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 | 46.89 | 46.37 | -0.48 | -1.02% | 45.52 | 47.28 | 25685 | 11929 | 0.44% |
| 2024-11-20 | 46.65 | 46.85 | 0.20 | 0.43% | 46.31 | 47.46 | 22579 | 10580 | 0.39% |
| 2024-11-19 | 46.60 | 46.65 | 0.63 | 1.37% | 45.60 | 47.02 | 27083 | 12545 | 0.46% |
| 2024-11-18 | 47.05 | 46.02 | -0.79 | -1.69% | 45.66 | 47.65 | 32862 | 15301 | 0.56% |
| 2024-11-15 | 49.49 | 46.81 | -2.64 | -5.34% | 46.65 | 49.66 | 42647 | 20417 | 0.73% |
| 2024-11-14 | 51.49 | 49.45 | -2.28 | -4.41% | 48.90 | 52.10 | 39290 | 19630 | 0.67% |
| 2024-11-13 | 52.15 | 51.73 | -0.28 | -0.54% | 51.29 | 52.62 | 35677 | 18455 | 0.61% |
| 2024-11-12 | 53.71 | 52.01 | -1.52 | -2.84% | 51.82 | 55.50 | 60695 | 32318 | 1.04% |
| 2024-11-11 | 52.71 | 53.53 | 3.37 | 6.72% | 51.60 | 53.71 | 90260 | 47380 | 1.55% |
| 2024-11-08 | 49.08 | 50.16 | 2.01 | 4.17% | 49.05 | 53.01 | 86825 | 44641 | 1.49% |
| 2024-11-07 | 47.40 | 48.15 | 0.26 | 0.54% | 47.38 | 48.54 | 35904 | 17278 | 0.62% |
| 2024-11-06 | 47.91 | 47.89 | -0.01 | -0.02% | 47.28 | 49.14 | 51510 | 24805 | 0.88% |
| 2024-11-05 | 47.59 | 47.90 | 0.31 | 0.65% | 46.50 | 48.30 | 49703 | 23686 | 0.85% |
| 2024-11-04 | 46.91 | 47.59 | 0.98 | 2.10% | 46.62 | 48.62 | 39516 | 18862 | 0.68% |
| 2024-11-01 | 47.00 | 46.61 | -0.39 | -0.83% | 46.18 | 47.57 | 29247 | 13708 | 0.50% |
| 2024-10-31 | 47.57 | 47.00 | -0.31 | -0.66% | 46.64 | 47.81 | 41235 | 19484 | 0.71% |
| 2024-10-30 | 46.89 | 47.31 | 0.51 | 1.09% | 46.53 | 48.14 | 46073 | 21849 | 0.79% |
| 2024-10-29 | 46.96 | 46.80 | -0.09 | -0.19% | 45.94 | 47.16 | 51708 | 23994 | 0.89% |
| 2024-10-28 | 47.74 | 46.89 | -0.36 | -0.76% | 46.88 | 48.89 | 58844 | 28106 | 1.01% |
| 2024-10-25 | 45.60 | 47.25 | 1.33 | 2.90% | 45.23 | 48.18 | 55807 | 26236 | 0.96% |
| 2024-10-24 | 46.63 | 45.92 | 0.24 | 0.53% | 45.25 | 47.37 | 50637 | 23428 | 0.87% |
| 2024-10-23 | 45.50 | 45.68 | 0.47 | 1.04% | 45.08 | 46.84 | 46442 | 21339 | 0.80% |
| 2024-10-22 | 45.83 | 45.21 | -0.29 | -0.64% | 44.00 | 45.93 | 46943 | 21191 | 0.80% |
| 2024-10-21 | 46.38 | 45.50 | -0.55 | -1.19% | 45.01 | 46.99 | 50291 | 23122 | 0.86% |
| 2024-10-18 | 43.13 | 46.05 | 2.96 | 6.87% | 42.60 | 48.40 | 64631 | 29119 | 1.11% |
| 2024-10-17 | 44.77 | 43.09 | -1.77 | -3.95% | 43.07 | 45.31 | 37806 | 16661 | 0.65% |
| 2024-10-16 | 46.50 | 44.86 | -1.52 | -3.28% | 44.66 | 46.50 | 33516 | 15258 | 0.57% |
| 2024-10-15 | 48.01 | 46.38 | -2.10 | -4.33% | 46.38 | 48.64 | 33588 | 15961 | 0.58% |
| 2024-10-14 | 50.70 | 48.48 | -1.25 | -2.51% | 47.30 | 50.70 | 41313 | 20019 | 0.71% |
| 2024-10-11 | 51.00 | 49.73 | -0.54 | -1.07% | 49.20 | 52.01 | 42395 | 21343 | 0.73% |
| 2024-10-10 | 53.00 | 50.27 | -0.85 | -1.66% | 50.09 | 54.00 | 73184 | 37748 | 1.25% |
| 2024-10-09 | 55.43 | 51.12 | -3.63 | -6.63% | 50.83 | 55.66 | 99141 | 52976 | 1.70% |
| 2024-10-08 | 56.98 | 54.75 | 7.21 | 15.17% | 52.51 | 56.98 | 114670 | 62250 | 1.97% |
| 2024-09-30 | 43.43 | 47.54 | 6.84 | 16.81% | 43.00 | 48.43 | 78180 | 36104 | 1.34% |
| 2024-09-27 | 38.95 | 40.70 | 2.62 | 6.88% | 38.56 | 41.00 | 22963 | 9126 | 0.39% |
| 2024-09-26 | 35.60 | 38.08 | 2.48 | 6.97% | 35.40 | 38.29 | 32638 | 12085 | 0.56% |
| 2024-09-25 | 36.58 | 35.60 | -0.17 | -0.48% | 35.47 | 36.82 | 24127 | 8679 | 0.41% |
| 2024-09-24 | 33.34 | 35.77 | 2.97 | 9.05% | 33.13 | 35.77 | 25976 | 8999 | 0.45% |
| 2024-09-23 | 32.67 | 32.80 | -0.20 | -0.61% | 32.62 | 33.50 | 8607 | 2848 | 0.15% |
| 2024-09-20 | 33.80 | 33.00 | -0.96 | -2.83% | 32.89 | 34.02 | 10991 | 3642 | 0.19% |
| 2024-09-19 | 33.54 | 33.96 | 0.89 | 2.69% | 33.00 | 34.68 | 16910 | 5726 | 0.29% |
| 2024-09-18 | 34.00 | 33.07 | -1.01 | -2.96% | 32.48 | 34.00 | 13490 | 4447 | 0.23% |
| 2024-09-13 | 33.70 | 34.08 | 0.16 | 0.47% | 33.39 | 34.25 | 14822 | 5013 | 0.25% |
| 2024-09-12 | 34.22 | 33.92 | -0.42 | -1.22% | 33.80 | 34.74 | 11894 | 4057 | 0.20% |
| 2024-09-11 | 33.65 | 34.34 | 0.50 | 1.48% | 33.56 | 34.45 | 12054 | 4121 | 0.21% |
| 2024-09-10 | 34.35 | 33.84 | -0.26 | -0.76% | 33.35 | 34.35 | 11001 | 3703 | 0.19% |
| 2024-09-09 | 34.08 | 34.10 | -0.18 | -0.53% | 33.91 | 34.56 | 10050 | 3434 | 0.17% |
| 2024-09-06 | 35.50 | 34.28 | -0.98 | -2.78% | 34.11 | 35.50 | 8854 | 3055 | 0.15% |
| 2024-09-05 | 35.10 | 35.26 | 0.20 | 0.57% | 34.92 | 35.51 | 9477 | 3329 | 0.16% |
| 2024-09-04 | 34.95 | 35.06 | 0.00 | 0.00% | 34.66 | 35.45 | 7898 | 2774 | 0.14% |
| 2024-09-03 | 34.60 | 35.06 | 0.23 | 0.66% | 34.60 | 35.46 | 10579 | 3720 | 0.18% |
| 2024-09-02 | 35.85 | 34.83 | -1.26 | -3.49% | 34.70 | 35.95 | 14555 | 5120 | 0.25% |
| 2024-08-30 | 35.35 | 36.09 | 1.10 | 3.14% | 34.78 | 36.69 | 23394 | 8431 | 0.40% |
| 2024-08-29 | 34.75 | 34.99 | 0.21 | 0.60% | 34.45 | 35.18 | 10382 | 3620 | 0.18% |
| 2024-08-28 | 34.10 | 34.78 | 0.54 | 1.58% | 33.99 | 35.08 | 9459 | 3281 | 0.16% |
| 2024-08-27 | 34.51 | 34.24 | -0.19 | -0.55% | 33.75 | 34.51 | 10524 | 3589 | 0.18% |
| 2024-08-26 | 34.59 | 34.43 | -0.18 | -0.52% | 34.31 | 35.40 | 11227 | 3900 | 0.19% |
| 2024-08-23 | 34.19 | 34.61 | 0.55 | 1.61% | 33.81 | 34.76 | 14360 | 4955 | 0.25% |
| 2024-08-22 | 34.48 | 34.06 | -0.42 | -1.22% | 34.00 | 34.60 | 10745 | 3676 | 0.18% |
| 2024-08-21 | 34.75 | 34.48 | -0.12 | -0.35% | 34.27 | 34.75 | 8439 | 2911 | 0.14% |
| 2024-08-20 | 35.57 | 34.60 | -0.93 | -2.62% | 34.50 | 35.66 | 14717 | 5134 | 0.25% |
| 2024-08-19 | 36.19 | 35.53 | -0.46 | -1.28% | 35.40 | 36.45 | 13805 | 4930 | 0.24% |
| 2024-08-16 | 37.00 | 35.99 | -0.98 | -2.65% | 35.61 | 37.09 | 20518 | 7375 | 0.35% |
| 2024-08-15 | 36.39 | 36.97 | 0.62 | 1.71% | 36.11 | 37.30 | 15695 | 5780 | 0.27% |
| 2024-08-14 | 37.79 | 36.35 | -1.18 | -3.14% | 36.30 | 37.79 | 15348 | 5635 | 0.26% |
| 2024-08-13 | 37.95 | 37.53 | -0.38 | -1.00% | 37.07 | 38.17 | 11926 | 4468 | 0.20% |