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 | 48.20 | 46.10 | -1.97 | -4.10% | 46.08 | 50.38 | 139160 | 67193 | 2.14% |
| 2024-11-21 | 46.07 | 48.07 | 1.79 | 3.87% | 45.59 | 48.58 | 118749 | 56425 | 1.83% |
| 2024-11-20 | 46.47 | 46.28 | -0.13 | -0.28% | 45.95 | 46.69 | 61952 | 28651 | 0.95% |
| 2024-11-19 | 46.01 | 46.41 | 0.56 | 1.22% | 45.15 | 47.10 | 79135 | 36322 | 1.22% |
| 2024-11-18 | 46.40 | 45.85 | -0.32 | -0.69% | 45.32 | 46.70 | 81209 | 37328 | 1.25% |
| 2024-11-15 | 48.78 | 46.17 | -2.69 | -5.51% | 46.00 | 49.10 | 103862 | 49071 | 1.60% |
| 2024-11-14 | 49.80 | 48.86 | -1.14 | -2.28% | 48.53 | 50.33 | 83449 | 40968 | 1.28% |
| 2024-11-13 | 50.12 | 50.00 | -0.38 | -0.75% | 49.47 | 50.74 | 76501 | 38295 | 1.18% |
| 2024-11-12 | 52.74 | 50.38 | -1.62 | -3.12% | 49.96 | 53.18 | 135595 | 69455 | 2.09% |
| 2024-11-11 | 50.14 | 52.00 | 1.66 | 3.30% | 50.00 | 52.22 | 152535 | 78412 | 2.35% |
| 2024-11-08 | 50.13 | 50.34 | 0.54 | 1.08% | 50.11 | 51.50 | 116266 | 59037 | 1.79% |
| 2024-11-07 | 51.63 | 49.80 | -2.35 | -4.51% | 49.31 | 52.00 | 162929 | 81534 | 2.51% |
| 2024-11-06 | 53.50 | 52.15 | -0.52 | -0.99% | 51.71 | 53.96 | 109776 | 57990 | 1.69% |
| 2024-11-05 | 50.98 | 52.67 | 2.24 | 4.44% | 50.68 | 54.25 | 152499 | 79802 | 2.35% |
| 2024-11-04 | 49.68 | 50.43 | 1.20 | 2.44% | 49.11 | 50.52 | 63617 | 31823 | 0.98% |
| 2024-11-01 | 49.91 | 49.23 | -1.05 | -2.09% | 48.80 | 50.61 | 76055 | 37644 | 1.17% |
| 2024-10-31 | 51.61 | 50.28 | -0.25 | -0.49% | 48.51 | 51.78 | 119837 | 60243 | 1.84% |
| 2024-10-30 | 49.78 | 50.53 | 0.12 | 0.24% | 49.57 | 51.60 | 89999 | 45575 | 1.39% |
| 2024-10-29 | 50.21 | 50.41 | 0.50 | 1.00% | 49.63 | 51.50 | 127304 | 64314 | 1.96% |
| 2024-10-28 | 50.59 | 49.91 | -0.24 | -0.48% | 49.73 | 51.50 | 72071 | 36342 | 1.11% |
| 2024-10-25 | 49.66 | 50.15 | 0.49 | 0.99% | 49.35 | 50.88 | 63427 | 31819 | 0.98% |
| 2024-10-24 | 50.28 | 49.66 | -0.62 | -1.23% | 49.00 | 50.64 | 72774 | 36005 | 1.12% |
| 2024-10-23 | 49.01 | 50.28 | 1.10 | 2.24% | 48.89 | 51.69 | 120217 | 60743 | 1.85% |
| 2024-10-22 | 49.23 | 49.18 | -0.41 | -0.83% | 48.62 | 50.20 | 88981 | 43881 | 1.37% |
| 2024-10-21 | 51.00 | 49.59 | 0.50 | 1.02% | 49.38 | 51.50 | 133097 | 67184 | 2.05% |
| 2024-10-18 | 46.38 | 49.09 | 2.64 | 5.68% | 45.69 | 50.49 | 158807 | 77250 | 2.44% |
| 2024-10-17 | 46.45 | 46.45 | 0.43 | 0.93% | 46.12 | 47.80 | 83573 | 39372 | 1.29% |
| 2024-10-16 | 45.60 | 46.02 | 0.04 | 0.09% | 45.01 | 47.32 | 75840 | 34997 | 1.17% |
| 2024-10-15 | 46.03 | 45.98 | -0.19 | -0.41% | 45.18 | 48.05 | 110365 | 51736 | 1.70% |
| 2024-10-14 | 44.50 | 46.17 | 2.07 | 4.69% | 44.23 | 46.49 | 137051 | 62540 | 2.11% |
| 2024-10-11 | 46.48 | 44.10 | -1.65 | -3.61% | 43.61 | 46.68 | 154498 | 69971 | 2.38% |
| 2024-10-10 | 47.52 | 45.75 | -1.77 | -3.72% | 45.61 | 49.85 | 154825 | 73629 | 2.38% |
| 2024-10-09 | 51.00 | 47.52 | -5.88 | -11.01% | 46.95 | 51.80 | 208745 | 104156 | 3.21% |
| 2024-10-08 | 55.70 | 53.40 | 6.98 | 15.04% | 48.01 | 55.70 | 330777 | 171783 | 5.09% |
| 2024-09-30 | 41.18 | 46.42 | 7.19 | 18.33% | 41.00 | 46.50 | 194485 | 85098 | 2.99% |
| 2024-09-27 | 37.77 | 39.23 | 2.25 | 6.08% | 37.54 | 39.88 | 46670 | 17985 | 0.72% |
| 2024-09-26 | 34.80 | 36.98 | 2.18 | 6.26% | 34.69 | 36.98 | 59763 | 21550 | 0.92% |
| 2024-09-25 | 34.56 | 34.80 | 0.47 | 1.37% | 34.56 | 35.60 | 57812 | 20275 | 0.89% |
| 2024-09-24 | 33.52 | 34.33 | 1.00 | 3.00% | 33.50 | 34.90 | 59196 | 20231 | 0.91% |
| 2024-09-23 | 32.85 | 33.33 | 0.37 | 1.12% | 32.62 | 33.53 | 43566 | 14404 | 0.67% |
| 2024-09-20 | 33.38 | 32.96 | -0.42 | -1.26% | 32.72 | 33.60 | 49878 | 16438 | 0.77% |
| 2024-09-19 | 33.84 | 33.38 | -0.46 | -1.36% | 33.20 | 34.27 | 41030 | 13784 | 0.63% |
| 2024-09-18 | 34.16 | 33.84 | -0.61 | -1.77% | 33.20 | 34.54 | 36958 | 12443 | 0.57% |
| 2024-09-13 | 34.23 | 34.45 | 0.12 | 0.35% | 33.88 | 34.50 | 30699 | 10479 | 0.47% |
| 2024-09-12 | 34.50 | 34.33 | -0.15 | -0.44% | 34.25 | 35.15 | 21789 | 7544 | 0.34% |
| 2024-09-11 | 34.70 | 34.48 | -0.26 | -0.75% | 34.33 | 34.98 | 23423 | 8111 | 0.36% |
| 2024-09-10 | 34.76 | 34.74 | 0.04 | 0.12% | 33.92 | 34.96 | 25044 | 8640 | 0.39% |
| 2024-09-09 | 35.04 | 34.70 | -0.34 | -0.97% | 34.65 | 35.40 | 26333 | 9205 | 0.41% |
| 2024-09-06 | 35.81 | 35.04 | -0.56 | -1.57% | 34.97 | 35.81 | 20623 | 7260 | 0.32% |
| 2024-09-05 | 35.58 | 35.60 | 0.05 | 0.14% | 35.50 | 36.26 | 31881 | 11437 | 0.49% |
| 2024-09-04 | 35.90 | 35.55 | -0.43 | -1.20% | 35.44 | 36.03 | 30322 | 10842 | 0.47% |
| 2024-09-03 | 34.70 | 35.98 | 1.14 | 3.27% | 34.70 | 36.15 | 43135 | 15402 | 0.66% |
| 2024-09-02 | 35.83 | 34.84 | -1.15 | -3.20% | 34.75 | 35.99 | 45758 | 16160 | 0.70% |
| 2024-08-30 | 35.36 | 35.99 | 1.37 | 3.96% | 35.36 | 36.89 | 98747 | 35871 | 1.52% |
| 2024-08-29 | 33.27 | 34.62 | 1.35 | 4.06% | 33.08 | 34.95 | 54494 | 18609 | 0.84% |
| 2024-08-28 | 32.81 | 33.27 | 0.14 | 0.42% | 32.81 | 33.60 | 37390 | 12424 | 0.58% |
| 2024-08-27 | 32.81 | 33.13 | -0.09 | -0.27% | 32.72 | 33.32 | 24407 | 8069 | 0.38% |
| 2024-08-26 | 33.30 | 33.22 | -0.18 | -0.54% | 32.88 | 33.61 | 21350 | 7072 | 0.33% |
| 2024-08-23 | 33.58 | 33.40 | 0.02 | 0.06% | 32.88 | 33.64 | 32785 | 10887 | 0.50% |
| 2024-08-22 | 33.89 | 33.38 | -0.31 | -0.92% | 33.37 | 33.98 | 19413 | 6512 | 0.30% |
| 2024-08-21 | 33.91 | 33.69 | -0.40 | -1.17% | 33.58 | 34.33 | 23504 | 7963 | 0.36% |
| 2024-08-20 | 34.50 | 34.09 | -0.42 | -1.22% | 33.86 | 34.81 | 23574 | 8046 | 0.36% |
| 2024-08-19 | 34.56 | 34.51 | -0.19 | -0.55% | 34.19 | 35.10 | 24464 | 8457 | 0.38% |
| 2024-08-16 | 35.28 | 34.70 | -0.32 | -0.91% | 34.58 | 35.38 | 33745 | 11759 | 0.52% |
| 2024-08-15 | 35.30 | 35.02 | -0.43 | -1.21% | 34.62 | 35.72 | 47795 | 16788 | 0.74% |