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 | 48.78 | 49.26 | 0.37 | 0.76% | 48.50 | 50.05 | 865561 | 426997 | 5.89% |
| 2024-11-20 | 48.39 | 48.89 | -0.01 | -0.02% | 48.15 | 49.81 | 910946 | 445138 | 6.20% |
| 2024-11-19 | 46.96 | 48.90 | 1.98 | 4.22% | 46.12 | 49.84 | 1122563 | 536350 | 7.63% |
| 2024-11-18 | 49.35 | 46.92 | -2.29 | -4.65% | 46.24 | 49.75 | 1029236 | 492204 | 7.00% |
| 2024-11-15 | 52.29 | 49.21 | -3.19 | -6.09% | 49.19 | 53.40 | 1347243 | 686067 | 9.16% |
| 2024-11-14 | 55.70 | 52.40 | -4.61 | -8.09% | 52.30 | 56.16 | 1737110 | 933841 | 11.81% |
| 2024-11-13 | 54.82 | 57.01 | 1.13 | 2.02% | 54.78 | 59.50 | 1911793 | 1099334 | 13.00% |
| 2024-11-12 | 53.95 | 55.88 | 1.16 | 2.12% | 53.12 | 56.70 | 1947105 | 1070383 | 13.24% |
| 2024-11-11 | 53.90 | 54.72 | 3.01 | 5.82% | 52.80 | 56.88 | 2570085 | 1406840 | 17.48% |
| 2024-11-08 | 47.58 | 51.71 | 4.70 | 10.00% | 47.55 | 51.71 | 1747765 | 876720 | 11.89% |
| 2024-11-07 | 45.78 | 47.01 | 0.61 | 1.31% | 45.25 | 47.18 | 1014744 | 468706 | 6.90% |
| 2024-11-06 | 47.60 | 46.40 | -1.05 | -2.21% | 46.00 | 47.70 | 1246287 | 583759 | 8.48% |
| 2024-11-05 | 45.70 | 47.45 | 1.35 | 2.93% | 45.40 | 48.38 | 1517201 | 713541 | 10.32% |
| 2024-11-04 | 43.25 | 46.10 | 2.40 | 5.49% | 43.25 | 46.61 | 1107662 | 500225 | 7.53% |
| 2024-11-01 | 45.86 | 43.70 | -3.08 | -6.58% | 43.51 | 48.42 | 1468783 | 673331 | 9.99% |
| 2024-10-31 | 45.80 | 46.78 | 1.95 | 4.35% | 45.03 | 47.50 | 1650247 | 767516 | 11.22% |
| 2024-10-30 | 44.00 | 44.83 | 0.32 | 0.72% | 43.77 | 45.50 | 1013184 | 451503 | 6.89% |
| 2024-10-29 | 43.68 | 44.51 | 0.93 | 2.13% | 42.89 | 46.44 | 1438369 | 644723 | 9.78% |
| 2024-10-28 | 43.26 | 43.58 | 0.38 | 0.88% | 42.97 | 43.90 | 598769 | 259928 | 4.07% |
| 2024-10-25 | 43.21 | 43.20 | 0.18 | 0.42% | 42.71 | 43.59 | 563090 | 242761 | 3.83% |
| 2024-10-24 | 43.21 | 43.02 | -0.83 | -1.89% | 42.51 | 43.57 | 685214 | 294250 | 4.66% |
| 2024-10-23 | 43.29 | 43.85 | 0.56 | 1.29% | 42.93 | 45.12 | 1061280 | 468408 | 7.22% |
| 2024-10-22 | 43.14 | 43.29 | -0.33 | -0.76% | 42.80 | 43.95 | 778285 | 336366 | 5.29% |
| 2024-10-21 | 43.82 | 43.62 | 0.22 | 0.51% | 43.41 | 45.15 | 1370908 | 605169 | 9.32% |
| 2024-10-18 | 41.63 | 43.40 | 1.77 | 4.25% | 41.31 | 44.77 | 1421828 | 612912 | 9.67% |
| 2024-10-17 | 41.45 | 41.63 | 0.72 | 1.76% | 41.18 | 43.23 | 1082948 | 457105 | 7.37% |
| 2024-10-16 | 40.70 | 40.91 | -0.88 | -2.11% | 40.58 | 41.66 | 737357 | 302767 | 5.01% |
| 2024-10-15 | 42.29 | 41.79 | 1.34 | 3.31% | 41.71 | 44.15 | 1540152 | 658040 | 10.47% |
| 2024-10-14 | 39.62 | 40.45 | 0.95 | 2.41% | 38.80 | 40.59 | 714740 | 284754 | 4.86% |
| 2024-10-11 | 40.55 | 39.50 | -1.77 | -4.29% | 39.00 | 41.27 | 754181 | 300449 | 5.13% |
| 2024-10-10 | 43.50 | 41.27 | -1.93 | -4.47% | 40.56 | 43.99 | 1139298 | 478408 | 7.75% |
| 2024-10-09 | 44.00 | 43.20 | -2.45 | -5.37% | 42.00 | 47.00 | 1696476 | 752881 | 11.54% |
| 2024-10-08 | 45.65 | 45.65 | 4.15 | 10.00% | 42.20 | 45.65 | 1842826 | 830600 | 12.53% |
| 2024-09-30 | 39.50 | 41.50 | 3.77 | 9.99% | 38.88 | 41.50 | 1720922 | 693739 | 11.70% |
| 2024-09-27 | 34.94 | 37.73 | 3.43 | 10.00% | 34.68 | 37.73 | 1279498 | 466288 | 8.70% |
| 2024-09-26 | 33.31 | 34.30 | 1.00 | 3.00% | 33.20 | 34.30 | 527464 | 178432 | 3.59% |
| 2024-09-25 | 33.79 | 33.30 | -0.20 | -0.60% | 33.27 | 34.37 | 677703 | 229434 | 4.61% |
| 2024-09-24 | 32.38 | 33.50 | 1.29 | 4.00% | 32.03 | 33.52 | 597432 | 196932 | 4.06% |
| 2024-09-23 | 32.02 | 32.21 | -0.16 | -0.49% | 32.02 | 32.79 | 331797 | 107581 | 2.26% |
| 2024-09-20 | 31.66 | 32.37 | 0.73 | 2.31% | 31.59 | 32.57 | 459791 | 147916 | 3.13% |
| 2024-09-19 | 31.38 | 31.64 | 0.46 | 1.48% | 30.93 | 31.98 | 270186 | 85236 | 1.84% |
| 2024-09-18 | 31.16 | 31.18 | 0.02 | 0.06% | 30.70 | 31.33 | 145050 | 44984 | 0.99% |
| 2024-09-13 | 31.49 | 31.16 | -0.34 | -1.08% | 31.14 | 31.80 | 156476 | 49225 | 1.06% |
| 2024-09-12 | 31.96 | 31.50 | -0.20 | -0.63% | 31.50 | 32.20 | 189679 | 60391 | 1.29% |
| 2024-09-11 | 31.54 | 31.70 | -0.07 | -0.22% | 31.51 | 31.86 | 160874 | 50933 | 1.09% |
| 2024-09-10 | 31.22 | 31.77 | 0.75 | 2.42% | 30.69 | 32.18 | 297507 | 93382 | 2.02% |
| 2024-09-09 | 30.78 | 31.02 | -0.10 | -0.32% | 30.68 | 31.18 | 150715 | 46660 | 1.03% |
| 2024-09-06 | 31.70 | 31.12 | -0.57 | -1.80% | 31.08 | 31.90 | 218518 | 68689 | 1.49% |
| 2024-09-05 | 31.41 | 31.69 | 0.27 | 0.86% | 31.41 | 31.91 | 175389 | 55540 | 1.19% |
| 2024-09-04 | 31.31 | 31.42 | -0.36 | -1.13% | 31.25 | 31.64 | 175790 | 55212 | 1.20% |
| 2024-09-03 | 31.39 | 31.78 | 0.38 | 1.21% | 31.31 | 31.93 | 180531 | 57193 | 1.23% |
| 2024-09-02 | 32.24 | 31.40 | -0.98 | -3.03% | 31.36 | 32.38 | 263519 | 83838 | 1.79% |
| 2024-08-30 | 31.37 | 32.38 | 0.99 | 3.15% | 31.31 | 32.66 | 446914 | 144323 | 3.04% |
| 2024-08-29 | 30.87 | 31.39 | 0.24 | 0.77% | 30.60 | 31.63 | 272516 | 85077 | 1.85% |
| 2024-08-28 | 31.02 | 31.15 | 0.13 | 0.42% | 30.88 | 31.30 | 160506 | 49883 | 1.09% |
| 2024-08-27 | 31.31 | 31.02 | -0.58 | -1.84% | 30.87 | 31.49 | 224648 | 69933 | 1.53% |
| 2024-08-26 | 31.98 | 31.60 | -0.08 | -0.25% | 31.16 | 32.04 | 235531 | 74584 | 1.60% |
| 2024-08-23 | 31.33 | 31.68 | 0.22 | 0.70% | 31.31 | 31.78 | 228204 | 72119 | 1.55% |
| 2024-08-22 | 32.50 | 31.46 | -0.98 | -3.02% | 31.14 | 32.75 | 362931 | 115634 | 2.47% |
| 2024-08-21 | 32.50 | 32.44 | -0.21 | -0.64% | 32.42 | 32.95 | 194314 | 63377 | 1.32% |
| 2024-08-20 | 33.33 | 32.65 | -0.64 | -1.92% | 32.51 | 33.38 | 210086 | 68933 | 1.43% |
| 2024-08-19 | 32.92 | 33.29 | 0.20 | 0.60% | 32.81 | 33.51 | 191115 | 63587 | 1.30% |
| 2024-08-16 | 33.30 | 33.09 | -0.12 | -0.36% | 33.03 | 33.43 | 221118 | 73486 | 1.50% |
| 2024-08-15 | 32.60 | 33.21 | 0.40 | 1.22% | 32.45 | 33.48 | 277793 | 91972 | 1.89% |
| 2024-08-14 | 33.15 | 32.81 | -0.13 | -0.39% | 32.81 | 33.20 | 218204 | 72015 | 1.48% |
| 2024-08-13 | 32.75 | 32.94 | 0.26 | 0.80% | 32.52 | 32.95 | 210408 | 69006 | 1.43% |