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 | 45.55 | 43.51 | -2.23 | -4.88% | 43.44 | 46.00 | 27128 | 12110 | 0.51% |
| 2024-11-21 | 45.73 | 45.74 | 0.03 | 0.07% | 45.25 | 46.40 | 21037 | 9644 | 0.40% |
| 2024-11-20 | 44.97 | 45.71 | 0.52 | 1.15% | 44.90 | 46.46 | 23205 | 10594 | 0.44% |
| 2024-11-19 | 44.74 | 45.19 | 0.44 | 0.98% | 44.13 | 45.63 | 26252 | 11762 | 0.50% |
| 2024-11-18 | 45.05 | 44.75 | -0.30 | -0.67% | 44.32 | 46.09 | 37909 | 17117 | 0.72% |
| 2024-11-15 | 48.03 | 45.05 | -3.01 | -6.26% | 44.80 | 48.48 | 46680 | 21512 | 0.89% |
| 2024-11-14 | 48.50 | 48.06 | 0.07 | 0.15% | 47.77 | 49.05 | 37753 | 18235 | 0.72% |
| 2024-11-13 | 48.03 | 47.99 | -0.35 | -0.72% | 46.50 | 48.62 | 36758 | 17515 | 0.70% |
| 2024-11-12 | 47.80 | 48.34 | 0.42 | 0.88% | 47.50 | 49.96 | 59240 | 28980 | 1.12% |
| 2024-11-11 | 46.99 | 47.92 | 0.62 | 1.31% | 46.00 | 48.51 | 63387 | 30077 | 1.20% |
| 2024-11-08 | 52.86 | 47.30 | -4.97 | -9.51% | 47.14 | 53.00 | 140481 | 68582 | 2.67% |
| 2024-11-07 | 52.30 | 52.27 | 0.32 | 0.62% | 50.60 | 55.38 | 83544 | 44124 | 1.59% |
| 2024-11-06 | 48.75 | 51.95 | 3.20 | 6.56% | 47.00 | 53.30 | 70271 | 35416 | 1.33% |
| 2024-11-05 | 46.06 | 48.75 | 1.92 | 4.10% | 45.62 | 49.52 | 64625 | 30967 | 1.23% |
| 2024-11-04 | 45.81 | 46.83 | 1.42 | 3.13% | 44.78 | 46.90 | 62296 | 28481 | 1.18% |
| 2024-11-01 | 43.85 | 45.41 | 0.81 | 1.82% | 43.80 | 45.88 | 59710 | 26973 | 1.13% |
| 2024-10-31 | 42.46 | 44.60 | 2.09 | 4.92% | 41.74 | 46.38 | 75222 | 33383 | 1.43% |
| 2024-10-30 | 42.37 | 42.51 | 0.16 | 0.38% | 41.66 | 45.10 | 67947 | 29286 | 1.29% |
| 2024-10-29 | 44.27 | 42.35 | -1.91 | -4.32% | 42.31 | 45.27 | 56065 | 24266 | 1.06% |
| 2024-10-28 | 44.78 | 44.26 | 1.11 | 2.57% | 43.44 | 45.55 | 68398 | 30408 | 1.30% |
| 2024-10-25 | 41.51 | 43.15 | 1.69 | 4.08% | 41.41 | 45.00 | 81997 | 35709 | 1.56% |
| 2024-10-24 | 42.20 | 41.46 | -1.20 | -2.81% | 41.16 | 43.20 | 48602 | 20434 | 0.92% |
| 2024-10-23 | 41.21 | 42.66 | 1.46 | 3.54% | 40.51 | 43.20 | 101523 | 43064 | 1.93% |
| 2024-10-22 | 38.45 | 41.20 | 2.64 | 6.85% | 38.09 | 41.40 | 99656 | 40194 | 1.89% |
| 2024-10-21 | 39.23 | 38.56 | -0.66 | -1.68% | 38.02 | 39.60 | 73394 | 28473 | 1.39% |
| 2024-10-18 | 38.00 | 39.22 | 0.61 | 1.58% | 36.88 | 40.20 | 90658 | 34876 | 1.72% |
| 2024-10-17 | 41.60 | 38.61 | -3.01 | -7.23% | 38.24 | 42.18 | 112049 | 44648 | 2.13% |
| 2024-10-16 | 39.38 | 41.62 | 2.25 | 5.72% | 39.38 | 43.17 | 139027 | 58151 | 2.64% |
| 2024-10-15 | 39.05 | 39.37 | -0.54 | -1.35% | 38.80 | 41.65 | 103773 | 41980 | 1.97% |
| 2024-10-14 | 37.01 | 39.91 | 3.63 | 10.01% | 36.50 | 39.91 | 145744 | 55677 | 2.77% |
| 2024-10-11 | 36.00 | 36.28 | -0.31 | -0.85% | 34.70 | 37.17 | 68125 | 24431 | 1.29% |
| 2024-10-10 | 36.66 | 36.59 | -1.27 | -3.35% | 35.50 | 38.50 | 126401 | 46593 | 2.40% |
| 2024-10-09 | 41.00 | 37.86 | -4.21 | -10.01% | 37.86 | 41.00 | 109356 | 42101 | 2.08% |
| 2024-10-08 | 43.42 | 42.07 | 2.60 | 6.59% | 40.00 | 43.42 | 210049 | 88628 | 3.99% |
| 2024-09-30 | 39.47 | 39.47 | 3.59 | 10.01% | 39.47 | 39.47 | 22224 | 8771 | 0.42% |
| 2024-09-27 | 34.30 | 35.88 | 3.26 | 9.99% | 34.01 | 35.88 | 96377 | 34235 | 1.83% |
| 2024-09-26 | 29.65 | 32.62 | 2.97 | 10.02% | 29.36 | 32.62 | 108534 | 34017 | 2.06% |
| 2024-09-25 | 30.68 | 29.65 | -0.69 | -2.27% | 29.59 | 31.53 | 72439 | 22175 | 1.37% |
| 2024-09-24 | 30.30 | 30.34 | 1.02 | 3.48% | 28.85 | 30.70 | 69345 | 20812 | 1.32% |
| 2024-09-23 | 28.90 | 29.32 | 0.30 | 1.03% | 28.55 | 30.30 | 47589 | 14078 | 0.90% |
| 2024-09-20 | 28.90 | 29.02 | -0.06 | -0.21% | 28.00 | 29.27 | 44242 | 12756 | 0.84% |
| 2024-09-19 | 27.92 | 29.08 | 1.28 | 4.60% | 27.92 | 30.10 | 68838 | 20089 | 1.31% |
| 2024-09-18 | 26.87 | 27.80 | 0.93 | 3.46% | 26.37 | 28.06 | 38184 | 10422 | 0.72% |
| 2024-09-13 | 27.60 | 26.87 | -0.75 | -2.72% | 26.78 | 27.90 | 24008 | 6552 | 0.46% |
| 2024-09-12 | 27.51 | 27.62 | 0.04 | 0.15% | 27.51 | 28.29 | 30593 | 8508 | 0.58% |
| 2024-09-11 | 26.89 | 27.58 | 0.45 | 1.66% | 26.71 | 27.58 | 31137 | 8496 | 0.59% |
| 2024-09-10 | 27.58 | 27.13 | -0.45 | -1.63% | 26.55 | 27.65 | 34338 | 9240 | 0.65% |
| 2024-09-09 | 27.70 | 27.58 | -0.30 | -1.08% | 27.32 | 27.94 | 24261 | 6690 | 0.46% |
| 2024-09-06 | 28.65 | 27.88 | -0.93 | -3.23% | 27.78 | 28.78 | 34029 | 9596 | 0.65% |
| 2024-09-05 | 28.34 | 28.81 | 0.43 | 1.52% | 28.18 | 29.19 | 41223 | 11826 | 0.78% |
| 2024-09-04 | 27.87 | 28.38 | 0.16 | 0.57% | 27.79 | 29.04 | 51228 | 14571 | 0.97% |
| 2024-09-03 | 27.71 | 28.22 | 0.65 | 2.36% | 27.37 | 28.63 | 56485 | 15916 | 1.07% |
| 2024-09-02 | 28.90 | 27.57 | -2.08 | -7.02% | 27.55 | 29.49 | 85551 | 24130 | 1.62% |
| 2024-08-30 | 26.95 | 29.65 | 2.70 | 10.02% | 26.45 | 29.65 | 77841 | 22184 | 1.48% |
| 2024-08-29 | 26.52 | 26.95 | 0.39 | 1.47% | 26.30 | 27.51 | 34824 | 9405 | 0.66% |
| 2024-08-28 | 27.03 | 26.56 | -0.53 | -1.96% | 26.40 | 27.03 | 27472 | 7322 | 0.52% |
| 2024-08-27 | 27.71 | 27.09 | -0.87 | -3.11% | 26.89 | 27.79 | 28628 | 7770 | 0.54% |
| 2024-08-26 | 27.64 | 27.96 | 0.56 | 2.04% | 27.26 | 28.08 | 31729 | 8805 | 0.60% |
| 2024-08-23 | 27.22 | 27.40 | 0.18 | 0.66% | 27.00 | 27.83 | 26244 | 7200 | 0.50% |
| 2024-08-22 | 27.89 | 27.22 | -0.71 | -2.54% | 27.19 | 28.35 | 31843 | 8759 | 0.60% |
| 2024-08-21 | 27.68 | 27.93 | 0.25 | 0.90% | 27.15 | 28.05 | 31758 | 8789 | 0.60% |
| 2024-08-20 | 28.47 | 27.68 | -0.78 | -2.74% | 27.58 | 28.60 | 29602 | 8246 | 0.56% |
| 2024-08-19 | 28.88 | 28.46 | -0.42 | -1.45% | 28.37 | 29.22 | 30042 | 8613 | 0.57% |
| 2024-08-16 | 29.37 | 28.88 | -0.63 | -2.13% | 28.75 | 29.42 | 38255 | 11092 | 0.73% |
| 2024-08-15 | 29.50 | 29.51 | 0.00 | 0.00% | 28.92 | 29.98 | 38395 | 11295 | 0.73% |