 | 30.69 | 14383 | 4345 | 3.89% |
| 2024-08-23 | 30.13 | 30.12 | -0.08 | -0.26% | 29.66 | 30.80 | 17511 | 5287 | 4.73% |
| 2024-08-22 | 31.00 | 30.20 | -0.78 | -2.52% | 30.00 | 31.55 | 21541 | 6617 | 5.82% |
| 2024-08-21 | 31.09 | 30.98 | -0.03 | -0.10% | 30.90 | 31.59 | 16160 | 5046 | 4.37% |
| 2024-08-20 | 31.40 | 31.01 | -0.69 | -2.18% | 30.91 | 31.85 | 20440 | 6386 | 5.52% |
| 2024-08-19 | 31.60 | 31.70 | -0.57 | -1.77% | 31.00 | 32.90 | 25072 | 8003 | 6.78% |
| 2024-08-16 | 32.80 | 32.27 | -0.70 | -2.12% | 32.21 | 33.65 | 35940 | 11866 | 9.71% |
| 2024-08-15 | 32.08 | 32.97 | 0.56 | 1.73% | 32.05 | 33.79 | 40953 | 13507 | 11.07% |
| 2024-08-14 | 32.06 | 32.41 | 0.15 | 0.46% | 31.81 | 32.48 | 20308 | 6549 | 5.49% |
| 2024-08-13 | 31.86 | 32.26 | 0.21 | 0.66% | 31.39 | 32.30 | 18921 | 6036 | 5.11% |