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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 46.45 | 44.20 | -2.29 | -4.93% | 44.18 | 46.45 | 38537 | 17434 | 0.66% |
| 2024-11-21 | 47.04 | 46.49 | -0.55 | -1.17% | 46.25 | 47.10 | 24939 | 11608 | 0.43% |
| 2024-11-20 | 46.33 | 47.04 | 0.76 | 1.64% | 46.04 | 47.25 | 36205 | 16935 | 0.62% |
| 2024-11-19 | 46.04 | 46.28 | 0.32 | 0.70% | 45.77 | 47.25 | 35115 | 16287 | 0.60% |
| 2024-11-18 | 45.89 | 45.96 | 0.24 | 0.52% | 45.76 | 47.10 | 39413 | 18341 | 0.68% |
| 2024-11-15 | 45.51 | 45.72 | 0.01 | 0.02% | 45.41 | 46.08 | 30305 | 13885 | 0.52% |
| 2024-11-14 | 46.30 | 45.71 | -0.72 | -1.55% | 45.62 | 46.37 | 27933 | 12844 | 0.48% |
| 2024-11-13 | 46.59 | 46.43 | -0.27 | -0.58% | 45.77 | 47.18 | 30942 | 14326 | 0.53% |
| 2024-11-12 | 46.43 | 46.70 | 0.31 | 0.67% | 46.40 | 47.82 | 50550 | 23811 | 0.87% |
| 2024-11-11 | 46.10 | 46.39 | 0.20 | 0.43% | 45.73 | 46.65 | 33516 | 15492 | 0.58% |
| 2024-11-08 | 46.75 | 46.19 | -0.40 | -0.86% | 45.87 | 47.10 | 38324 | 17784 | 0.66% |
| 2024-11-07 | 45.10 | 46.59 | 1.24 | 2.73% | 44.91 | 46.72 | 47796 | 22002 | 0.82% |
| 2024-11-06 | 45.89 | 45.35 | -0.54 | -1.18% | 45.21 | 46.15 | 38992 | 17780 | 0.67% |
| 2024-11-05 | 45.63 | 45.89 | 0.24 | 0.53% | 45.08 | 46.06 | 44489 | 20328 | 0.77% |
| 2024-11-04 | 45.37 | 45.65 | 0.27 | 0.59% | 45.09 | 46.00 | 28566 | 13009 | 0.49% |
| 2024-11-01 | 44.80 | 45.38 | 0.39 | 0.87% | 44.67 | 46.10 | 45242 | 20607 | 0.78% |
| 2024-10-31 | 44.13 | 44.99 | 0.60 | 1.35% | 43.93 | 45.50 | 40768 | 18270 | 0.70% |
| 2024-10-30 | 44.50 | 44.39 | -0.55 | -1.22% | 44.19 | 45.28 | 38750 | 17266 | 0.67% |
| 2024-10-29 | 46.10 | 44.94 | -1.20 | -2.60% | 44.81 | 46.40 | 41295 | 18776 | 0.71% |
| 2024-10-28 | 44.70 | 46.14 | 1.44 | 3.22% | 43.54 | 46.16 | 69138 | 31058 | 1.19% |
| 2024-10-25 | 43.80 | 44.70 | 0.71 | 1.61% | 43.46 | 45.04 | 38303 | 16979 | 0.66% |
| 2024-10-24 | 44.28 | 43.99 | -0.40 | -0.90% | 43.90 | 44.69 | 25481 | 11265 | 0.44% |
| 2024-10-23 | 44.44 | 44.39 | -0.11 | -0.25% | 44.00 | 44.93 | 44209 | 19599 | 0.76% |
| 2024-10-22 | 43.30 | 44.50 | 1.26 | 2.91% | 43.03 | 44.50 | 42336 | 18574 | 0.73% |
| 2024-10-21 | 43.96 | 43.24 | -0.46 | -1.05% | 42.96 | 44.03 | 39905 | 17316 | 0.69% |
| 2024-10-18 | 42.34 | 43.70 | 1.30 | 3.07% | 42.13 | 44.79 | 51204 | 22255 | 0.88% |
| 2024-10-17 | 43.08 | 42.40 | -0.49 | -1.14% | 42.39 | 43.40 | 25690 | 11004 | 0.44% |
| 2024-10-16 | 42.80 | 42.89 | -0.16 | -0.37% | 42.43 | 43.58 | 26651 | 11456 | 0.46% |
| 2024-10-15 | 44.00 | 43.05 | -1.35 | -3.04% | 43.05 | 44.49 | 42482 | 18596 | 0.73% |
| 2024-10-14 | 44.27 | 44.40 | 0.26 | 0.59% | 42.80 | 44.55 | 52121 | 22814 | 0.90% |
| 2024-10-11 | 45.80 | 44.14 | -1.66 | -3.62% | 43.53 | 45.80 | 58360 | 25886 | 1.00% |
| 2024-10-10 | 48.12 | 45.80 | -2.19 | -4.56% | 45.67 | 49.30 | 111176 | 52055 | 1.91% |
| 2024-10-09 | 49.50 | 47.99 | -2.10 | -4.19% | 47.81 | 51.50 | 92897 | 45819 | 1.60% |
| 2024-10-08 | 52.97 | 50.09 | 1.93 | 4.01% | 48.16 | 52.98 | 131456 | 67150 | 2.26% |
| 2024-09-30 | 45.90 | 48.16 | 4.34 | 9.90% | 44.76 | 48.17 | 110489 | 51547 | 1.90% |
| 2024-09-27 | 42.50 | 43.82 | 2.09 | 5.01% | 42.30 | 43.83 | 41532 | 17841 | 0.71% |
| 2024-09-26 | 39.53 | 41.73 | 2.02 | 5.09% | 39.22 | 41.78 | 48195 | 19494 | 0.83% |
| 2024-09-25 | 40.30 | 39.71 | 0.08 | 0.20% | 39.55 | 40.56 | 41725 | 16745 | 0.72% |
| 2024-09-24 | 38.45 | 39.63 | 1.45 | 3.80% | 38.23 | 39.63 | 34008 | 13282 | 0.59% |
| 2024-09-23 | 38.58 | 38.18 | -0.50 | -1.29% | 38.11 | 38.90 | 18306 | 7022 | 0.32% |
| 2024-09-20 | 38.68 | 38.68 | -0.03 | -0.08% | 38.21 | 38.79 | 16721 | 6444 | 0.29% |
| 2024-09-19 | 38.23 | 38.71 | 0.52 | 1.36% | 38.02 | 39.39 | 19776 | 7664 | 0.34% |
| 2024-09-18 | 38.36 | 38.19 | -0.17 | -0.44% | 37.56 | 38.50 | 21001 | 7968 | 0.36% |
| 2024-09-13 | 38.70 | 38.36 | -0.32 | -0.83% | 38.21 | 38.83 | 20006 | 7692 | 0.34% |
| 2024-09-12 | 39.11 | 38.68 | -0.45 | -1.15% | 38.68 | 39.80 | 21823 | 8527 | 0.38% |
| 2024-09-11 | 38.96 | 39.13 | 0.03 | 0.08% | 38.65 | 39.45 | 15718 | 6149 | 0.27% |
| 2024-09-10 | 39.75 | 39.10 | -0.66 | -1.66% | 38.72 | 39.94 | 27183 | 10640 | 0.47% |
| 2024-09-09 | 39.99 | 39.76 | -0.24 | -0.60% | 39.58 | 40.20 | 19069 | 7602 | 0.33% |
| 2024-09-06 | 40.74 | 40.00 | -0.70 | -1.72% | 39.81 | 40.81 | 20539 | 8241 | 0.35% |
| 2024-09-05 | 40.06 | 40.70 | 0.48 | 1.19% | 40.06 | 40.90 | 17420 | 7083 | 0.30% |
| 2024-09-04 | 40.14 | 40.22 | -0.07 | -0.17% | 40.02 | 40.95 | 23660 | 9590 | 0.41% |
| 2024-09-03 | 40.30 | 40.29 | 0.29 | 0.73% | 39.72 | 40.80 | 32352 | 13034 | 0.56% |
| 2024-09-02 | 40.61 | 40.00 | -0.84 | -2.06% | 39.90 | 40.76 | 30693 | 12332 | 0.53% |
| 2024-08-30 | 40.37 | 40.84 | 0.46 | 1.14% | 40.03 | 41.38 | 34708 | 14180 | 0.60% |
| 2024-08-29 | 39.36 | 40.38 | 0.96 | 2.44% | 39.27 | 40.65 | 31464 | 12643 | 0.54% |
| 2024-08-28 | 39.27 | 39.42 | -0.12 | -0.30% | 38.82 | 39.52 | 21248 | 8330 | 0.37% |
| 2024-08-27 | 39.33 | 39.54 | 0.09 | 0.23% | 39.17 | 40.05 | 27511 | 10883 | 0.47% |
| 2024-08-26 | 39.08 | 39.45 | 0.08 | 0.20% | 38.93 | 39.68 | 21022 | 8262 | 0.36% |
| 2024-08-23 | 39.50 | 39.37 | -0.41 | -1.03% | 39.01 | 39.85 | 35345 | 13901 | 0.61% |
| 2024-08-22 | 39.32 | 39.78 | 0.69 | 1.77% | 38.66 | 40.09 | 44944 | 17778 | 0.77% |
| 2024-08-21 | 39.36 | 39.09 | -0.41 | -1.04% | 37.94 | 39.53 | 57154 | 22104 | 0.98% |
| 2024-08-20 | 40.18 | 39.50 | -0.68 | -1.69% | 39.41 | 40.34 | 29669 | 11778 | 0.51% |
| 2024-08-19 | 40.51 | 40.18 | -0.38 | -0.94% | 40.10 | 41.08 | 25367 | 10246 | 0.44% |
| 2024-08-16 | 41.12 | 40.56 | -0.56 | -1.36% | 39.94 | 41.12 | 39055 | 15753 | 0.67% |
| 2024-08-15 | 40.51 | 41.12 | 0.65 | 1.61% | 40.35 | 41.81 | 36618 | 15060 | 0.63% |