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 | 46.50 | 45.40 | -1.15 | -2.47% | 45.16 | 46.52 | 10825 | 4943 | 1.23% |
| 2024-12-02 | 46.26 | 46.55 | 0.24 | 0.52% | 46.06 | 47.30 | 10138 | 4727 | 1.15% |
| 2024-11-29 | 47.56 | 46.31 | -1.25 | -2.63% | 46.30 | 47.98 | 14209 | 6672 | 1.62% |
| 2024-11-28 | 47.98 | 47.56 | -0.89 | -1.84% | 47.21 | 48.74 | 9884 | 4730 | 1.12% |
| 2024-11-27 | 47.45 | 48.45 | 1.22 | 2.58% | 45.61 | 48.80 | 17032 | 8069 | 1.94% |
| 2024-11-26 | 47.56 | 47.23 | -0.46 | -0.96% | 47.03 | 49.59 | 16150 | 7774 | 1.84% |
| 2024-11-25 | 46.30 | 47.69 | 1.61 | 3.49% | 45.80 | 48.03 | 13183 | 6214 | 1.50% |
| 2024-11-22 | 47.20 | 46.08 | -1.47 | -3.09% | 46.00 | 47.70 | 11588 | 5419 | 1.32% |
| 2024-11-21 | 46.86 | 47.55 | 0.35 | 0.74% | 46.45 | 48.50 | 12189 | 5788 | 1.39% |
| 2024-11-20 | 45.98 | 47.20 | 1.22 | 2.65% | 45.54 | 47.74 | 15504 | 7277 | 1.76% |
| 2024-11-19 | 45.31 | 45.98 | 0.68 | 1.50% | 43.92 | 46.41 | 19388 | 8759 | 2.20% |
| 2024-11-18 | 47.30 | 45.30 | -1.71 | -3.64% | 45.01 | 47.86 | 14323 | 6596 | 1.63% |
| 2024-11-15 | 45.54 | 47.01 | 1.48 | 3.25% | 45.03 | 48.97 | 26873 | 12790 | 3.06% |
| 2024-11-14 | 47.79 | 45.53 | -1.87 | -3.95% | 45.41 | 48.27 | 14826 | 6912 | 1.69% |
| 2024-11-13 | 47.33 | 47.40 | -0.13 | -0.27% | 45.44 | 48.08 | 23106 | 10772 | 2.63% |
| 2024-11-12 | 50.00 | 47.53 | -2.92 | -5.79% | 47.20 | 50.50 | 30331 | 14744 | 3.45% |
| 2024-11-11 | 47.87 | 50.45 | 3.22 | 6.82% | 46.85 | 50.99 | 37572 | 18540 | 4.27% |
| 2024-11-08 | 50.15 | 47.23 | -2.52 | -5.07% | 46.66 | 50.20 | 43228 | 20825 | 4.92% |
| 2024-11-07 | 49.06 | 49.75 | -0.32 | -0.64% | 49.06 | 51.00 | 29697 | 14815 | 3.38% |
| 2024-11-06 | 47.58 | 50.07 | 3.17 | 6.76% | 47.30 | 51.48 | 51240 | 25527 | 5.83% |
| 2024-11-05 | 46.01 | 46.90 | 0.70 | 1.52% | 45.03 | 47.50 | 50785 | 23448 | 5.78% |
| 2024-11-04 | 42.00 | 46.20 | 4.20 | 10.00% | 41.12 | 46.20 | 68779 | 30818 | 7.82% |
| 2024-11-01 | 39.30 | 42.00 | 2.72 | 6.92% | 39.30 | 42.92 | 48425 | 20073 | 5.51% |
| 2024-10-31 | 38.85 | 39.28 | 0.18 | 0.46% | 38.51 | 39.70 | 17849 | 6985 | 2.03% |
| 2024-10-30 | 38.61 | 39.10 | -0.09 | -0.23% | 38.52 | 39.59 | 11018 | 4297 | 1.25% |
| 2024-10-29 | 40.20 | 39.19 | -0.91 | -2.27% | 38.50 | 40.57 | 18319 | 7209 | 2.08% |
| 2024-10-28 | 38.90 | 40.10 | 0.88 | 2.24% | 38.72 | 40.30 | 28208 | 11225 | 3.21% |
| 2024-10-25 | 37.41 | 39.22 | 1.53 | 4.06% | 36.90 | 39.56 | 34970 | 13429 | 3.98% |
| 2024-10-24 | 36.81 | 37.69 | 0.99 | 2.70% | 36.35 | 38.65 | 21929 | 8247 | 2.49% |
| 2024-10-23 | 36.48 | 36.70 | -0.54 | -1.45% | 36.48 | 37.32 | 11758 | 4345 | 1.34% |
| 2024-10-22 | 38.08 | 37.24 | -0.84 | -2.21% | 36.71 | 38.11 | 18522 | 6876 | 2.11% |
| 2024-10-21 | 36.85 | 38.08 | 1.25 | 3.39% | 36.85 | 39.26 | 29900 | 11458 | 3.40% |
| 2024-10-18 | 36.08 | 36.83 | 0.74 | 2.05% | 35.85 | 37.38 | 15941 | 5869 | 1.81% |
| 2024-10-17 | 36.17 | 36.09 | -0.08 | -0.22% | 35.97 | 36.99 | 8674 | 3158 | 0.99% |
| 2024-10-16 | 36.20 | 36.17 | -0.24 | -0.66% | 35.70 | 36.63 | 5960 | 2159 | 0.68% |
| 2024-10-15 | 37.37 | 36.41 | -0.96 | -2.57% | 36.41 | 37.44 | 10256 | 3780 | 1.17% |
| 2024-10-14 | 37.17 | 37.37 | 0.60 | 1.63% | 36.40 | 37.50 | 10170 | 3761 | 1.16% |
| 2024-10-11 | 37.00 | 36.77 | -0.29 | -0.78% | 36.50 | 37.56 | 15017 | 5559 | 1.71% |
| 2024-10-10 | 37.50 | 37.06 | -0.41 | -1.09% | 36.58 | 38.18 | 16392 | 6101 | 1.86% |
| 2024-10-09 | 39.02 | 37.47 | -1.44 | -3.70% | 36.30 | 39.09 | 30870 | 11766 | 3.51% |
| 2024-10-08 | 43.03 | 38.91 | -0.21 | -0.54% | 37.18 | 43.03 | 52095 | 20591 | 5.92% |
| 2024-09-30 | 37.04 | 39.12 | 3.04 | 8.43% | 36.30 | 39.60 | 35286 | 13489 | 4.01% |
| 2024-09-27 | 34.95 | 36.08 | 1.71 | 4.98% | 34.66 | 36.30 | 17136 | 6081 | 1.95% |
| 2024-09-26 | 32.40 | 34.37 | 1.92 | 5.92% | 31.78 | 34.51 | 25245 | 8353 | 2.87% |
| 2024-09-25 | 33.16 | 32.45 | -0.79 | -2.38% | 32.23 | 34.77 | 29820 | 9991 | 3.39% |
| 2024-09-24 | 33.99 | 33.24 | -0.76 | -2.24% | 31.50 | 34.30 | 25279 | 8249 | 2.87% |
| 2024-09-23 | 36.50 | 34.00 | -1.49 | -4.20% | 33.44 | 37.20 | 15290 | 5343 | 1.74% |
| 2024-09-20 | 35.10 | 35.49 | 0.54 | 1.55% | 35.10 | 36.28 | 10766 | 3839 | 1.22% |
| 2024-09-19 | 33.72 | 34.95 | 1.23 | 3.65% | 33.72 | 35.75 | 5827 | 2015 | 0.66% |
| 2024-09-18 | 33.88 | 33.72 | 0.24 | 0.72% | 32.88 | 33.93 | 6720 | 2249 | 0.76% |
| 2024-09-13 | 34.96 | 33.48 | -1.35 | -3.88% | 33.40 | 35.25 | 6152 | 2088 | 0.70% |
| 2024-09-12 | 35.47 | 34.83 | -0.71 | -2.00% | 34.72 | 35.80 | 5141 | 1809 | 0.58% |
| 2024-09-11 | 36.03 | 35.54 | -0.46 | -1.28% | 35.08 | 36.38 | 7223 | 2570 | 0.82% |
| 2024-09-10 | 36.60 | 36.00 | -0.70 | -1.91% | 35.77 | 36.78 | 8138 | 2941 | 0.93% |
| 2024-09-09 | 34.90 | 36.70 | 1.13 | 3.18% | 34.90 | 36.98 | 6820 | 2479 | 0.78% |
| 2024-09-06 | 36.77 | 35.57 | -0.91 | -2.49% | 35.31 | 36.84 | 6353 | 2286 | 0.72% |
| 2024-09-05 | 37.05 | 36.48 | -0.57 | -1.54% | 36.01 | 37.52 | 10936 | 4023 | 1.24% |
| 2024-09-04 | 36.25 | 37.05 | 0.80 | 2.21% | 35.90 | 37.63 | 10675 | 3942 | 1.21% |
| 2024-09-03 | 34.34 | 36.25 | 1.91 | 5.56% | 34.01 | 36.26 | 9751 | 3461 | 1.11% |
| 2024-09-02 | 33.90 | 34.34 | 0.44 | 1.30% | 33.90 | 35.20 | 10284 | 3552 | 1.17% |
| 2024-08-30 | 33.28 | 33.90 | 0.95 | 2.88% | 32.79 | 34.63 | 7420 | 2519 | 0.84% |
| 2024-08-29 | 31.98 | 32.95 | 1.07 | 3.36% | 31.62 | 33.08 | 5261 | 1708 | 0.60% |
| 2024-08-28 | 31.10 | 31.88 | 0.58 | 1.85% | 31.10 | 32.20 | 4234 | 1342 | 0.48% |
| 2024-08-27 | 32.35 | 31.30 | -1.04 | -3.22% | 30.98 | 32.36 | 4286 | 1348 | 0.49% |
| 2024-08-26 | 32.07 | 32.34 | 0.27 | 0.84% | 31.14 | 33.05 | 7340 | 2376 | 0.83% |