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 | 48.60 | 47.52 | -1.09 | -2.24% | 47.35 | 48.80 | 50788 | 24297 | 0.84% |
| 2024-11-20 | 48.78 | 48.61 | -0.08 | -0.16% | 47.21 | 48.91 | 57104 | 27480 | 0.94% |
| 2024-11-19 | 47.44 | 48.69 | 1.48 | 3.13% | 47.21 | 49.37 | 75537 | 36679 | 1.25% |
| 2024-11-18 | 48.12 | 47.21 | -0.90 | -1.87% | 46.88 | 48.79 | 53223 | 25409 | 0.88% |
| 2024-11-15 | 50.41 | 48.11 | -2.38 | -4.71% | 48.10 | 50.48 | 64896 | 31599 | 1.07% |
| 2024-11-14 | 52.00 | 50.49 | -1.31 | -2.53% | 50.41 | 52.00 | 40506 | 20677 | 0.67% |
| 2024-11-13 | 51.80 | 51.80 | -0.25 | -0.48% | 50.60 | 52.37 | 47803 | 24601 | 0.79% |
| 2024-11-12 | 53.11 | 52.05 | -0.86 | -1.63% | 51.58 | 54.41 | 81812 | 43176 | 1.35% |
| 2024-11-11 | 50.50 | 52.91 | 1.93 | 3.79% | 50.28 | 53.50 | 94972 | 49965 | 1.57% |
| 2024-11-08 | 48.87 | 50.98 | 2.11 | 4.32% | 48.87 | 51.18 | 104009 | 52624 | 1.72% |
| 2024-11-07 | 48.01 | 48.87 | -0.01 | -0.02% | 47.45 | 49.27 | 78871 | 38177 | 1.30% |
| 2024-11-06 | 47.40 | 48.88 | 1.19 | 2.50% | 47.35 | 50.10 | 111499 | 54438 | 1.84% |
| 2024-11-05 | 47.29 | 47.69 | 0.62 | 1.32% | 46.05 | 48.08 | 105304 | 49512 | 1.74% |
| 2024-11-04 | 47.23 | 47.07 | -0.16 | -0.34% | 46.67 | 48.35 | 70576 | 33395 | 1.17% |
| 2024-11-01 | 48.88 | 47.23 | -1.32 | -2.72% | 46.88 | 48.88 | 66644 | 31676 | 1.10% |
| 2024-10-31 | 49.56 | 48.55 | -1.00 | -2.02% | 47.66 | 49.93 | 80886 | 39197 | 1.34% |
| 2024-10-30 | 49.98 | 49.55 | -0.16 | -0.32% | 49.29 | 51.73 | 76083 | 38233 | 1.26% |
| 2024-10-29 | 49.80 | 49.71 | 0.09 | 0.18% | 49.28 | 50.56 | 46387 | 23093 | 0.77% |
| 2024-10-28 | 49.23 | 49.62 | 0.15 | 0.30% | 47.85 | 49.76 | 60341 | 29543 | 1.00% |
| 2024-10-25 | 49.39 | 49.47 | 0.09 | 0.18% | 47.81 | 49.85 | 79599 | 38889 | 1.32% |
| 2024-10-24 | 50.00 | 49.38 | -0.37 | -0.74% | 49.00 | 50.96 | 78490 | 39313 | 1.30% |
| 2024-10-23 | 49.35 | 49.75 | 0.70 | 1.43% | 48.55 | 51.24 | 66257 | 33154 | 1.09% |
| 2024-10-22 | 47.52 | 49.05 | 1.54 | 3.24% | 47.52 | 49.88 | 87839 | 42939 | 1.45% |
| 2024-10-21 | 48.00 | 47.51 | -0.19 | -0.40% | 47.03 | 48.71 | 69293 | 33095 | 1.14% |
| 2024-10-18 | 44.60 | 47.70 | 2.92 | 6.52% | 44.41 | 48.98 | 99445 | 46735 | 1.64% |
| 2024-10-17 | 45.46 | 44.78 | -0.61 | -1.34% | 44.66 | 46.10 | 53465 | 24227 | 0.88% |
| 2024-10-16 | 45.08 | 45.39 | -0.51 | -1.11% | 44.20 | 45.84 | 72198 | 32562 | 1.19% |
| 2024-10-15 | 47.60 | 45.90 | -1.98 | -4.14% | 45.67 | 47.60 | 82033 | 38146 | 1.36% |
| 2024-10-14 | 46.52 | 47.88 | 1.78 | 3.86% | 45.02 | 48.08 | 80272 | 37488 | 1.33% |
| 2024-10-11 | 49.31 | 46.10 | -4.03 | -8.04% | 45.43 | 51.00 | 129740 | 60914 | 2.14% |
| 2024-10-10 | 49.43 | 50.13 | 0.76 | 1.54% | 48.66 | 51.80 | 116994 | 58903 | 1.93% |
| 2024-10-09 | 50.98 | 49.37 | -2.78 | -5.33% | 48.55 | 53.35 | 161095 | 82215 | 2.66% |
| 2024-10-08 | 53.81 | 52.15 | 3.23 | 6.60% | 49.00 | 53.81 | 165514 | 85999 | 2.73% |
| 2024-09-30 | 47.14 | 48.92 | 4.45 | 10.01% | 45.70 | 48.92 | 143833 | 68831 | 2.38% |
| 2024-09-27 | 42.60 | 44.47 | 2.48 | 5.91% | 42.17 | 45.50 | 57960 | 25354 | 0.96% |
| 2024-09-26 | 40.04 | 41.99 | 1.68 | 4.17% | 40.00 | 42.22 | 75955 | 31270 | 1.25% |
| 2024-09-25 | 40.31 | 40.31 | 0.00 | 0.00% | 39.70 | 41.50 | 81901 | 33166 | 1.35% |
| 2024-09-24 | 39.84 | 40.31 | 1.25 | 3.20% | 38.65 | 40.55 | 80087 | 31872 | 1.32% |
| 2024-09-23 | 39.16 | 39.06 | -0.10 | -0.26% | 38.88 | 40.40 | 42481 | 16818 | 0.70% |
| 2024-09-20 | 40.40 | 39.16 | -0.74 | -1.85% | 38.90 | 41.15 | 56203 | 22256 | 0.93% |
| 2024-09-19 | 39.92 | 39.90 | 0.13 | 0.33% | 39.38 | 41.10 | 67847 | 27167 | 1.12% |
| 2024-09-18 | 37.90 | 39.77 | 1.82 | 4.80% | 37.55 | 40.06 | 59322 | 23087 | 0.98% |
| 2024-09-13 | 39.30 | 37.95 | -1.43 | -3.63% | 37.83 | 39.48 | 48793 | 18740 | 0.81% |
| 2024-09-12 | 40.05 | 39.38 | -0.61 | -1.53% | 39.10 | 40.05 | 43720 | 17252 | 0.72% |
| 2024-09-11 | 37.92 | 39.99 | 1.94 | 5.10% | 37.80 | 40.02 | 86196 | 34069 | 1.42% |
| 2024-09-10 | 38.23 | 38.05 | -0.18 | -0.47% | 37.54 | 38.90 | 41402 | 15788 | 0.68% |
| 2024-09-09 | 38.27 | 38.23 | -0.30 | -0.78% | 37.89 | 38.81 | 58888 | 22557 | 0.97% |
| 2024-09-06 | 38.95 | 38.53 | -0.20 | -0.52% | 38.41 | 40.20 | 69496 | 27331 | 1.15% |
| 2024-09-05 | 38.55 | 38.73 | 0.18 | 0.47% | 38.20 | 39.20 | 51213 | 19785 | 0.85% |
| 2024-09-04 | 37.79 | 38.55 | 0.62 | 1.63% | 37.37 | 39.38 | 62816 | 24214 | 1.04% |
| 2024-09-03 | 36.54 | 37.93 | 1.51 | 4.15% | 36.07 | 37.99 | 59603 | 22282 | 0.98% |
| 2024-09-02 | 37.93 | 36.42 | -0.78 | -2.10% | 36.30 | 37.98 | 90927 | 33694 | 1.50% |
| 2024-08-30 | 33.99 | 37.20 | 3.38 | 9.99% | 33.99 | 37.20 | 76931 | 27877 | 1.27% |
| 2024-08-29 | 32.30 | 33.82 | 1.41 | 4.35% | 32.10 | 33.95 | 54314 | 18065 | 0.90% |
| 2024-08-28 | 32.20 | 32.41 | 0.27 | 0.84% | 31.75 | 32.47 | 32983 | 10607 | 0.54% |
| 2024-08-27 | 32.93 | 32.14 | -0.94 | -2.84% | 32.12 | 32.93 | 29563 | 9571 | 0.49% |
| 2024-08-26 | 33.00 | 33.08 | 0.30 | 0.92% | 32.81 | 33.74 | 30858 | 10244 | 0.51% |
| 2024-08-23 | 32.65 | 32.78 | 0.16 | 0.49% | 32.37 | 33.00 | 24961 | 8172 | 0.41% |
| 2024-08-22 | 33.75 | 32.62 | -1.07 | -3.18% | 32.40 | 33.81 | 47810 | 15677 | 0.79% |
| 2024-08-21 | 34.12 | 33.69 | -0.41 | -1.20% | 33.66 | 34.36 | 26517 | 8996 | 0.44% |
| 2024-08-20 | 34.91 | 34.10 | -0.87 | -2.49% | 33.98 | 34.95 | 32953 | 11293 | 0.54% |
| 2024-08-19 | 35.28 | 34.97 | -0.32 | -0.91% | 34.94 | 35.79 | 24459 | 8611 | 0.40% |
| 2024-08-16 | 36.21 | 35.29 | -0.91 | -2.51% | 35.15 | 36.56 | 34070 | 12139 | 0.56% |
| 2024-08-15 | 35.47 | 36.20 | 0.67 | 1.89% | 35.31 | 36.61 | 36064 | 13045 | 0.60% |