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 | 45.03 | 45.10 | -0.10 | -0.22% | 44.79 | 45.56 | 68316 | 30759 | 0.12% |
| 2024-11-20 | 45.59 | 45.20 | -0.20 | -0.44% | 44.91 | 45.63 | 88162 | 39888 | 0.16% |
| 2024-11-19 | 45.56 | 45.40 | -0.11 | -0.24% | 44.59 | 45.99 | 88947 | 40288 | 0.16% |
| 2024-11-18 | 46.11 | 45.51 | -0.60 | -1.30% | 45.22 | 46.45 | 111302 | 51056 | 0.20% |
| 2024-11-15 | 46.11 | 46.11 | -0.15 | -0.32% | 46.09 | 47.27 | 124593 | 58161 | 0.22% |
| 2024-11-14 | 46.64 | 46.26 | -0.82 | -1.74% | 46.20 | 47.26 | 98468 | 46075 | 0.18% |
| 2024-11-13 | 46.43 | 47.08 | 0.18 | 0.38% | 46.43 | 47.30 | 102395 | 48009 | 0.18% |
| 2024-11-12 | 46.88 | 46.90 | -0.49 | -1.03% | 46.68 | 48.84 | 196219 | 93430 | 0.35% |
| 2024-11-11 | 47.80 | 47.39 | -1.40 | -2.87% | 46.50 | 48.38 | 223352 | 105174 | 0.40% |
| 2024-11-08 | 49.69 | 48.79 | 0.05 | 0.10% | 47.56 | 50.00 | 267224 | 129531 | 0.48% |
| 2024-11-07 | 45.19 | 48.74 | 3.54 | 7.83% | 45.02 | 48.84 | 300462 | 142523 | 0.54% |
| 2024-11-06 | 45.50 | 45.20 | -0.29 | -0.64% | 44.74 | 45.86 | 138937 | 62887 | 0.25% |
| 2024-11-05 | 44.75 | 45.49 | 0.71 | 1.59% | 44.37 | 45.78 | 120770 | 54667 | 0.22% |
| 2024-11-04 | 44.00 | 44.78 | 0.55 | 1.24% | 43.75 | 44.99 | 110285 | 48928 | 0.20% |
| 2024-11-01 | 43.78 | 44.23 | 0.46 | 1.05% | 43.56 | 44.70 | 104492 | 46241 | 0.19% |
| 2024-10-31 | 44.07 | 43.77 | -0.38 | -0.86% | 43.38 | 44.30 | 120979 | 52959 | 0.22% |
| 2024-10-30 | 44.56 | 44.15 | -0.85 | -1.89% | 43.88 | 45.35 | 106549 | 47377 | 0.19% |
| 2024-10-29 | 45.55 | 45.00 | -0.37 | -0.82% | 44.85 | 46.18 | 152934 | 69384 | 0.28% |
| 2024-10-28 | 44.33 | 45.37 | 1.04 | 2.35% | 44.21 | 45.38 | 138914 | 62487 | 0.25% |
| 2024-10-25 | 43.50 | 44.33 | 0.85 | 1.95% | 43.31 | 44.88 | 132290 | 58517 | 0.24% |
| 2024-10-24 | 43.70 | 43.48 | -0.48 | -1.09% | 43.30 | 44.10 | 89083 | 38842 | 0.16% |
| 2024-10-23 | 43.55 | 43.96 | 0.48 | 1.10% | 43.31 | 44.58 | 169934 | 74867 | 0.31% |
| 2024-10-22 | 43.18 | 43.48 | 0.29 | 0.67% | 43.10 | 43.90 | 141641 | 61527 | 0.25% |
| 2024-10-21 | 43.26 | 43.19 | 0.10 | 0.23% | 42.30 | 43.53 | 184439 | 79253 | 0.33% |
| 2024-10-18 | 42.15 | 43.09 | 0.85 | 2.01% | 41.82 | 43.99 | 211596 | 90529 | 0.38% |
| 2024-10-17 | 43.20 | 42.24 | -0.95 | -2.20% | 42.15 | 43.69 | 137613 | 58927 | 0.25% |
| 2024-10-16 | 44.74 | 43.19 | -2.16 | -4.76% | 42.60 | 44.90 | 273295 | 118818 | 0.49% |
| 2024-10-15 | 46.41 | 45.35 | -1.06 | -2.28% | 45.24 | 46.49 | 137256 | 62990 | 0.25% |
| 2024-10-14 | 46.79 | 46.41 | 0.39 | 0.85% | 45.08 | 46.82 | 168698 | 77748 | 0.30% |
| 2024-10-11 | 47.02 | 46.02 | -1.00 | -2.13% | 45.38 | 47.36 | 144654 | 66822 | 0.26% |
| 2024-10-10 | 46.64 | 47.02 | 0.37 | 0.79% | 46.33 | 48.18 | 234590 | 111108 | 0.42% |
| 2024-10-09 | 51.87 | 46.65 | -5.15 | -9.94% | 46.65 | 51.96 | 390870 | 189444 | 0.70% |
| 2024-10-08 | 52.99 | 51.80 | 3.63 | 7.54% | 50.51 | 52.99 | 562864 | 293954 | 1.01% |
| 2024-09-30 | 46.01 | 48.17 | 4.37 | 9.98% | 45.15 | 48.18 | 432113 | 203912 | 0.78% |
| 2024-09-27 | 42.26 | 43.80 | 2.47 | 5.98% | 42.22 | 43.80 | 252634 | 108779 | 0.45% |
| 2024-09-26 | 38.61 | 41.33 | 2.73 | 7.07% | 38.61 | 41.33 | 289861 | 116531 | 0.52% |
| 2024-09-25 | 38.99 | 38.60 | 0.28 | 0.73% | 38.54 | 39.35 | 204375 | 79515 | 0.37% |
| 2024-09-24 | 36.98 | 38.32 | 2.04 | 5.62% | 36.43 | 38.38 | 234454 | 88111 | 0.42% |
| 2024-09-23 | 36.04 | 36.28 | 0.36 | 1.00% | 35.66 | 36.68 | 117443 | 42765 | 0.21% |
| 2024-09-20 | 36.09 | 35.92 | -0.26 | -0.72% | 35.74 | 36.20 | 121790 | 43770 | 0.22% |
| 2024-09-19 | 36.22 | 36.18 | 0.04 | 0.11% | 35.44 | 36.88 | 135263 | 49004 | 0.24% |
| 2024-09-18 | 35.85 | 36.14 | 0.29 | 0.81% | 35.44 | 36.22 | 69772 | 25028 | 0.13% |
| 2024-09-13 | 35.98 | 35.85 | -0.08 | -0.22% | 35.68 | 36.16 | 64592 | 23195 | 0.12% |
| 2024-09-12 | 36.18 | 35.93 | -0.26 | -0.72% | 35.90 | 36.45 | 68227 | 24655 | 0.12% |
| 2024-09-11 | 35.39 | 36.19 | 0.72 | 2.03% | 35.18 | 36.28 | 109491 | 39302 | 0.20% |
| 2024-09-10 | 35.27 | 35.47 | 0.20 | 0.57% | 35.10 | 35.68 | 84554 | 29929 | 0.15% |
| 2024-09-09 | 35.46 | 35.27 | -0.22 | -0.62% | 35.04 | 35.76 | 89734 | 31683 | 0.16% |
| 2024-09-06 | 35.66 | 35.49 | -0.18 | -0.50% | 35.41 | 35.87 | 45769 | 16291 | 0.08% |
| 2024-09-05 | 35.57 | 35.67 | 0.26 | 0.73% | 35.43 | 35.90 | 67749 | 24144 | 0.12% |
| 2024-09-04 | 36.14 | 35.41 | -0.67 | -1.86% | 35.40 | 36.43 | 118142 | 42187 | 0.21% |
| 2024-09-03 | 36.36 | 36.08 | 0.13 | 0.36% | 35.70 | 36.45 | 108781 | 39265 | 0.20% |
| 2024-09-02 | 36.50 | 35.95 | -1.05 | -2.84% | 35.82 | 36.98 | 181274 | 65696 | 0.33% |
| 2024-08-30 | 34.78 | 37.00 | 3.01 | 8.86% | 34.66 | 37.39 | 438016 | 160970 | 0.79% |
| 2024-08-29 | 33.70 | 33.99 | 0.19 | 0.56% | 33.50 | 34.06 | 50574 | 17142 | 0.09% |
| 2024-08-28 | 34.08 | 33.80 | -0.40 | -1.17% | 33.55 | 34.20 | 75361 | 25465 | 0.14% |
| 2024-08-27 | 34.20 | 34.20 | -0.11 | -0.32% | 33.90 | 34.40 | 40274 | 13765 | 0.07% |
| 2024-08-26 | 34.84 | 34.31 | -0.36 | -1.04% | 34.20 | 34.97 | 50499 | 17385 | 0.09% |
| 2024-08-23 | 34.36 | 34.67 | 0.30 | 0.87% | 34.21 | 34.84 | 43799 | 15150 | 0.08% |
| 2024-08-22 | 34.73 | 34.37 | -0.23 | -0.66% | 33.91 | 34.80 | 61377 | 21033 | 0.11% |
| 2024-08-21 | 34.34 | 34.60 | 0.20 | 0.58% | 34.26 | 34.85 | 44398 | 15366 | 0.08% |
| 2024-08-20 | 34.60 | 34.40 | -0.30 | -0.86% | 34.38 | 34.74 | 45654 | 15746 | 0.08% |
| 2024-08-19 | 34.90 | 34.70 | -0.20 | -0.57% | 34.68 | 35.45 | 49980 | 17470 | 0.09% |
| 2024-08-16 | 35.01 | 34.90 | -0.30 | -0.85% | 34.75 | 35.36 | 64277 | 22499 | 0.12% |
| 2024-08-15 | 34.53 | 35.20 | 0.61 | 1.76% | 34.50 | 35.55 | 87556 | 30767 | 0.16% |
| 2024-08-14 | 35.01 | 34.59 | -0.42 | -1.20% | 34.40 | 35.01 | 43536 | 15076 | 0.08% |
| 2024-08-13 | 35.56 | 35.01 | -0.47 | -1.32% | 34.82 | 35.56 | 53004 | 18553 | 0.10% |