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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 46.20 | 45.89 | -0.23 | -0.50% | 45.43 | 46.92 | 11350 | 5226 | 1.73% |
| 2024-12-02 | 45.88 | 46.12 | 0.52 | 1.14% | 45.04 | 48.20 | 14753 | 6910 | 2.24% |
| 2024-11-29 | 43.84 | 45.60 | 1.80 | 4.11% | 42.68 | 47.00 | 17441 | 7864 | 2.65% |
| 2024-11-28 | 44.24 | 43.80 | -0.50 | -1.13% | 43.61 | 44.87 | 11385 | 5032 | 1.73% |
| 2024-11-27 | 43.40 | 44.30 | 0.30 | 0.68% | 42.30 | 44.58 | 17481 | 7569 | 2.66% |
| 2024-11-26 | 44.44 | 44.00 | -0.43 | -0.97% | 43.05 | 45.99 | 9416 | 4156 | 1.43% |
| 2024-11-25 | 42.66 | 44.43 | 1.09 | 2.51% | 42.58 | 45.22 | 13443 | 5936 | 2.05% |
| 2024-11-22 | 45.85 | 43.34 | -2.71 | -5.88% | 43.34 | 46.69 | 21975 | 9752 | 3.34% |
| 2024-11-21 | 46.39 | 46.05 | -0.43 | -0.93% | 45.30 | 46.88 | 9650 | 4441 | 1.47% |
| 2024-11-20 | 46.10 | 46.48 | 0.41 | 0.89% | 44.94 | 46.60 | 16135 | 7393 | 2.45% |
| 2024-11-19 | 43.41 | 46.07 | 2.85 | 6.59% | 43.33 | 46.48 | 20725 | 9378 | 3.15% |
| 2024-11-18 | 42.91 | 43.22 | 0.33 | 0.77% | 42.00 | 45.11 | 31989 | 13947 | 4.87% |
| 2024-11-15 | 47.45 | 42.89 | -3.91 | -8.35% | 42.40 | 47.45 | 36194 | 16034 | 5.51% |
| 2024-11-14 | 50.33 | 46.80 | -3.80 | -7.51% | 46.43 | 51.72 | 30359 | 14870 | 4.62% |
| 2024-11-13 | 47.98 | 50.60 | 3.60 | 7.66% | 46.00 | 50.80 | 23722 | 11447 | 3.61% |
| 2024-11-12 | 49.08 | 47.00 | -1.50 | -3.09% | 46.80 | 49.08 | 29458 | 13980 | 4.48% |
| 2024-11-11 | 44.30 | 48.50 | 3.67 | 8.19% | 44.03 | 49.33 | 33221 | 15838 | 5.05% |
| 2024-11-08 | 42.87 | 44.83 | 2.38 | 5.61% | 42.87 | 45.88 | 29564 | 13291 | 4.50% |
| 2024-11-07 | 43.95 | 42.45 | -1.80 | -4.07% | 42.15 | 44.32 | 32183 | 13813 | 4.90% |
| 2024-11-06 | 45.00 | 44.25 | -1.64 | -3.57% | 43.91 | 46.99 | 25806 | 11703 | 3.93% |
| 2024-11-05 | 45.84 | 45.89 | 0.18 | 0.39% | 44.44 | 46.99 | 27919 | 12795 | 4.25% |
| 2024-11-04 | 42.71 | 45.71 | 2.12 | 4.86% | 42.05 | 46.10 | 35619 | 15885 | 5.42% |
| 2024-11-01 | 43.27 | 43.59 | 0.06 | 0.14% | 40.98 | 44.96 | 33250 | 14168 | 5.06% |
| 2024-10-31 | 41.50 | 43.53 | 2.02 | 4.87% | 40.41 | 45.27 | 37392 | 16152 | 5.69% |
| 2024-10-30 | 40.90 | 41.51 | 1.11 | 2.75% | 39.72 | 42.28 | 42524 | 17515 | 6.47% |
| 2024-10-29 | 40.05 | 40.40 | 4.29 | 11.88% | 38.81 | 43.33 | 60133 | 24711 | 9.15% |
| 2024-10-28 | 37.80 | 36.11 | -0.81 | -2.19% | 35.61 | 37.80 | 17354 | 6273 | 2.64% |
| 2024-10-25 | 34.83 | 36.92 | 2.56 | 7.45% | 34.40 | 37.35 | 24965 | 9054 | 3.80% |
| 2024-10-24 | 34.97 | 34.36 | -0.94 | -2.66% | 33.43 | 35.60 | 17643 | 6075 | 2.68% |
| 2024-10-23 | 33.50 | 35.30 | 1.49 | 4.41% | 33.03 | 36.35 | 26288 | 9227 | 4.00% |
| 2024-10-22 | 33.49 | 33.81 | 0.54 | 1.62% | 32.27 | 34.44 | 22592 | 7551 | 3.44% |
| 2024-10-21 | 32.80 | 33.27 | 1.39 | 4.36% | 31.62 | 34.65 | 32540 | 10878 | 4.95% |
| 2024-10-18 | 29.67 | 31.88 | 1.97 | 6.59% | 29.26 | 32.68 | 28845 | 8999 | 4.39% |
| 2024-10-17 | 30.30 | 29.91 | -0.31 | -1.03% | 29.70 | 31.17 | 12625 | 3847 | 1.92% |
| 2024-10-16 | 30.01 | 30.22 | -0.37 | -1.21% | 29.61 | 30.95 | 11128 | 3365 | 1.69% |
| 2024-10-15 | 32.67 | 30.59 | -1.71 | -5.29% | 30.40 | 32.68 | 20204 | 6366 | 3.07% |
| 2024-10-14 | 31.75 | 32.30 | 0.84 | 2.67% | 30.37 | 32.35 | 20820 | 6564 | 3.17% |
| 2024-10-11 | 33.43 | 31.46 | -2.34 | -6.92% | 31.31 | 33.80 | 29918 | 9580 | 4.55% |
| 2024-10-10 | 32.87 | 33.80 | 1.30 | 4.00% | 31.39 | 34.62 | 36781 | 12298 | 5.60% |
| 2024-10-09 | 37.83 | 32.50 | -6.30 | -16.24% | 32.11 | 38.66 | 46524 | 16005 | 7.08% |
| 2024-10-08 | 41.68 | 38.80 | 4.00 | 11.49% | 37.01 | 41.70 | 44597 | 17516 | 6.78% |
| 2024-09-30 | 31.09 | 34.80 | 5.69 | 19.55% | 30.58 | 34.90 | 37280 | 12396 | 5.67% |
| 2024-09-27 | 27.02 | 29.11 | 2.84 | 10.81% | 27.02 | 30.30 | 14930 | 4264 | 2.27% |
| 2024-09-26 | 25.13 | 26.27 | 1.14 | 4.54% | 24.92 | 26.38 | 12985 | 3352 | 1.98% |
| 2024-09-25 | 25.53 | 25.13 | -0.09 | -0.36% | 24.82 | 26.30 | 10242 | 2615 | 1.56% |
| 2024-09-24 | 23.71 | 25.22 | 1.24 | 5.17% | 23.71 | 25.30 | 10718 | 2645 | 1.63% |
| 2024-09-23 | 24.67 | 23.98 | -0.63 | -2.56% | 23.66 | 24.88 | 5645 | 1364 | 0.86% |
| 2024-09-20 | 24.90 | 24.61 | -0.50 | -1.99% | 24.00 | 25.13 | 6271 | 1537 | 0.95% |
| 2024-09-19 | 25.30 | 25.11 | -0.16 | -0.63% | 24.89 | 25.97 | 4512 | 1142 | 0.69% |
| 2024-09-18 | 25.39 | 25.27 | -0.15 | -0.59% | 24.58 | 25.43 | 4426 | 1110 | 0.67% |
| 2024-09-13 | 26.03 | 25.42 | -0.46 | -1.78% | 25.38 | 26.07 | 4146 | 1062 | 0.63% |
| 2024-09-12 | 27.17 | 25.88 | -0.98 | -3.65% | 25.86 | 27.19 | 6671 | 1755 | 1.01% |
| 2024-09-11 | 26.53 | 26.86 | 0.21 | 0.79% | 26.43 | 27.17 | 4356 | 1173 | 0.66% |
| 2024-09-10 | 26.06 | 26.65 | 0.55 | 2.11% | 25.75 | 26.94 | 4858 | 1277 | 0.74% |
| 2024-09-09 | 26.20 | 26.10 | -0.34 | -1.29% | 26.10 | 26.89 | 4839 | 1279 | 0.74% |
| 2024-09-06 | 26.42 | 26.44 | -0.22 | -0.83% | 26.31 | 27.27 | 7427 | 1982 | 1.13% |
| 2024-09-05 | 26.16 | 26.66 | 0.43 | 1.64% | 26.16 | 27.05 | 7894 | 2103 | 1.20% |
| 2024-09-04 | 25.20 | 26.23 | 0.99 | 3.92% | 24.88 | 26.38 | 11752 | 3039 | 1.79% |
| 2024-09-03 | 24.80 | 25.24 | 0.38 | 1.53% | 24.66 | 25.37 | 6076 | 1526 | 0.92% |
| 2024-09-02 | 25.17 | 24.86 | -0.33 | -1.31% | 24.77 | 25.58 | 7053 | 1767 | 1.07% |
| 2024-08-30 | 25.18 | 25.19 | 0.01 | 0.04% | 24.08 | 25.53 | 12521 | 3139 | 1.90% |
| 2024-08-29 | 24.38 | 25.18 | 0.80 | 3.28% | 24.00 | 25.50 | 7005 | 1734 | 1.07% |
| 2024-08-28 | 23.85 | 24.38 | 0.27 | 1.12% | 23.59 | 24.63 | 5435 | 1323 | 0.83% |
| 2024-08-27 | 23.98 | 24.11 | 0.28 | 1.17% | 23.33 | 24.28 | 7340 | 1762 | 1.12% |
| 2024-08-26 | 23.28 | 23.83 | 0.27 | 1.15% | 23.28 | 23.98 | 3906 | 928 | 0.59% |