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 | 45.56 | 46.36 | 0.66 | 1.44% | 45.45 | 46.46 | 49693 | 22838 | 0.40% |
| 2024-11-20 | 45.23 | 45.70 | 0.22 | 0.48% | 44.98 | 45.87 | 42572 | 19392 | 0.34% |
| 2024-11-19 | 45.51 | 45.48 | 0.18 | 0.40% | 44.32 | 45.90 | 53184 | 23947 | 0.42% |
| 2024-11-18 | 46.30 | 45.30 | -1.03 | -2.22% | 45.02 | 46.77 | 62802 | 28863 | 0.50% |
| 2024-11-15 | 46.96 | 46.33 | -0.66 | -1.40% | 46.27 | 47.73 | 65733 | 30850 | 0.52% |
| 2024-11-14 | 47.50 | 46.99 | -0.63 | -1.32% | 46.80 | 47.84 | 68068 | 32175 | 0.54% |
| 2024-11-13 | 47.03 | 47.62 | 0.34 | 0.72% | 46.77 | 48.12 | 74852 | 35604 | 0.60% |
| 2024-11-12 | 47.50 | 47.28 | -0.21 | -0.44% | 47.00 | 48.46 | 123133 | 58864 | 0.98% |
| 2024-11-11 | 46.65 | 47.49 | 0.00 | 0.00% | 45.90 | 47.49 | 118230 | 55203 | 0.94% |
| 2024-11-08 | 49.97 | 47.49 | -1.69 | -3.44% | 47.30 | 50.40 | 170047 | 81760 | 1.36% |
| 2024-11-07 | 44.99 | 49.18 | 3.91 | 8.64% | 44.90 | 49.19 | 231351 | 110165 | 1.84% |
| 2024-11-06 | 45.53 | 45.27 | -0.19 | -0.42% | 44.75 | 45.98 | 92370 | 41795 | 0.74% |
| 2024-11-05 | 44.84 | 45.46 | 0.56 | 1.25% | 44.30 | 45.60 | 102197 | 46100 | 0.81% |
| 2024-11-04 | 44.50 | 44.90 | 0.42 | 0.94% | 44.03 | 45.10 | 71938 | 32130 | 0.57% |
| 2024-11-01 | 43.90 | 44.48 | 0.56 | 1.28% | 43.61 | 45.33 | 105520 | 47114 | 0.84% |
| 2024-10-31 | 43.55 | 43.92 | -0.02 | -0.05% | 43.37 | 44.28 | 82863 | 36319 | 0.66% |
| 2024-10-30 | 45.00 | 43.94 | -1.43 | -3.15% | 42.90 | 45.30 | 151772 | 66554 | 1.21% |
| 2024-10-29 | 47.36 | 45.37 | -2.38 | -4.98% | 45.20 | 47.65 | 130936 | 60358 | 1.04% |
| 2024-10-28 | 46.90 | 47.75 | 0.72 | 1.53% | 46.58 | 48.59 | 90851 | 43247 | 0.72% |
| 2024-10-25 | 47.10 | 47.03 | -0.42 | -0.89% | 46.87 | 48.23 | 69945 | 33191 | 0.56% |
| 2024-10-24 | 47.80 | 47.45 | -1.06 | -2.19% | 47.31 | 48.20 | 50452 | 24031 | 0.40% |
| 2024-10-23 | 46.70 | 48.51 | 2.00 | 4.30% | 46.12 | 49.00 | 129649 | 62005 | 1.03% |
| 2024-10-22 | 45.80 | 46.51 | 0.58 | 1.26% | 45.52 | 46.95 | 83333 | 38738 | 0.66% |
| 2024-10-21 | 45.20 | 45.93 | 0.44 | 0.97% | 44.70 | 46.33 | 98045 | 44727 | 0.78% |
| 2024-10-18 | 44.10 | 45.49 | 1.24 | 2.80% | 43.63 | 46.23 | 123427 | 55331 | 0.98% |
| 2024-10-17 | 45.60 | 44.25 | -1.03 | -2.27% | 44.07 | 45.72 | 51929 | 23304 | 0.41% |
| 2024-10-16 | 45.40 | 45.28 | -0.52 | -1.14% | 44.73 | 46.01 | 66955 | 30305 | 0.53% |
| 2024-10-15 | 47.65 | 45.80 | -1.84 | -3.86% | 45.80 | 47.86 | 73448 | 34179 | 0.59% |
| 2024-10-14 | 46.28 | 47.64 | 1.36 | 2.94% | 45.68 | 48.58 | 135286 | 63975 | 1.08% |
| 2024-10-11 | 48.00 | 46.28 | -2.23 | -4.60% | 45.61 | 48.33 | 99350 | 46372 | 0.79% |
| 2024-10-10 | 47.51 | 48.51 | -0.57 | -1.16% | 46.81 | 50.78 | 153439 | 74788 | 1.22% |
| 2024-10-09 | 52.40 | 49.08 | -5.45 | -9.99% | 49.08 | 52.40 | 165940 | 82924 | 1.32% |
| 2024-10-08 | 56.69 | 54.53 | 2.99 | 5.80% | 51.01 | 56.69 | 254787 | 139432 | 2.03% |
| 2024-09-30 | 49.01 | 51.54 | 4.69 | 10.01% | 49.01 | 51.54 | 185007 | 94266 | 1.47% |
| 2024-09-27 | 44.98 | 46.85 | 3.95 | 9.21% | 43.95 | 47.18 | 130169 | 59222 | 1.04% |
| 2024-09-26 | 39.00 | 42.90 | 3.90 | 10.00% | 38.73 | 42.90 | 184011 | 75917 | 1.47% |
| 2024-09-25 | 39.99 | 39.00 | -0.82 | -2.06% | 38.88 | 40.54 | 127210 | 50620 | 1.01% |
| 2024-09-24 | 38.65 | 39.82 | 1.55 | 4.05% | 37.57 | 39.88 | 126208 | 49252 | 1.01% |
| 2024-09-23 | 37.50 | 38.27 | 0.65 | 1.73% | 37.48 | 38.72 | 61141 | 23435 | 0.49% |
| 2024-09-20 | 37.18 | 37.62 | 0.22 | 0.59% | 36.90 | 37.80 | 59133 | 22107 | 0.47% |
| 2024-09-19 | 36.22 | 37.40 | 1.34 | 3.72% | 36.03 | 38.50 | 123403 | 46259 | 0.98% |
| 2024-09-18 | 35.51 | 36.06 | 0.47 | 1.32% | 35.35 | 36.33 | 51457 | 18447 | 0.41% |
| 2024-09-13 | 36.54 | 35.59 | -1.08 | -2.95% | 35.58 | 36.73 | 67999 | 24570 | 0.54% |
| 2024-09-12 | 37.62 | 36.67 | -1.01 | -2.68% | 36.64 | 37.85 | 54189 | 20122 | 0.43% |
| 2024-09-11 | 37.70 | 37.68 | -0.44 | -1.15% | 37.51 | 38.43 | 49703 | 18834 | 0.40% |
| 2024-09-10 | 38.06 | 38.12 | 0.06 | 0.16% | 37.80 | 38.79 | 41073 | 15695 | 0.33% |
| 2024-09-09 | 38.55 | 38.06 | -0.55 | -1.42% | 37.91 | 38.87 | 42802 | 16373 | 0.34% |
| 2024-09-06 | 39.02 | 38.61 | -0.42 | -1.08% | 38.61 | 39.14 | 28175 | 10970 | 0.22% |
| 2024-09-05 | 38.71 | 39.03 | 0.12 | 0.31% | 38.39 | 39.18 | 39801 | 15472 | 0.32% |
| 2024-09-04 | 39.11 | 38.91 | -0.31 | -0.79% | 38.85 | 39.72 | 37494 | 14666 | 0.30% |
| 2024-09-03 | 38.47 | 39.22 | 0.65 | 1.69% | 38.47 | 39.66 | 58429 | 22887 | 0.47% |
| 2024-09-02 | 38.91 | 38.57 | -0.59 | -1.51% | 38.12 | 39.39 | 67557 | 26272 | 0.54% |
| 2024-08-30 | 37.94 | 39.16 | 1.14 | 3.00% | 37.63 | 39.90 | 99038 | 38647 | 0.79% |
| 2024-08-29 | 37.17 | 38.02 | 0.62 | 1.66% | 37.17 | 38.15 | 95350 | 36020 | 0.76% |
| 2024-08-28 | 37.28 | 37.40 | -0.15 | -0.40% | 36.53 | 37.60 | 69090 | 25556 | 0.55% |
| 2024-08-27 | 37.90 | 37.55 | -0.51 | -1.34% | 37.30 | 38.06 | 52534 | 19751 | 0.42% |
| 2024-08-26 | 39.00 | 38.06 | -1.14 | -2.91% | 37.65 | 39.30 | 82978 | 31739 | 0.66% |
| 2024-08-23 | 39.31 | 39.20 | -0.19 | -0.48% | 39.09 | 39.82 | 68683 | 27041 | 0.55% |
| 2024-08-22 | 40.61 | 39.39 | -1.42 | -3.48% | 38.94 | 40.69 | 104922 | 41355 | 0.84% |
| 2024-08-21 | 40.94 | 40.81 | -0.40 | -0.97% | 40.80 | 41.48 | 42179 | 17300 | 0.34% |
| 2024-08-20 | 41.86 | 41.21 | -0.51 | -1.22% | 40.98 | 41.93 | 60538 | 24980 | 0.48% |
| 2024-08-19 | 42.00 | 41.72 | -1.27 | -2.95% | 41.34 | 42.79 | 134259 | 56281 | 1.07% |
| 2024-08-16 | 42.93 | 42.99 | -0.19 | -0.44% | 42.32 | 43.10 | 46043 | 19683 | 0.37% |
| 2024-08-15 | 43.01 | 43.18 | -0.04 | -0.09% | 42.76 | 44.18 | 60294 | 26153 | 0.48% |
| 2024-08-14 | 43.84 | 43.22 | -0.68 | -1.55% | 43.02 | 43.88 | 34380 | 14877 | 0.27% |