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 | 46.81 | 46.64 | -0.38 | -0.81% | 46.28 | 47.09 | 59301 | 27634 | 1.08% |
| 2024-11-20 | 46.20 | 47.02 | 0.66 | 1.42% | 46.12 | 47.29 | 73327 | 34396 | 1.34% |
| 2024-11-19 | 45.73 | 46.36 | 0.63 | 1.38% | 45.41 | 46.39 | 68272 | 31345 | 1.25% |
| 2024-11-18 | 46.49 | 45.73 | -0.65 | -1.40% | 45.45 | 46.80 | 84311 | 38917 | 1.54% |
| 2024-11-15 | 46.99 | 46.38 | -0.64 | -1.36% | 46.35 | 47.50 | 68108 | 31955 | 1.24% |
| 2024-11-14 | 48.41 | 47.02 | -1.40 | -2.89% | 46.86 | 48.41 | 98384 | 46839 | 1.79% |
| 2024-11-13 | 49.39 | 48.42 | -1.26 | -2.54% | 47.97 | 50.29 | 141633 | 69014 | 2.58% |
| 2024-11-12 | 50.05 | 49.68 | -0.12 | -0.24% | 49.35 | 51.76 | 154709 | 78130 | 2.82% |
| 2024-11-11 | 49.00 | 49.80 | 0.25 | 0.50% | 48.88 | 50.14 | 108212 | 53624 | 1.97% |
| 2024-11-08 | 50.20 | 49.55 | -0.40 | -0.80% | 49.12 | 50.40 | 117692 | 58501 | 2.15% |
| 2024-11-07 | 48.09 | 49.95 | 1.45 | 2.99% | 47.99 | 49.98 | 120782 | 59590 | 2.20% |
| 2024-11-06 | 48.74 | 48.50 | -0.95 | -1.92% | 48.06 | 49.34 | 132811 | 64637 | 2.42% |
| 2024-11-05 | 48.24 | 49.45 | 1.20 | 2.49% | 47.51 | 49.69 | 123912 | 60654 | 2.26% |
| 2024-11-04 | 48.50 | 48.25 | 0.33 | 0.69% | 47.87 | 49.04 | 73589 | 35480 | 1.34% |
| 2024-11-01 | 48.61 | 47.92 | -1.04 | -2.12% | 47.80 | 49.13 | 97660 | 47156 | 1.78% |
| 2024-10-31 | 49.03 | 48.96 | -0.19 | -0.39% | 48.36 | 49.59 | 92500 | 45213 | 1.69% |
| 2024-10-30 | 48.91 | 49.15 | 0.24 | 0.49% | 48.70 | 49.88 | 74602 | 36683 | 1.36% |
| 2024-10-29 | 50.16 | 48.91 | -1.25 | -2.49% | 48.73 | 50.43 | 95558 | 47243 | 1.74% |
| 2024-10-28 | 51.30 | 50.16 | -1.26 | -2.45% | 49.91 | 51.30 | 116222 | 58528 | 2.12% |
| 2024-10-25 | 51.55 | 51.42 | -0.15 | -0.29% | 50.69 | 51.73 | 110276 | 56515 | 2.01% |
| 2024-10-24 | 51.89 | 51.57 | 0.68 | 1.34% | 51.00 | 52.40 | 121837 | 63029 | 2.22% |
| 2024-10-23 | 51.94 | 50.89 | 0.72 | 1.44% | 50.78 | 53.00 | 221719 | 115015 | 4.04% |
| 2024-10-22 | 49.90 | 50.17 | 0.72 | 1.46% | 49.05 | 50.49 | 110576 | 55146 | 2.02% |
| 2024-10-21 | 48.52 | 49.45 | 1.20 | 2.49% | 48.20 | 50.05 | 121296 | 59528 | 2.21% |
| 2024-10-18 | 47.76 | 48.25 | 0.49 | 1.03% | 46.97 | 49.50 | 166625 | 80330 | 3.04% |
| 2024-10-17 | 49.00 | 47.76 | -0.97 | -1.99% | 47.70 | 49.41 | 111096 | 53909 | 2.03% |
| 2024-10-16 | 47.00 | 48.73 | 0.88 | 1.84% | 46.98 | 51.28 | 191982 | 95217 | 3.61% |
| 2024-10-15 | 47.99 | 47.85 | 0.20 | 0.42% | 47.03 | 49.39 | 130625 | 63147 | 2.45% |
| 2024-10-14 | 46.23 | 47.65 | 0.96 | 2.06% | 45.20 | 47.68 | 119997 | 55893 | 2.25% |
| 2024-10-11 | 48.46 | 46.69 | -1.94 | -3.99% | 46.45 | 48.66 | 107386 | 50595 | 2.02% |
| 2024-10-10 | 49.75 | 48.63 | -0.97 | -1.96% | 48.48 | 51.10 | 146578 | 72567 | 2.75% |
| 2024-10-09 | 50.50 | 49.60 | -2.15 | -4.15% | 48.26 | 52.50 | 222868 | 112153 | 4.19% |
| 2024-10-08 | 53.67 | 51.75 | 2.96 | 6.07% | 48.90 | 53.67 | 264048 | 136006 | 4.96% |
| 2024-09-30 | 47.00 | 48.79 | 3.84 | 8.54% | 45.80 | 49.39 | 215651 | 103179 | 4.05% |
| 2024-09-27 | 42.99 | 44.95 | 2.59 | 6.11% | 42.57 | 44.97 | 74690 | 32471 | 1.40% |
| 2024-09-26 | 39.70 | 42.36 | 2.47 | 6.19% | 39.50 | 42.36 | 93681 | 38452 | 1.76% |
| 2024-09-25 | 40.09 | 39.89 | 0.24 | 0.61% | 39.88 | 41.07 | 86974 | 35244 | 1.63% |
| 2024-09-24 | 38.18 | 39.65 | 1.72 | 4.53% | 37.63 | 39.66 | 83990 | 32625 | 1.58% |
| 2024-09-23 | 38.23 | 37.93 | -0.12 | -0.32% | 37.80 | 38.59 | 32723 | 12489 | 0.61% |
| 2024-09-20 | 39.03 | 38.05 | -0.98 | -2.51% | 37.72 | 39.05 | 47017 | 17990 | 0.88% |
| 2024-09-19 | 38.63 | 39.03 | 0.75 | 1.96% | 38.33 | 39.66 | 53320 | 20784 | 1.00% |
| 2024-09-18 | 38.00 | 38.28 | 0.23 | 0.60% | 37.85 | 38.41 | 30772 | 11733 | 0.58% |
| 2024-09-13 | 38.50 | 38.05 | -0.52 | -1.35% | 38.00 | 38.86 | 31706 | 12143 | 0.60% |
| 2024-09-12 | 39.12 | 38.57 | -0.42 | -1.08% | 38.55 | 39.47 | 29208 | 11364 | 0.55% |
| 2024-09-11 | 38.41 | 38.99 | 0.19 | 0.49% | 38.31 | 39.38 | 44976 | 17541 | 0.84% |
| 2024-09-10 | 39.18 | 38.80 | -0.43 | -1.10% | 37.83 | 39.44 | 63504 | 24345 | 1.19% |
| 2024-09-09 | 39.60 | 39.23 | -0.28 | -0.71% | 39.08 | 39.80 | 32984 | 12988 | 0.62% |
| 2024-09-06 | 40.92 | 39.51 | -0.59 | -1.47% | 39.45 | 40.92 | 39858 | 15962 | 0.75% |
| 2024-09-05 | 39.41 | 40.10 | 0.71 | 1.80% | 39.37 | 40.43 | 50960 | 20365 | 0.96% |
| 2024-09-04 | 39.18 | 39.39 | -0.11 | -0.28% | 38.96 | 39.77 | 40405 | 15895 | 0.76% |
| 2024-09-03 | 39.49 | 39.50 | -0.02 | -0.05% | 38.93 | 39.65 | 63011 | 24738 | 1.18% |
| 2024-09-02 | 40.86 | 39.52 | -1.35 | -3.30% | 39.35 | 41.34 | 59559 | 23806 | 1.12% |
| 2024-08-30 | 40.59 | 40.87 | 0.28 | 0.69% | 40.22 | 41.67 | 57762 | 23699 | 1.09% |
| 2024-08-29 | 39.30 | 40.59 | 1.46 | 3.73% | 38.56 | 41.18 | 73234 | 29420 | 1.38% |
| 2024-08-28 | 39.30 | 39.13 | -0.37 | -0.94% | 38.92 | 39.60 | 34455 | 13498 | 0.65% |
| 2024-08-27 | 39.08 | 39.50 | 0.28 | 0.71% | 38.93 | 39.50 | 38330 | 15045 | 0.72% |
| 2024-08-26 | 39.42 | 39.22 | -0.20 | -0.51% | 38.85 | 39.85 | 49655 | 19458 | 0.93% |
| 2024-08-23 | 41.84 | 39.42 | -2.74 | -6.50% | 38.88 | 42.03 | 138524 | 55264 | 2.60% |
| 2024-08-22 | 41.83 | 42.16 | 0.32 | 0.76% | 41.57 | 42.43 | 36795 | 15465 | 0.69% |
| 2024-08-21 | 41.91 | 41.84 | -0.09 | -0.21% | 41.65 | 42.26 | 24732 | 10363 | 0.46% |
| 2024-08-20 | 42.94 | 41.93 | -0.99 | -2.31% | 41.80 | 43.08 | 40548 | 17088 | 0.76% |
| 2024-08-19 | 42.96 | 42.92 | -0.11 | -0.26% | 42.86 | 43.45 | 25361 | 10916 | 0.48% |
| 2024-08-16 | 42.70 | 43.03 | 0.29 | 0.68% | 42.30 | 43.14 | 32194 | 13792 | 0.60% |
| 2024-08-15 | 42.31 | 42.74 | 0.19 | 0.45% | 42.25 | 43.42 | 37465 | 16065 | 0.70% |
| 2024-08-14 | 42.92 | 42.55 | -0.42 | -0.98% | 42.50 | 43.11 | 22673 | 9682 | 0.43% |
| 2024-08-13 | 42.98 | 42.97 | -0.01 | -0.02% | 42.44 | 43.09 | 23349 | 9989 | 0.44% |