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 | 47.55 | 46.80 | -0.65 | -1.37% | 46.23 | 47.65 | 46070 | 21509 | 1.88% |
| 2024-12-02 | 46.80 | 47.45 | 0.38 | 0.81% | 45.91 | 47.71 | 46966 | 22128 | 1.91% |
| 2024-11-29 | 46.18 | 47.07 | 0.91 | 1.97% | 45.45 | 47.34 | 49419 | 23031 | 2.01% |
| 2024-11-28 | 46.90 | 46.16 | -0.74 | -1.58% | 46.10 | 47.18 | 34024 | 15870 | 1.39% |
| 2024-11-27 | 45.11 | 46.90 | 1.61 | 3.55% | 44.78 | 47.00 | 46273 | 21220 | 1.89% |
| 2024-11-26 | 46.90 | 45.29 | -1.75 | -3.72% | 45.26 | 47.30 | 45941 | 21156 | 1.87% |
| 2024-11-25 | 46.00 | 47.04 | 1.34 | 2.93% | 45.71 | 47.77 | 53901 | 25166 | 2.20% |
| 2024-11-22 | 48.10 | 45.70 | -2.66 | -5.50% | 45.70 | 48.60 | 58548 | 27600 | 2.39% |
| 2024-11-21 | 48.77 | 48.36 | -0.40 | -0.82% | 47.65 | 49.33 | 41864 | 20282 | 1.71% |
| 2024-11-20 | 48.19 | 48.76 | 0.30 | 0.62% | 47.60 | 49.18 | 51715 | 24998 | 2.11% |
| 2024-11-19 | 46.05 | 48.46 | 2.36 | 5.12% | 45.68 | 48.51 | 63290 | 29889 | 2.58% |
| 2024-11-18 | 48.99 | 46.10 | -1.94 | -4.04% | 45.73 | 49.01 | 72742 | 34317 | 2.96% |
| 2024-11-15 | 50.55 | 48.04 | -2.71 | -5.34% | 47.81 | 50.65 | 79234 | 39155 | 3.23% |
| 2024-11-14 | 53.32 | 50.75 | -2.05 | -3.88% | 50.53 | 53.73 | 76000 | 39499 | 3.10% |
| 2024-11-13 | 51.80 | 52.80 | 0.26 | 0.49% | 50.62 | 53.10 | 102417 | 53127 | 4.17% |
| 2024-11-12 | 54.22 | 52.54 | -1.56 | -2.88% | 51.90 | 55.55 | 115670 | 62153 | 4.71% |
| 2024-11-11 | 50.02 | 54.10 | 3.41 | 6.73% | 49.87 | 54.10 | 108500 | 56952 | 4.42% |
| 2024-11-08 | 51.02 | 50.69 | -0.44 | -0.86% | 50.31 | 52.98 | 101651 | 52471 | 4.14% |
| 2024-11-07 | 50.18 | 51.13 | 2.49 | 5.12% | 49.38 | 51.70 | 101734 | 51522 | 4.15% |
| 2024-11-06 | 49.28 | 48.64 | -0.43 | -0.88% | 48.53 | 51.19 | 93337 | 46633 | 3.80% |
| 2024-11-05 | 47.01 | 49.07 | 1.88 | 3.98% | 46.70 | 49.20 | 66876 | 32467 | 2.73% |
| 2024-11-04 | 46.07 | 47.19 | 1.13 | 2.45% | 45.00 | 47.86 | 48209 | 22685 | 1.96% |
| 2024-11-01 | 48.20 | 46.06 | -2.82 | -5.77% | 45.82 | 48.56 | 74935 | 35284 | 3.05% |
| 2024-10-31 | 49.00 | 48.88 | 0.88 | 1.83% | 47.88 | 49.87 | 74769 | 36639 | 3.05% |
| 2024-10-30 | 48.29 | 48.00 | -0.42 | -0.87% | 47.40 | 49.01 | 54352 | 26173 | 2.22% |
| 2024-10-29 | 51.18 | 48.42 | -2.15 | -4.25% | 48.40 | 52.49 | 80597 | 40185 | 3.28% |
| 2024-10-28 | 51.90 | 50.57 | -0.95 | -1.84% | 49.09 | 51.90 | 90533 | 45297 | 3.69% |
| 2024-10-25 | 47.00 | 51.52 | 4.68 | 9.99% | 47.00 | 51.99 | 131267 | 65838 | 5.35% |
| 2024-10-24 | 48.59 | 46.84 | -2.08 | -4.25% | 46.59 | 48.59 | 61570 | 29177 | 2.51% |
| 2024-10-23 | 47.45 | 48.92 | 1.57 | 3.32% | 46.88 | 51.00 | 103084 | 50359 | 4.20% |
| 2024-10-22 | 46.56 | 47.35 | 0.14 | 0.30% | 46.01 | 47.63 | 65040 | 30465 | 2.65% |
| 2024-10-21 | 46.39 | 47.21 | 1.31 | 2.85% | 45.90 | 48.98 | 86444 | 40829 | 3.52% |
| 2024-10-18 | 43.48 | 45.90 | 2.24 | 5.13% | 43.15 | 47.95 | 92969 | 42185 | 3.79% |
| 2024-10-17 | 44.10 | 43.66 | -0.13 | -0.30% | 43.50 | 44.93 | 48809 | 21622 | 1.99% |
| 2024-10-16 | 44.01 | 43.79 | -1.17 | -2.60% | 43.42 | 44.75 | 48530 | 21369 | 1.98% |
| 2024-10-15 | 46.53 | 44.96 | -1.97 | -4.20% | 44.88 | 46.92 | 61014 | 28030 | 2.49% |
| 2024-10-14 | 46.58 | 46.93 | 0.38 | 0.82% | 44.91 | 47.23 | 63177 | 29184 | 2.57% |
| 2024-10-11 | 49.00 | 46.55 | -3.30 | -6.62% | 45.69 | 49.90 | 76488 | 36017 | 3.12% |
| 2024-10-10 | 51.52 | 49.85 | -1.64 | -3.19% | 49.68 | 53.36 | 84099 | 43417 | 3.43% |
| 2024-10-09 | 56.65 | 51.49 | -8.48 | -14.14% | 51.31 | 57.30 | 143319 | 78118 | 5.84% |
| 2024-10-08 | 60.60 | 59.97 | 9.46 | 18.73% | 54.00 | 60.60 | 217048 | 126041 | 8.85% |
| 2024-09-30 | 46.00 | 50.51 | 8.42 | 20.00% | 44.50 | 50.51 | 148451 | 70613 | 6.05% |
| 2024-09-27 | 38.90 | 42.09 | 4.19 | 11.06% | 38.51 | 42.37 | 74522 | 30262 | 3.04% |
| 2024-09-26 | 35.50 | 37.90 | 2.35 | 6.61% | 35.06 | 37.95 | 73409 | 26769 | 2.99% |
| 2024-09-25 | 35.99 | 35.55 | 0.50 | 1.43% | 35.50 | 37.08 | 78906 | 28566 | 3.22% |
| 2024-09-24 | 33.05 | 35.05 | 2.17 | 6.60% | 32.85 | 35.10 | 76906 | 26261 | 3.13% |
| 2024-09-23 | 32.88 | 32.88 | -0.02 | -0.06% | 32.67 | 33.48 | 36226 | 11924 | 1.48% |
| 2024-09-20 | 34.00 | 32.90 | -1.05 | -3.09% | 32.53 | 34.00 | 58560 | 19290 | 2.39% |
| 2024-09-19 | 34.20 | 33.95 | 0.14 | 0.41% | 33.43 | 34.84 | 57723 | 19649 | 2.35% |
| 2024-09-18 | 35.19 | 33.81 | -1.94 | -5.43% | 33.21 | 35.38 | 59232 | 20015 | 2.41% |
| 2024-09-13 | 37.04 | 35.75 | -1.54 | -4.13% | 34.90 | 37.48 | 118366 | 41965 | 4.82% |
| 2024-09-12 | 36.80 | 37.29 | 0.68 | 1.86% | 36.55 | 38.10 | 72766 | 27266 | 2.97% |
| 2024-09-11 | 34.97 | 36.61 | 1.49 | 4.24% | 34.93 | 37.82 | 80661 | 29497 | 3.29% |
| 2024-09-10 | 35.85 | 35.12 | -0.49 | -1.38% | 34.41 | 35.86 | 51206 | 17879 | 2.09% |
| 2024-09-09 | 37.90 | 35.61 | -2.73 | -7.12% | 34.85 | 38.50 | 87401 | 31526 | 3.56% |
| 2024-09-06 | 40.38 | 38.34 | -2.06 | -5.10% | 38.29 | 40.40 | 36232 | 14131 | 1.48% |
| 2024-09-05 | 40.67 | 40.40 | -0.26 | -0.64% | 40.30 | 41.71 | 32642 | 13370 | 1.33% |
| 2024-09-04 | 40.71 | 40.66 | -0.16 | -0.39% | 40.30 | 41.63 | 29113 | 11917 | 1.19% |
| 2024-09-03 | 39.55 | 40.82 | 1.40 | 3.55% | 39.04 | 41.75 | 38270 | 15546 | 1.56% |
| 2024-09-02 | 41.36 | 39.42 | -1.98 | -4.78% | 39.41 | 41.96 | 39398 | 15962 | 1.61% |
| 2024-08-30 | 41.27 | 41.40 | -0.38 | -0.91% | 41.11 | 42.46 | 38856 | 16272 | 1.58% |
| 2024-08-29 | 38.96 | 41.78 | 2.71 | 6.94% | 38.66 | 41.98 | 54870 | 22449 | 2.24% |
| 2024-08-28 | 39.25 | 39.07 | -0.22 | -0.56% | 38.50 | 39.69 | 18303 | 7164 | 0.75% |
| 2024-08-27 | 39.75 | 39.29 | -0.71 | -1.78% | 38.96 | 40.48 | 33201 | 13104 | 1.35% |
| 2024-08-26 | 36.81 | 40.00 | 3.80 | 10.50% | 36.20 | 41.47 | 71519 | 28435 | 2.91% |