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 | 47.45 | 46.38 | -1.01 | -2.13% | 45.57 | 48.18 | 43151 | 20215 | 1.59% |
| 2024-11-20 | 46.65 | 47.39 | 0.74 | 1.59% | 45.84 | 47.39 | 39713 | 18533 | 1.46% |
| 2024-11-19 | 45.76 | 46.65 | 0.94 | 2.06% | 44.95 | 46.84 | 37158 | 16991 | 1.37% |
| 2024-11-18 | 46.90 | 45.71 | -0.89 | -1.91% | 45.25 | 47.27 | 39596 | 18290 | 1.46% |
| 2024-11-15 | 47.88 | 46.60 | -1.44 | -3.00% | 46.52 | 48.58 | 44686 | 21174 | 1.64% |
| 2024-11-14 | 49.83 | 48.04 | -1.61 | -3.24% | 47.82 | 49.90 | 50574 | 24567 | 1.86% |
| 2024-11-13 | 50.85 | 49.65 | -1.20 | -2.36% | 48.93 | 51.68 | 68857 | 34397 | 2.53% |
| 2024-11-12 | 54.27 | 50.85 | -3.30 | -6.09% | 50.25 | 54.30 | 83936 | 43693 | 3.09% |
| 2024-11-11 | 50.71 | 54.15 | 3.80 | 7.55% | 50.50 | 55.85 | 90985 | 48596 | 3.35% |
| 2024-11-08 | 52.50 | 50.35 | -0.78 | -1.53% | 50.22 | 53.12 | 57920 | 29917 | 2.13% |
| 2024-11-07 | 51.30 | 51.13 | -0.81 | -1.56% | 49.50 | 51.46 | 57778 | 29135 | 2.13% |
| 2024-11-06 | 49.97 | 51.94 | 1.97 | 3.94% | 49.95 | 54.70 | 110169 | 57993 | 4.05% |
| 2024-11-05 | 45.50 | 49.97 | 4.23 | 9.25% | 45.49 | 50.55 | 90817 | 44196 | 3.34% |
| 2024-11-04 | 45.30 | 45.74 | 0.51 | 1.13% | 44.90 | 46.30 | 44995 | 20493 | 1.66% |
| 2024-11-01 | 45.35 | 45.23 | -0.12 | -0.26% | 44.20 | 46.26 | 64361 | 29107 | 2.37% |
| 2024-10-31 | 46.18 | 45.35 | -1.35 | -2.89% | 43.23 | 46.30 | 104868 | 46813 | 3.86% |
| 2024-10-30 | 47.97 | 46.70 | -6.88 | -12.84% | 45.41 | 49.49 | 182221 | 86221 | 6.71% |
| 2024-10-29 | 55.09 | 53.58 | -1.47 | -2.67% | 53.30 | 55.77 | 46196 | 24967 | 1.70% |
| 2024-10-28 | 54.50 | 55.05 | 0.21 | 0.38% | 53.56 | 55.59 | 40478 | 22163 | 1.49% |
| 2024-10-25 | 53.69 | 54.84 | 1.41 | 2.64% | 53.15 | 55.18 | 48303 | 26180 | 1.78% |
| 2024-10-24 | 55.03 | 53.43 | -2.29 | -4.11% | 53.02 | 55.70 | 50728 | 27321 | 1.87% |
| 2024-10-23 | 53.68 | 55.72 | 2.04 | 3.80% | 53.11 | 58.41 | 81666 | 45917 | 3.00% |
| 2024-10-22 | 54.51 | 53.68 | -0.62 | -1.14% | 52.61 | 55.63 | 68550 | 37060 | 2.52% |
| 2024-10-21 | 50.68 | 54.30 | 3.80 | 7.52% | 50.62 | 56.85 | 114654 | 61721 | 4.22% |
| 2024-10-18 | 48.00 | 50.50 | 2.43 | 5.06% | 47.49 | 52.80 | 115413 | 57772 | 4.25% |
| 2024-10-17 | 47.13 | 48.07 | 1.53 | 3.29% | 47.13 | 50.22 | 75424 | 36574 | 2.78% |
| 2024-10-16 | 47.26 | 46.54 | -1.11 | -2.33% | 46.11 | 47.85 | 34434 | 16130 | 1.27% |
| 2024-10-15 | 49.33 | 47.65 | -2.05 | -4.12% | 47.59 | 49.78 | 53336 | 25936 | 1.96% |
| 2024-10-14 | 50.00 | 49.70 | 0.61 | 1.24% | 47.57 | 50.60 | 65561 | 32312 | 2.41% |
| 2024-10-11 | 52.06 | 49.09 | -3.69 | -6.99% | 47.88 | 52.25 | 83195 | 41533 | 3.06% |
| 2024-10-10 | 53.98 | 52.78 | -0.22 | -0.42% | 51.53 | 55.82 | 88226 | 47570 | 3.25% |
| 2024-10-09 | 58.88 | 53.00 | -7.89 | -12.96% | 51.88 | 59.40 | 133824 | 74749 | 4.92% |
| 2024-10-08 | 62.60 | 60.89 | 8.68 | 16.63% | 54.00 | 62.60 | 186108 | 109676 | 6.85% |
| 2024-09-30 | 48.50 | 52.21 | 7.86 | 17.72% | 47.00 | 53.22 | 130155 | 65774 | 4.79% |
| 2024-09-27 | 41.60 | 44.35 | 3.45 | 8.44% | 41.58 | 44.43 | 34695 | 14868 | 1.28% |
| 2024-09-26 | 38.62 | 40.90 | 2.03 | 5.22% | 38.33 | 40.96 | 48615 | 19218 | 1.79% |
| 2024-09-25 | 40.50 | 38.87 | -1.13 | -2.83% | 38.70 | 41.11 | 49282 | 19719 | 1.81% |
| 2024-09-24 | 39.19 | 40.00 | 1.50 | 3.90% | 38.48 | 40.35 | 46581 | 18443 | 1.71% |
| 2024-09-23 | 37.60 | 38.50 | 0.74 | 1.96% | 37.43 | 39.02 | 27642 | 10655 | 1.02% |
| 2024-09-20 | 38.51 | 37.76 | -0.76 | -1.97% | 37.11 | 38.51 | 37607 | 14127 | 1.38% |
| 2024-09-19 | 39.73 | 38.52 | -1.18 | -2.97% | 38.10 | 39.92 | 51612 | 20000 | 1.90% |
| 2024-09-18 | 41.40 | 39.70 | -1.70 | -4.11% | 39.60 | 41.40 | 23169 | 9290 | 0.85% |
| 2024-09-13 | 41.84 | 41.40 | -0.56 | -1.33% | 41.00 | 42.20 | 11366 | 4725 | 0.42% |
| 2024-09-12 | 41.80 | 41.96 | 0.20 | 0.48% | 41.60 | 42.50 | 12522 | 5264 | 0.46% |
| 2024-09-11 | 41.50 | 41.76 | 0.25 | 0.60% | 41.00 | 42.42 | 18032 | 7548 | 0.66% |
| 2024-09-10 | 42.10 | 41.51 | -0.51 | -1.21% | 41.00 | 42.10 | 21492 | 8909 | 0.79% |
| 2024-09-09 | 42.20 | 42.02 | -0.45 | -1.06% | 41.77 | 42.80 | 11426 | 4815 | 0.42% |
| 2024-09-06 | 43.51 | 42.47 | -1.07 | -2.46% | 42.00 | 44.38 | 15946 | 6824 | 0.59% |
| 2024-09-05 | 43.72 | 43.54 | -0.18 | -0.41% | 43.16 | 44.41 | 14771 | 6448 | 0.54% |
| 2024-09-04 | 43.20 | 43.72 | 0.02 | 0.05% | 42.70 | 44.39 | 15418 | 6746 | 0.57% |
| 2024-09-03 | 43.75 | 43.70 | -0.17 | -0.39% | 43.10 | 44.43 | 21027 | 9209 | 0.77% |
| 2024-09-02 | 46.50 | 43.87 | -2.52 | -5.43% | 43.78 | 46.55 | 31809 | 14193 | 1.17% |
| 2024-08-30 | 46.00 | 46.39 | 0.38 | 0.83% | 45.24 | 48.08 | 57571 | 27068 | 2.12% |
| 2024-08-29 | 44.10 | 46.01 | 2.11 | 4.81% | 43.40 | 46.59 | 27506 | 12524 | 1.01% |
| 2024-08-28 | 43.80 | 43.90 | 0.00 | 0.00% | 43.52 | 44.37 | 9254 | 4068 | 0.34% |
| 2024-08-27 | 44.40 | 43.90 | -0.62 | -1.39% | 43.23 | 44.97 | 15066 | 6591 | 0.55% |
| 2024-08-26 | 45.15 | 44.52 | -0.64 | -1.42% | 44.10 | 45.99 | 12302 | 5504 | 0.45% |
| 2024-08-23 | 44.05 | 45.16 | 0.93 | 2.10% | 44.00 | 45.45 | 14953 | 6705 | 0.55% |
| 2024-08-22 | 44.19 | 44.23 | 0.12 | 0.27% | 43.31 | 44.34 | 15027 | 6590 | 0.55% |
| 2024-08-21 | 44.00 | 44.11 | -0.43 | -0.97% | 43.90 | 44.95 | 9504 | 4204 | 0.35% |
| 2024-08-20 | 44.70 | 44.54 | -0.46 | -1.02% | 43.72 | 45.07 | 14479 | 6416 | 0.53% |
| 2024-08-19 | 45.23 | 45.00 | -0.49 | -1.08% | 44.70 | 45.88 | 13346 | 6028 | 0.49% |
| 2024-08-16 | 47.39 | 45.49 | -2.07 | -4.35% | 44.55 | 47.82 | 36220 | 16640 | 1.33% |
| 2024-08-15 | 47.17 | 47.56 | 0.05 | 0.11% | 47.12 | 48.94 | 17568 | 8422 | 0.65% |
| 2024-08-14 | 49.40 | 47.51 | -1.89 | -3.83% | 47.17 | 49.40 | 19198 | 9189 | 0.71% |
| 2024-08-13 | 49.20 | 49.40 | 0.36 | 0.73% | 48.73 | 49.53 | 8259 | 4059 | 0.30% |