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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 49.21 | 48.05 | -1.65 | -3.32% | 47.81 | 49.61 | 36481 | 17690 | 7.60% |
| 2024-12-02 | 48.00 | 49.70 | 2.22 | 4.68% | 48.00 | 50.32 | 76909 | 38053 | 16.02% |
| 2024-11-29 | 46.41 | 47.48 | 0.49 | 1.04% | 46.02 | 48.38 | 46839 | 22157 | 9.76% |
| 2024-11-28 | 46.69 | 46.99 | 0.03 | 0.06% | 46.38 | 48.17 | 49220 | 23259 | 10.25% |
| 2024-11-27 | 46.20 | 46.96 | 0.71 | 1.54% | 44.21 | 47.08 | 52307 | 23834 | 10.90% |
| 2024-11-26 | 46.80 | 46.25 | -0.73 | -1.55% | 45.90 | 47.49 | 38087 | 17689 | 7.93% |
| 2024-11-25 | 48.10 | 46.98 | -1.26 | -2.61% | 46.00 | 48.12 | 57363 | 26789 | 11.95% |
| 2024-11-22 | 49.11 | 48.24 | -1.08 | -2.19% | 47.86 | 51.86 | 109569 | 55157 | 22.83% |
| 2024-11-21 | 47.62 | 49.32 | 1.12 | 2.32% | 47.31 | 49.58 | 76817 | 37245 | 16.00% |
| 2024-11-20 | 47.63 | 48.20 | -0.01 | -0.02% | 47.00 | 48.80 | 63920 | 30634 | 13.32% |
| 2024-11-19 | 45.50 | 48.21 | 2.77 | 6.10% | 45.50 | 48.23 | 76306 | 36005 | 15.90% |
| 2024-11-18 | 47.74 | 45.44 | -2.67 | -5.55% | 45.20 | 48.62 | 75527 | 35057 | 15.73% |
| 2024-11-15 | 45.00 | 48.11 | 2.12 | 4.61% | 45.00 | 50.58 | 133170 | 64334 | 27.74% |
| 2024-11-14 | 46.82 | 45.99 | -1.43 | -3.02% | 45.89 | 48.66 | 61832 | 29011 | 12.88% |
| 2024-11-13 | 47.17 | 47.42 | 0.25 | 0.53% | 45.86 | 47.60 | 60372 | 28308 | 12.58% |
| 2024-11-12 | 48.44 | 47.17 | -1.26 | -2.60% | 46.55 | 49.35 | 113520 | 54564 | 23.65% |
| 2024-11-11 | 46.00 | 48.43 | 3.20 | 7.07% | 45.50 | 49.16 | 152321 | 73248 | 31.73% |
| 2024-11-08 | 43.81 | 45.23 | 1.47 | 3.36% | 43.80 | 45.85 | 85645 | 38395 | 17.84% |
| 2024-11-07 | 44.10 | 43.76 | -0.35 | -0.79% | 43.25 | 44.50 | 51265 | 22416 | 10.68% |
| 2024-11-06 | 44.90 | 44.11 | -0.99 | -2.20% | 43.76 | 46.38 | 76764 | 34392 | 15.99% |
| 2024-11-05 | 41.99 | 45.10 | 3.00 | 7.13% | 41.85 | 45.67 | 123172 | 54694 | 25.66% |
| 2024-11-04 | 40.58 | 42.10 | 1.38 | 3.39% | 40.58 | 42.66 | 48006 | 20093 | 10.00% |
| 2024-11-01 | 43.96 | 40.72 | -3.75 | -8.43% | 40.67 | 43.96 | 82797 | 34905 | 17.25% |
| 2024-10-31 | 44.16 | 44.47 | -0.23 | -0.51% | 42.80 | 44.66 | 100905 | 44055 | 21.02% |
| 2024-10-30 | 46.71 | 44.70 | -2.01 | -4.30% | 44.51 | 46.90 | 130939 | 59365 | 27.28% |
| 2024-10-29 | 42.54 | 46.71 | 4.25 | 10.01% | 42.54 | 46.71 | 109554 | 49094 | 22.82% |
| 2024-10-28 | 42.50 | 42.46 | -0.33 | -0.77% | 41.80 | 42.68 | 50028 | 21103 | 10.42% |
| 2024-10-25 | 41.48 | 42.79 | 1.73 | 4.21% | 41.22 | 42.84 | 81166 | 34317 | 16.91% |
| 2024-10-24 | 41.11 | 41.06 | -0.21 | -0.51% | 40.54 | 41.70 | 28091 | 11553 | 5.85% |
| 2024-10-23 | 41.94 | 41.27 | -0.68 | -1.62% | 41.01 | 41.95 | 43365 | 17992 | 9.03% |
| 2024-10-22 | 41.71 | 41.95 | 0.22 | 0.53% | 40.78 | 42.13 | 56351 | 23415 | 11.74% |
| 2024-10-21 | 41.66 | 41.73 | 0.28 | 0.68% | 40.83 | 42.65 | 79102 | 33154 | 16.48% |
| 2024-10-18 | 39.44 | 41.45 | 1.96 | 4.96% | 39.38 | 41.86 | 80310 | 32703 | 16.73% |
| 2024-10-17 | 39.40 | 39.49 | 0.37 | 0.95% | 39.36 | 40.48 | 46284 | 18466 | 9.64% |
| 2024-10-16 | 38.87 | 39.12 | -0.33 | -0.84% | 38.61 | 39.62 | 33578 | 13128 | 7.00% |
| 2024-10-15 | 40.02 | 39.45 | -0.56 | -1.40% | 39.45 | 41.68 | 59568 | 24220 | 12.41% |
| 2024-10-14 | 38.89 | 40.01 | 1.31 | 3.39% | 38.22 | 40.07 | 45745 | 18004 | 9.53% |
| 2024-10-11 | 40.65 | 38.70 | -2.17 | -5.31% | 38.04 | 40.67 | 53209 | 20832 | 11.09% |
| 2024-10-10 | 41.21 | 40.87 | -0.22 | -0.54% | 39.87 | 41.99 | 60652 | 24910 | 12.64% |
| 2024-10-09 | 43.68 | 41.09 | -4.02 | -8.91% | 41.00 | 44.65 | 85861 | 36739 | 17.89% |
| 2024-10-08 | 46.88 | 45.11 | 2.49 | 5.84% | 41.51 | 46.88 | 127089 | 56583 | 26.48% |
| 2024-09-30 | 40.70 | 42.62 | 3.68 | 9.45% | 39.25 | 42.64 | 121400 | 50011 | 25.29% |
| 2024-09-27 | 37.61 | 38.94 | 1.62 | 4.34% | 37.61 | 39.28 | 65322 | 25055 | 13.61% |
| 2024-09-26 | 36.70 | 37.32 | 0.00 | 0.00% | 35.70 | 37.32 | 80402 | 29349 | 16.75% |
| 2024-09-25 | 36.95 | 37.32 | 0.45 | 1.22% | 36.36 | 37.85 | 70327 | 26182 | 14.65% |
| 2024-09-24 | 35.36 | 36.87 | 1.40 | 3.95% | 35.02 | 36.99 | 57090 | 20635 | 11.89% |
| 2024-09-23 | 36.25 | 35.47 | -0.35 | -0.98% | 35.45 | 36.88 | 33224 | 11948 | 6.92% |
| 2024-09-20 | 35.26 | 35.82 | 0.59 | 1.67% | 35.26 | 36.50 | 35320 | 12652 | 7.36% |
| 2024-09-19 | 34.73 | 35.23 | 0.70 | 2.03% | 34.39 | 35.34 | 27117 | 9497 | 5.65% |
| 2024-09-18 | 35.90 | 34.53 | -1.41 | -3.92% | 34.30 | 36.00 | 32596 | 11383 | 6.79% |
| 2024-09-13 | 35.73 | 35.94 | 0.19 | 0.53% | 35.27 | 36.04 | 30356 | 10856 | 6.32% |
| 2024-09-12 | 36.99 | 35.75 | -1.23 | -3.33% | 35.61 | 37.30 | 38822 | 14092 | 8.09% |
| 2024-09-11 | 37.60 | 36.98 | -0.99 | -2.61% | 36.67 | 37.91 | 33102 | 12331 | 6.90% |
| 2024-09-10 | 36.99 | 37.97 | 1.21 | 3.29% | 35.80 | 38.28 | 48997 | 18254 | 10.21% |
| 2024-09-09 | 36.33 | 36.76 | 0.31 | 0.85% | 36.11 | 37.10 | 25742 | 9449 | 5.36% |
| 2024-09-06 | 37.70 | 36.45 | -1.14 | -3.03% | 36.06 | 37.71 | 44845 | 16413 | 9.34% |
| 2024-09-05 | 38.00 | 37.59 | -0.41 | -1.08% | 37.06 | 38.15 | 39751 | 14957 | 8.28% |
| 2024-09-04 | 38.02 | 38.00 | -0.40 | -1.04% | 36.53 | 38.15 | 58148 | 21747 | 12.11% |
| 2024-09-03 | 37.31 | 38.40 | 0.50 | 1.32% | 37.30 | 38.63 | 59504 | 22780 | 12.40% |
| 2024-09-02 | 37.98 | 37.90 | -0.01 | -0.03% | 37.56 | 38.65 | 74391 | 28429 | 15.50% |
| 2024-08-30 | 37.35 | 37.91 | 0.75 | 2.02% | 37.35 | 39.05 | 98070 | 37642 | 21.06% |
| 2024-08-29 | 35.76 | 37.16 | 1.73 | 4.88% | 35.56 | 37.50 | 64972 | 23876 | 13.96% |
| 2024-08-28 | 35.00 | 35.43 | 0.05 | 0.14% | 34.58 | 35.79 | 34603 | 12203 | 7.43% |
| 2024-08-27 | 36.83 | 35.38 | -1.91 | -5.12% | 35.31 | 36.97 | 47580 | 17081 | 10.22% |
| 2024-08-26 | 35.47 | 37.29 | 1.58 | 4.42% | 35.47 | 38.18 | 73715 | 27169 | 15.83% |