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 | 46.43 | 45.61 | -0.17 | -0.37% | 45.20 | 47.48 | 77333 | 35652 | 1.42% |
| 2024-11-20 | 45.08 | 45.78 | 0.25 | 0.55% | 44.16 | 45.93 | 89573 | 40319 | 1.64% |
| 2024-11-19 | 44.99 | 45.53 | 0.51 | 1.13% | 44.80 | 45.99 | 53899 | 24470 | 0.99% |
| 2024-11-18 | 47.94 | 45.02 | -2.52 | -5.30% | 44.40 | 47.99 | 109131 | 50057 | 2.00% |
| 2024-11-15 | 47.01 | 47.54 | 0.28 | 0.59% | 46.50 | 48.90 | 105258 | 50201 | 1.93% |
| 2024-11-14 | 48.97 | 47.26 | -2.14 | -4.33% | 47.08 | 49.16 | 120048 | 57565 | 2.20% |
| 2024-11-13 | 46.65 | 49.40 | 2.40 | 5.11% | 46.00 | 49.50 | 150044 | 71352 | 2.75% |
| 2024-11-12 | 48.18 | 47.00 | -0.85 | -1.78% | 46.86 | 48.74 | 122498 | 58469 | 2.24% |
| 2024-11-11 | 47.03 | 47.85 | 0.84 | 1.79% | 46.81 | 48.28 | 156237 | 74441 | 2.86% |
| 2024-11-08 | 45.49 | 47.01 | 1.91 | 4.24% | 45.11 | 48.00 | 192762 | 90284 | 3.53% |
| 2024-11-07 | 44.10 | 45.10 | 0.53 | 1.19% | 44.02 | 45.55 | 116566 | 52314 | 2.13% |
| 2024-11-06 | 45.60 | 44.57 | -1.17 | -2.56% | 44.45 | 45.60 | 146722 | 65936 | 2.69% |
| 2024-11-05 | 45.61 | 45.74 | 0.32 | 0.70% | 44.41 | 46.11 | 172944 | 77877 | 3.17% |
| 2024-11-04 | 45.10 | 45.42 | -0.15 | -0.33% | 45.03 | 47.18 | 85393 | 39125 | 1.56% |
| 2024-11-01 | 44.40 | 45.57 | 1.27 | 2.87% | 43.70 | 45.60 | 91276 | 41022 | 1.67% |
| 2024-10-31 | 44.08 | 44.30 | -0.29 | -0.65% | 43.90 | 44.92 | 83802 | 37093 | 1.53% |
| 2024-10-30 | 45.40 | 44.59 | -1.21 | -2.64% | 44.38 | 46.32 | 74468 | 33703 | 1.36% |
| 2024-10-29 | 47.97 | 45.80 | -2.58 | -5.33% | 45.68 | 47.98 | 159848 | 74479 | 2.93% |
| 2024-10-28 | 47.01 | 48.38 | 1.28 | 2.72% | 45.90 | 48.66 | 124281 | 58864 | 2.27% |
| 2024-10-25 | 46.79 | 47.10 | -0.09 | -0.19% | 46.65 | 48.14 | 91019 | 43092 | 1.67% |
| 2024-10-24 | 45.88 | 47.19 | 1.32 | 2.88% | 44.20 | 47.35 | 108137 | 49380 | 1.98% |
| 2024-10-23 | 47.10 | 45.87 | -1.01 | -2.15% | 45.61 | 47.46 | 84289 | 39043 | 1.54% |
| 2024-10-22 | 47.69 | 46.88 | -0.78 | -1.64% | 46.38 | 48.32 | 87573 | 41205 | 1.60% |
| 2024-10-21 | 49.01 | 47.66 | -0.90 | -1.85% | 47.08 | 50.13 | 150132 | 72280 | 2.75% |
| 2024-10-18 | 44.79 | 48.56 | 3.62 | 8.06% | 44.08 | 50.66 | 198512 | 94446 | 3.63% |
| 2024-10-17 | 44.50 | 44.94 | 0.58 | 1.31% | 42.87 | 46.24 | 128437 | 57286 | 2.35% |
| 2024-10-16 | 46.40 | 44.36 | -2.59 | -5.52% | 43.87 | 46.60 | 118234 | 53149 | 2.16% |
| 2024-10-15 | 48.52 | 46.95 | -2.04 | -4.16% | 46.90 | 49.60 | 82919 | 40010 | 1.52% |
| 2024-10-14 | 50.00 | 48.99 | -1.00 | -2.00% | 47.26 | 50.28 | 121884 | 59128 | 2.23% |
| 2024-10-11 | 52.59 | 49.99 | -1.42 | -2.76% | 49.20 | 52.86 | 108079 | 54875 | 1.98% |
| 2024-10-10 | 53.00 | 51.41 | -1.15 | -2.19% | 51.35 | 54.97 | 163814 | 86958 | 3.00% |
| 2024-10-09 | 55.00 | 52.56 | -4.24 | -7.46% | 49.76 | 57.88 | 206733 | 111575 | 3.78% |
| 2024-10-08 | 57.00 | 56.80 | 8.60 | 17.84% | 51.97 | 57.36 | 281409 | 155232 | 5.15% |
| 2024-09-30 | 44.61 | 48.20 | 5.17 | 12.01% | 44.06 | 49.24 | 267902 | 124863 | 4.90% |
| 2024-09-27 | 41.35 | 43.03 | 2.15 | 5.26% | 40.80 | 43.18 | 83002 | 34809 | 1.52% |
| 2024-09-26 | 40.27 | 40.88 | 0.54 | 1.34% | 38.87 | 40.96 | 111262 | 44404 | 2.04% |
| 2024-09-25 | 42.40 | 40.34 | -1.71 | -4.07% | 40.20 | 42.45 | 114890 | 47366 | 2.10% |
| 2024-09-24 | 41.72 | 42.05 | 1.20 | 2.94% | 40.08 | 42.18 | 93513 | 38860 | 1.71% |
| 2024-09-23 | 40.93 | 40.85 | 0.00 | 0.00% | 40.37 | 41.85 | 61189 | 25117 | 1.12% |
| 2024-09-20 | 42.01 | 40.85 | -1.76 | -4.13% | 40.26 | 42.99 | 109539 | 45198 | 2.01% |
| 2024-09-19 | 43.11 | 42.61 | -0.43 | -1.00% | 42.14 | 43.87 | 106870 | 45599 | 1.96% |
| 2024-09-18 | 42.75 | 43.04 | 0.29 | 0.68% | 42.22 | 44.15 | 148905 | 64261 | 2.73% |
| 2024-09-13 | 44.90 | 42.75 | -2.63 | -5.80% | 42.75 | 46.40 | 382921 | 168667 | 7.01% |
| 2024-09-12 | 45.63 | 45.38 | -0.10 | -0.22% | 45.07 | 46.53 | 145348 | 66591 | 2.66% |
| 2024-09-11 | 45.44 | 45.48 | 0.03 | 0.07% | 44.07 | 46.10 | 103410 | 46811 | 1.89% |
| 2024-09-10 | 45.30 | 45.45 | -0.09 | -0.20% | 44.02 | 45.77 | 72927 | 32900 | 1.33% |
| 2024-09-09 | 45.58 | 45.54 | -0.56 | -1.21% | 44.80 | 46.59 | 48875 | 22258 | 0.89% |
| 2024-09-06 | 46.00 | 46.10 | -0.20 | -0.43% | 45.19 | 47.47 | 61246 | 28411 | 1.12% |
| 2024-09-05 | 45.62 | 46.30 | 0.59 | 1.29% | 45.41 | 47.07 | 56158 | 26157 | 1.03% |
| 2024-09-04 | 44.76 | 45.71 | 0.40 | 0.88% | 44.76 | 46.20 | 71167 | 32561 | 1.30% |
| 2024-09-03 | 44.61 | 45.31 | 0.17 | 0.38% | 43.87 | 46.07 | 95929 | 43343 | 1.76% |
| 2024-09-02 | 45.48 | 45.14 | 0.44 | 0.98% | 45.00 | 46.40 | 104998 | 47862 | 1.92% |
| 2024-08-30 | 47.88 | 44.70 | -3.32 | -6.91% | 44.44 | 49.00 | 142898 | 66286 | 2.62% |
| 2024-08-29 | 46.00 | 48.02 | 1.92 | 4.16% | 45.62 | 48.28 | 53025 | 24977 | 0.97% |
| 2024-08-28 | 46.45 | 46.10 | -0.35 | -0.75% | 45.52 | 47.04 | 35325 | 16267 | 0.65% |
| 2024-08-27 | 46.83 | 46.45 | -0.50 | -1.06% | 46.21 | 47.20 | 38236 | 17846 | 0.70% |
| 2024-08-26 | 46.00 | 46.95 | -1.05 | -2.19% | 44.61 | 47.21 | 76090 | 35265 | 1.39% |
| 2024-08-23 | 48.32 | 48.00 | -0.26 | -0.54% | 47.10 | 48.87 | 55313 | 26507 | 1.01% |
| 2024-08-22 | 48.25 | 48.26 | 0.01 | 0.02% | 47.86 | 48.88 | 65590 | 31652 | 1.20% |
| 2024-08-21 | 45.51 | 48.25 | 2.47 | 5.40% | 45.40 | 48.66 | 108445 | 51462 | 1.99% |
| 2024-08-20 | 45.87 | 45.78 | -0.15 | -0.33% | 44.46 | 45.96 | 61191 | 27663 | 1.12% |
| 2024-08-19 | 45.79 | 45.93 | 0.02 | 0.04% | 45.01 | 46.13 | 58638 | 26812 | 1.07% |
| 2024-08-16 | 46.80 | 45.91 | -0.70 | -1.50% | 45.10 | 47.29 | 89556 | 41066 | 1.64% |
| 2024-08-15 | 46.11 | 46.61 | 0.12 | 0.26% | 45.83 | 47.70 | 78258 | 36691 | 1.43% |