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 | 47.11 | 46.93 | -0.31 | -0.66% | 46.45 | 47.54 | 4786 | 2252 | 0.43% |
| 2024-11-20 | 47.84 | 47.24 | -0.60 | -1.25% | 46.36 | 48.06 | 7298 | 3431 | 0.65% |
| 2024-11-19 | 46.15 | 47.84 | 1.94 | 4.23% | 46.10 | 48.27 | 6221 | 2924 | 0.56% |
| 2024-11-18 | 47.50 | 45.90 | -0.68 | -1.46% | 44.90 | 47.50 | 6320 | 2904 | 0.57% |
| 2024-11-15 | 47.71 | 46.58 | -1.60 | -3.32% | 46.30 | 48.63 | 10539 | 4963 | 0.94% |
| 2024-11-14 | 50.40 | 48.18 | -2.82 | -5.53% | 47.66 | 51.27 | 9257 | 4557 | 0.83% |
| 2024-11-13 | 50.40 | 51.00 | 0.69 | 1.37% | 48.50 | 51.44 | 13026 | 6572 | 1.17% |
| 2024-11-12 | 48.99 | 50.31 | 1.96 | 4.05% | 48.60 | 51.33 | 19206 | 9647 | 1.72% |
| 2024-11-11 | 45.56 | 48.35 | 1.55 | 3.31% | 45.56 | 48.55 | 11998 | 5747 | 1.07% |
| 2024-11-08 | 46.46 | 46.80 | 0.35 | 0.75% | 46.24 | 47.59 | 7852 | 3682 | 0.70% |
| 2024-11-07 | 46.48 | 46.45 | -0.01 | -0.02% | 45.71 | 46.93 | 8394 | 3883 | 0.75% |
| 2024-11-06 | 48.75 | 46.46 | -2.29 | -4.70% | 46.06 | 49.90 | 14243 | 6840 | 1.27% |
| 2024-11-05 | 48.00 | 48.75 | 0.75 | 1.56% | 47.06 | 48.88 | 14317 | 6895 | 1.28% |
| 2024-11-04 | 43.41 | 48.00 | 4.00 | 9.09% | 43.41 | 48.30 | 15541 | 7244 | 1.39% |
| 2024-11-01 | 44.00 | 44.00 | -0.83 | -1.85% | 43.76 | 45.19 | 6223 | 2753 | 0.56% |
| 2024-10-31 | 44.80 | 44.83 | 0.53 | 1.20% | 43.80 | 44.84 | 9793 | 4348 | 0.88% |
| 2024-10-30 | 45.13 | 44.30 | -0.70 | -1.56% | 43.57 | 46.28 | 11335 | 5057 | 1.01% |
| 2024-10-29 | 46.65 | 45.00 | -1.80 | -3.85% | 44.88 | 47.00 | 10077 | 4613 | 0.90% |
| 2024-10-28 | 46.96 | 46.80 | -0.34 | -0.72% | 45.38 | 47.82 | 14420 | 6726 | 1.29% |
| 2024-10-25 | 44.90 | 47.14 | 2.15 | 4.78% | 44.58 | 47.38 | 18410 | 8575 | 1.65% |
| 2024-10-24 | 42.71 | 44.99 | 0.94 | 2.13% | 42.71 | 46.00 | 20447 | 9229 | 1.83% |
| 2024-10-23 | 43.00 | 44.05 | 1.41 | 3.31% | 42.59 | 44.40 | 13446 | 5891 | 1.20% |
| 2024-10-22 | 43.47 | 42.64 | -1.08 | -2.47% | 41.70 | 43.80 | 10030 | 4298 | 0.90% |
| 2024-10-21 | 43.78 | 43.72 | 0.04 | 0.09% | 43.00 | 44.59 | 16459 | 7204 | 1.47% |
| 2024-10-18 | 42.60 | 43.68 | 0.73 | 1.70% | 40.88 | 45.00 | 23828 | 10212 | 2.13% |
| 2024-10-17 | 42.04 | 42.95 | 0.75 | 1.78% | 42.04 | 43.56 | 13107 | 5613 | 1.17% |
| 2024-10-16 | 40.50 | 42.20 | 1.39 | 3.41% | 40.02 | 42.23 | 12437 | 5156 | 1.11% |
| 2024-10-15 | 41.70 | 40.81 | -0.89 | -2.13% | 40.74 | 42.49 | 7803 | 3248 | 0.70% |
| 2024-10-14 | 41.02 | 41.70 | 0.64 | 1.56% | 40.00 | 42.50 | 11018 | 4549 | 0.99% |
| 2024-10-11 | 42.25 | 41.06 | -1.89 | -4.40% | 40.30 | 42.78 | 9152 | 3790 | 0.82% |
| 2024-10-10 | 45.86 | 42.95 | -1.86 | -4.15% | 42.80 | 45.88 | 14490 | 6364 | 1.30% |
| 2024-10-09 | 48.51 | 44.81 | -4.58 | -9.27% | 43.66 | 48.51 | 18377 | 8334 | 1.64% |
| 2024-10-08 | 52.20 | 49.39 | 4.15 | 9.17% | 45.71 | 52.88 | 25484 | 12550 | 2.28% |
| 2024-09-30 | 40.84 | 45.24 | 5.54 | 13.95% | 40.06 | 46.80 | 15489 | 6623 | 1.39% |
| 2024-09-27 | 36.84 | 39.70 | 3.27 | 8.98% | 36.51 | 40.00 | 9520 | 3655 | 0.85% |
| 2024-09-26 | 35.05 | 36.43 | 1.35 | 3.85% | 34.38 | 36.48 | 9654 | 3437 | 0.86% |
| 2024-09-25 | 36.46 | 35.08 | -1.35 | -3.71% | 34.92 | 37.26 | 15867 | 5694 | 1.42% |
| 2024-09-24 | 34.86 | 36.43 | 0.93 | 2.62% | 34.86 | 36.89 | 6339 | 2292 | 0.57% |
| 2024-09-23 | 35.98 | 35.50 | -0.48 | -1.33% | 35.03 | 36.27 | 3638 | 1292 | 0.33% |
| 2024-09-20 | 35.76 | 35.98 | -0.23 | -0.64% | 35.67 | 36.39 | 3028 | 1085 | 0.27% |
| 2024-09-19 | 36.67 | 36.21 | -0.26 | -0.71% | 35.82 | 37.35 | 5035 | 1829 | 0.45% |
| 2024-09-18 | 38.21 | 36.47 | -2.12 | -5.49% | 36.19 | 38.49 | 9912 | 3643 | 0.89% |
| 2024-09-13 | 38.87 | 38.59 | -0.63 | -1.61% | 38.24 | 39.49 | 2642 | 1020 | 0.24% |
| 2024-09-12 | 39.12 | 39.22 | -0.17 | -0.43% | 39.12 | 39.76 | 2001 | 788 | 0.18% |
| 2024-09-11 | 38.99 | 39.39 | 0.40 | 1.03% | 38.30 | 39.74 | 2294 | 903 | 0.21% |
| 2024-09-10 | 38.30 | 38.99 | 0.69 | 1.80% | 37.86 | 39.31 | 2844 | 1097 | 0.25% |
| 2024-09-09 | 37.80 | 38.30 | -0.57 | -1.47% | 37.70 | 39.16 | 3478 | 1331 | 0.31% |
| 2024-09-06 | 39.58 | 38.87 | -0.96 | -2.41% | 38.50 | 39.65 | 3792 | 1474 | 0.34% |
| 2024-09-05 | 40.14 | 39.83 | -0.17 | -0.43% | 39.13 | 40.83 | 3910 | 1552 | 0.35% |
| 2024-09-04 | 39.79 | 40.00 | -0.14 | -0.35% | 39.38 | 40.88 | 5100 | 2047 | 0.46% |
| 2024-09-03 | 38.30 | 40.14 | 1.84 | 4.80% | 38.12 | 40.70 | 9956 | 3973 | 0.89% |
| 2024-09-02 | 40.50 | 38.30 | -2.28 | -5.62% | 38.09 | 40.79 | 11251 | 4399 | 1.01% |
| 2024-08-30 | 39.85 | 40.58 | 0.73 | 1.83% | 39.51 | 41.50 | 7983 | 3253 | 0.71% |
| 2024-08-29 | 39.00 | 39.85 | 0.63 | 1.61% | 38.60 | 40.00 | 4676 | 1850 | 0.42% |
| 2024-08-28 | 39.08 | 39.22 | -0.33 | -0.83% | 38.59 | 39.65 | 4346 | 1698 | 0.39% |
| 2024-08-27 | 39.10 | 39.55 | -0.10 | -0.25% | 38.96 | 40.48 | 7089 | 2819 | 0.63% |
| 2024-08-26 | 38.17 | 39.65 | 1.55 | 4.07% | 38.16 | 39.67 | 8043 | 3155 | 0.72% |
| 2024-08-23 | 38.50 | 38.10 | -0.68 | -1.75% | 37.80 | 38.96 | 6405 | 2447 | 0.57% |
| 2024-08-22 | 37.66 | 38.78 | 1.50 | 4.02% | 37.03 | 39.65 | 9540 | 3678 | 0.85% |
| 2024-08-21 | 35.80 | 37.28 | 0.76 | 2.08% | 35.66 | 38.40 | 7280 | 2742 | 0.65% |
| 2024-08-20 | 36.32 | 36.52 | -0.02 | -0.05% | 36.20 | 36.93 | 1895 | 692 | 0.17% |
| 2024-08-19 | 36.26 | 36.54 | 0.01 | 0.03% | 36.26 | 37.39 | 3271 | 1206 | 0.29% |
| 2024-08-16 | 35.57 | 36.53 | 0.36 | 1.00% | 35.57 | 37.08 | 4894 | 1794 | 0.44% |
| 2024-08-15 | 37.10 | 36.17 | -0.90 | -2.43% | 35.98 | 37.45 | 3036 | 1108 | 0.27% |
| 2024-08-14 | 37.25 | 37.07 | -0.68 | -1.80% | 36.66 | 37.88 | 2801 | 1035 | 0.25% |
| 2024-08-13 | 37.22 | 37.75 | 0.27 | 0.72% | 37.03 | 37.95 | 3345 | 1257 | 0.30% |