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 | 47.00 | 47.91 | 1.25 | 2.68% | 46.39 | 49.24 | 48438 | 23324 | 3.94% |
| 2024-11-20 | 43.77 | 46.66 | 2.92 | 6.68% | 43.18 | 47.96 | 56664 | 26392 | 4.60% |
| 2024-11-19 | 43.16 | 43.74 | 0.75 | 1.74% | 42.51 | 43.94 | 16207 | 7012 | 1.32% |
| 2024-11-18 | 44.70 | 42.99 | -1.72 | -3.85% | 42.79 | 44.80 | 34966 | 15283 | 2.84% |
| 2024-11-15 | 45.02 | 44.71 | -0.63 | -1.39% | 44.38 | 46.28 | 26433 | 11910 | 2.15% |
| 2024-11-14 | 46.25 | 45.34 | -0.84 | -1.82% | 45.31 | 46.90 | 21410 | 9852 | 1.74% |
| 2024-11-13 | 47.68 | 46.18 | -1.56 | -3.27% | 45.35 | 48.12 | 32010 | 14815 | 2.60% |
| 2024-11-12 | 47.60 | 47.74 | 0.42 | 0.89% | 46.80 | 49.94 | 62420 | 30355 | 5.07% |
| 2024-11-11 | 47.68 | 47.32 | 0.44 | 0.94% | 46.90 | 49.00 | 56956 | 27257 | 4.63% |
| 2024-11-08 | 48.38 | 46.88 | -0.77 | -1.62% | 46.79 | 48.39 | 32420 | 15359 | 2.63% |
| 2024-11-07 | 47.00 | 47.65 | 0.15 | 0.32% | 46.11 | 48.03 | 27572 | 12974 | 2.24% |
| 2024-11-06 | 48.35 | 47.50 | -0.56 | -1.17% | 47.00 | 48.35 | 28602 | 13623 | 2.32% |
| 2024-11-05 | 47.05 | 48.06 | 0.96 | 2.04% | 46.24 | 48.99 | 39754 | 19044 | 3.23% |
| 2024-11-04 | 49.00 | 47.10 | -1.04 | -2.16% | 46.30 | 49.00 | 33097 | 15643 | 2.69% |
| 2024-11-01 | 44.25 | 48.14 | 3.79 | 8.55% | 43.81 | 48.80 | 64521 | 30530 | 5.24% |
| 2024-10-31 | 43.06 | 44.35 | -0.81 | -1.79% | 43.06 | 46.08 | 30395 | 13568 | 2.47% |
| 2024-10-30 | 44.96 | 45.16 | 0.26 | 0.58% | 43.37 | 45.77 | 19630 | 8758 | 1.59% |
| 2024-10-29 | 46.00 | 44.90 | -1.29 | -2.79% | 44.10 | 46.27 | 34936 | 15683 | 2.84% |
| 2024-10-28 | 45.96 | 46.19 | 0.19 | 0.41% | 45.65 | 47.59 | 26787 | 12454 | 2.18% |
| 2024-10-25 | 44.28 | 46.00 | 1.64 | 3.70% | 43.58 | 46.20 | 30654 | 13894 | 2.49% |
| 2024-10-24 | 44.00 | 44.36 | 0.24 | 0.54% | 43.81 | 45.08 | 23354 | 10376 | 1.90% |
| 2024-10-23 | 43.66 | 44.12 | 0.16 | 0.36% | 43.08 | 44.28 | 26804 | 11726 | 2.18% |
| 2024-10-22 | 43.00 | 43.96 | 0.51 | 1.17% | 42.60 | 44.38 | 27700 | 12101 | 2.25% |
| 2024-10-21 | 45.03 | 43.45 | -0.55 | -1.25% | 43.11 | 45.16 | 26838 | 11752 | 2.18% |
| 2024-10-18 | 41.01 | 44.00 | 2.40 | 5.77% | 41.01 | 45.99 | 46368 | 20411 | 3.77% |
| 2024-10-17 | 41.71 | 41.60 | 0.26 | 0.63% | 41.50 | 42.83 | 17110 | 7184 | 1.39% |
| 2024-10-16 | 41.70 | 41.34 | -0.66 | -1.57% | 41.03 | 42.64 | 15594 | 6501 | 1.27% |
| 2024-10-15 | 43.94 | 42.00 | -2.23 | -5.04% | 41.94 | 44.29 | 26769 | 11564 | 2.17% |
| 2024-10-14 | 42.50 | 44.23 | 2.73 | 6.58% | 40.00 | 45.13 | 40074 | 17039 | 3.26% |
| 2024-10-11 | 43.70 | 41.50 | -2.20 | -5.03% | 41.02 | 44.05 | 31188 | 13182 | 2.53% |
| 2024-10-10 | 45.00 | 43.70 | -0.63 | -1.42% | 43.52 | 46.10 | 37646 | 16815 | 3.06% |
| 2024-10-09 | 46.75 | 44.33 | -3.67 | -7.65% | 43.45 | 48.55 | 62317 | 28885 | 5.06% |
| 2024-10-08 | 50.55 | 48.00 | 4.18 | 9.54% | 45.81 | 51.15 | 69074 | 33125 | 5.61% |
| 2024-09-30 | 39.81 | 43.82 | 6.01 | 15.90% | 39.81 | 44.06 | 58216 | 24711 | 4.73% |
| 2024-09-27 | 36.10 | 37.81 | 2.33 | 6.57% | 35.70 | 39.49 | 28540 | 10682 | 2.32% |
| 2024-09-26 | 34.50 | 35.48 | 1.06 | 3.08% | 32.72 | 35.48 | 33710 | 11474 | 2.74% |
| 2024-09-25 | 34.78 | 34.42 | 0.04 | 0.12% | 34.35 | 35.58 | 17589 | 6159 | 1.43% |
| 2024-09-24 | 33.99 | 34.38 | 0.80 | 2.38% | 32.89 | 34.78 | 25968 | 8796 | 2.11% |
| 2024-09-23 | 33.72 | 33.58 | 0.23 | 0.69% | 33.08 | 34.21 | 19275 | 6506 | 1.57% |
| 2024-09-20 | 35.81 | 33.35 | -2.64 | -7.34% | 33.01 | 35.83 | 29902 | 10152 | 2.43% |
| 2024-09-19 | 37.32 | 35.99 | -0.67 | -1.83% | 35.72 | 37.35 | 16560 | 6020 | 1.35% |
| 2024-09-18 | 36.20 | 36.66 | 0.54 | 1.50% | 35.95 | 37.05 | 13729 | 5014 | 1.12% |
| 2024-09-13 | 35.44 | 36.12 | 0.69 | 1.95% | 35.00 | 36.67 | 20911 | 7513 | 1.70% |
| 2024-09-12 | 36.06 | 35.43 | -0.42 | -1.17% | 35.36 | 37.37 | 26625 | 9672 | 2.16% |
| 2024-09-11 | 34.60 | 35.85 | 1.10 | 3.17% | 34.40 | 35.98 | 24983 | 8882 | 2.03% |
| 2024-09-10 | 35.46 | 34.75 | -0.46 | -1.31% | 33.80 | 35.50 | 18706 | 6449 | 1.52% |
| 2024-09-09 | 35.76 | 35.21 | -0.57 | -1.59% | 35.01 | 36.55 | 14126 | 5045 | 1.15% |
| 2024-09-06 | 37.65 | 35.78 | -1.81 | -4.82% | 35.52 | 37.79 | 19561 | 7119 | 1.59% |
| 2024-09-05 | 37.58 | 37.59 | 0.01 | 0.03% | 37.28 | 38.20 | 9425 | 3553 | 0.77% |
| 2024-09-04 | 37.41 | 37.58 | 0.04 | 0.11% | 37.17 | 38.03 | 10147 | 3815 | 0.82% |
| 2024-09-03 | 37.50 | 37.54 | 0.04 | 0.11% | 37.10 | 38.15 | 10200 | 3844 | 0.83% |
| 2024-09-02 | 38.29 | 37.50 | -0.15 | -0.40% | 37.03 | 38.49 | 19678 | 7421 | 1.60% |
| 2024-08-30 | 36.97 | 37.65 | 1.02 | 2.78% | 36.87 | 38.88 | 20209 | 7697 | 1.64% |
| 2024-08-29 | 35.70 | 36.63 | 0.62 | 1.72% | 35.40 | 36.80 | 18207 | 6567 | 1.48% |
| 2024-08-28 | 35.20 | 36.01 | 0.40 | 1.12% | 35.20 | 36.29 | 7818 | 2804 | 0.64% |
| 2024-08-27 | 35.05 | 35.61 | 0.11 | 0.31% | 34.73 | 35.96 | 10662 | 3780 | 0.87% |
| 2024-08-26 | 37.33 | 35.50 | -1.83 | -4.90% | 34.91 | 37.33 | 35764 | 12754 | 2.91% |
| 2024-08-23 | 36.68 | 37.33 | 0.13 | 0.35% | 36.01 | 37.88 | 13867 | 5138 | 1.13% |
| 2024-08-22 | 37.48 | 37.20 | -0.11 | -0.29% | 36.69 | 37.95 | 11994 | 4451 | 0.97% |
| 2024-08-21 | 37.04 | 37.31 | -0.19 | -0.51% | 37.01 | 38.28 | 8419 | 3163 | 0.68% |
| 2024-08-20 | 38.30 | 37.50 | -0.76 | -1.99% | 36.79 | 38.30 | 15083 | 5630 | 1.23% |
| 2024-08-19 | 38.68 | 38.26 | -0.44 | -1.14% | 38.19 | 39.00 | 9288 | 3574 | 0.75% |
| 2024-08-16 | 38.51 | 38.70 | -0.10 | -0.26% | 38.32 | 39.40 | 8331 | 3236 | 0.68% |
| 2024-08-15 | 38.08 | 38.80 | 0.78 | 2.05% | 37.74 | 40.00 | 16569 | 6454 | 1.35% |
| 2024-08-14 | 38.80 | 38.02 | -0.70 | -1.81% | 38.01 | 38.82 | 5947 | 2280 | 0.48% |
| 2024-08-13 | 38.50 | 38.72 | 0.18 | 0.47% | 37.95 | 38.96 | 7597 | 2905 | 0.62% |