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 | 48.90 | 48.92 | -0.16 | -0.33% | 48.28 | 49.99 | 10037 | 4921 | 1.74% |
| 2024-11-20 | 49.05 | 49.08 | -0.14 | -0.28% | 48.26 | 49.35 | 11233 | 5482 | 1.95% |
| 2024-11-19 | 47.68 | 49.22 | 1.17 | 2.43% | 47.30 | 49.37 | 11328 | 5502 | 1.96% |
| 2024-11-18 | 49.16 | 48.05 | -1.33 | -2.69% | 47.00 | 49.76 | 20877 | 10112 | 3.62% |
| 2024-11-15 | 48.99 | 49.38 | 0.11 | 0.22% | 48.00 | 52.02 | 25732 | 12838 | 4.46% |
| 2024-11-14 | 51.60 | 49.27 | -2.25 | -4.37% | 49.04 | 52.95 | 14798 | 7471 | 2.56% |
| 2024-11-13 | 49.88 | 51.52 | 1.17 | 2.32% | 48.82 | 51.88 | 25825 | 12988 | 4.47% |
| 2024-11-12 | 50.87 | 50.35 | -0.13 | -0.26% | 49.91 | 53.50 | 47498 | 24455 | 8.22% |
| 2024-11-11 | 46.23 | 50.48 | 4.12 | 8.89% | 45.80 | 50.68 | 37115 | 18207 | 6.43% |
| 2024-11-08 | 46.80 | 46.36 | -0.14 | -0.30% | 46.10 | 47.80 | 17758 | 8332 | 3.08% |
| 2024-11-07 | 45.55 | 46.50 | 0.91 | 2.00% | 45.19 | 46.58 | 16977 | 7827 | 2.94% |
| 2024-11-06 | 45.90 | 45.59 | -0.03 | -0.07% | 45.30 | 47.88 | 24128 | 11264 | 4.18% |
| 2024-11-05 | 44.59 | 45.62 | 1.06 | 2.38% | 44.08 | 46.34 | 17109 | 7786 | 2.96% |
| 2024-11-04 | 44.00 | 44.56 | 0.56 | 1.27% | 43.89 | 44.80 | 15622 | 6927 | 2.71% |
| 2024-11-01 | 44.90 | 44.00 | -1.52 | -3.34% | 43.11 | 45.15 | 23276 | 10287 | 4.03% |
| 2024-10-31 | 45.90 | 45.52 | -0.83 | -1.79% | 44.35 | 46.79 | 36477 | 16495 | 6.32% |
| 2024-10-30 | 47.41 | 46.35 | -1.53 | -3.20% | 45.01 | 47.52 | 48594 | 22397 | 8.41% |
| 2024-10-29 | 44.50 | 47.88 | 4.35 | 9.99% | 44.50 | 47.88 | 21460 | 10182 | 3.72% |
| 2024-10-28 | 44.39 | 43.53 | -0.86 | -1.94% | 43.04 | 44.50 | 20559 | 8938 | 3.56% |
| 2024-10-25 | 44.51 | 44.39 | 0.43 | 0.98% | 43.73 | 45.10 | 27476 | 12209 | 4.76% |
| 2024-10-24 | 47.00 | 43.96 | -3.53 | -7.43% | 43.68 | 47.00 | 31335 | 14069 | 5.43% |
| 2024-10-23 | 46.00 | 47.49 | 1.95 | 4.28% | 44.21 | 48.63 | 44111 | 20859 | 7.64% |
| 2024-10-22 | 42.31 | 45.54 | 3.24 | 7.66% | 42.31 | 46.45 | 45576 | 20700 | 7.89% |
| 2024-10-21 | 40.88 | 42.30 | 2.00 | 4.96% | 40.87 | 43.28 | 29134 | 12310 | 5.04% |
| 2024-10-18 | 37.64 | 40.30 | 2.54 | 6.73% | 37.63 | 41.22 | 35012 | 13990 | 6.06% |
| 2024-10-17 | 37.65 | 37.76 | 0.17 | 0.45% | 37.44 | 39.25 | 15291 | 5833 | 2.65% |
| 2024-10-16 | 38.00 | 37.59 | -0.60 | -1.57% | 37.26 | 38.32 | 10308 | 3878 | 1.78% |
| 2024-10-15 | 38.89 | 38.19 | -0.70 | -1.80% | 37.96 | 39.36 | 10482 | 4051 | 1.82% |
| 2024-10-14 | 38.50 | 38.89 | 0.28 | 0.73% | 37.50 | 39.49 | 14720 | 5674 | 2.55% |
| 2024-10-11 | 39.70 | 38.61 | -1.33 | -3.33% | 37.73 | 39.93 | 19195 | 7405 | 3.32% |
| 2024-10-10 | 38.83 | 39.94 | 1.09 | 2.81% | 38.83 | 40.96 | 33441 | 13412 | 5.79% |
| 2024-10-09 | 42.51 | 38.85 | -4.23 | -9.82% | 38.77 | 42.51 | 35081 | 14005 | 6.07% |
| 2024-10-08 | 44.19 | 43.08 | 2.91 | 7.24% | 40.19 | 44.19 | 39023 | 16561 | 6.76% |
| 2024-09-30 | 38.04 | 40.17 | 3.37 | 9.16% | 36.86 | 40.28 | 34423 | 13328 | 5.96% |
| 2024-09-27 | 35.56 | 36.80 | 1.77 | 5.05% | 34.90 | 37.45 | 33072 | 11923 | 5.73% |
| 2024-09-26 | 35.04 | 35.03 | -0.05 | -0.14% | 33.33 | 35.14 | 24636 | 8459 | 4.27% |
| 2024-09-25 | 35.27 | 35.08 | -0.12 | -0.34% | 34.77 | 35.94 | 23508 | 8307 | 4.07% |
| 2024-09-24 | 33.94 | 35.20 | 1.57 | 4.67% | 33.34 | 35.38 | 20601 | 7100 | 3.57% |
| 2024-09-23 | 33.02 | 33.63 | 0.31 | 0.93% | 32.68 | 34.08 | 14410 | 4793 | 2.50% |
| 2024-09-20 | 33.00 | 33.32 | 0.43 | 1.31% | 32.37 | 33.85 | 11812 | 3885 | 2.05% |
| 2024-09-19 | 31.86 | 32.89 | 1.03 | 3.23% | 31.86 | 33.75 | 10899 | 3579 | 1.89% |
| 2024-09-18 | 32.17 | 31.86 | -0.31 | -0.96% | 31.45 | 32.49 | 7677 | 2445 | 1.33% |
| 2024-09-13 | 33.80 | 32.17 | -1.94 | -5.69% | 32.17 | 34.11 | 14624 | 4803 | 2.53% |
| 2024-09-12 | 34.10 | 34.11 | -0.15 | -0.44% | 33.56 | 34.80 | 11561 | 3943 | 2.00% |
| 2024-09-11 | 33.44 | 34.26 | 0.65 | 1.93% | 33.44 | 35.20 | 13257 | 4572 | 2.30% |
| 2024-09-10 | 34.10 | 33.61 | -0.29 | -0.86% | 33.30 | 34.28 | 9243 | 3126 | 1.60% |
| 2024-09-09 | 34.17 | 33.90 | -0.48 | -1.40% | 33.79 | 34.70 | 6851 | 2342 | 1.19% |
| 2024-09-06 | 35.33 | 34.38 | -1.00 | -2.83% | 34.31 | 35.39 | 8116 | 2821 | 1.41% |
| 2024-09-05 | 35.48 | 35.38 | -0.24 | -0.67% | 35.23 | 36.10 | 8799 | 3128 | 1.52% |
| 2024-09-04 | 35.13 | 35.62 | 0.08 | 0.23% | 35.01 | 35.95 | 11421 | 4057 | 1.98% |
| 2024-09-03 | 34.81 | 35.54 | 0.71 | 2.04% | 34.40 | 35.68 | 13489 | 4747 | 2.34% |
| 2024-09-02 | 35.48 | 34.83 | -0.71 | -2.00% | 34.78 | 36.00 | 15356 | 5399 | 2.66% |
| 2024-08-30 | 33.75 | 35.54 | 1.65 | 4.87% | 33.53 | 36.17 | 18704 | 6557 | 3.24% |
| 2024-08-29 | 33.02 | 33.89 | 0.85 | 2.57% | 32.81 | 34.33 | 11942 | 4006 | 2.07% |
| 2024-08-28 | 32.68 | 33.04 | 0.37 | 1.13% | 32.11 | 33.34 | 7245 | 2380 | 1.25% |
| 2024-08-27 | 33.50 | 32.67 | -1.27 | -3.74% | 32.61 | 33.92 | 11771 | 3881 | 2.04% |
| 2024-08-26 | 32.40 | 33.94 | 1.26 | 3.86% | 32.40 | 34.05 | 12112 | 4076 | 2.10% |
| 2024-08-23 | 32.98 | 32.68 | -0.35 | -1.06% | 32.02 | 33.11 | 15024 | 4891 | 2.60% |
| 2024-08-22 | 34.20 | 33.03 | -1.14 | -3.34% | 33.03 | 34.60 | 19347 | 6547 | 3.35% |
| 2024-08-21 | 32.78 | 34.17 | 1.47 | 4.50% | 32.46 | 35.05 | 28341 | 9642 | 4.91% |
| 2024-08-20 | 31.82 | 32.70 | 0.88 | 2.77% | 31.80 | 34.50 | 29388 | 9766 | 5.09% |
| 2024-08-19 | 32.69 | 31.82 | -1.13 | -3.43% | 31.50 | 32.95 | 16990 | 5424 | 2.94% |
| 2024-08-16 | 33.00 | 32.95 | -0.05 | -0.15% | 32.36 | 33.76 | 14441 | 4755 | 2.50% |
| 2024-08-15 | 33.06 | 33.00 | -0.31 | -0.93% | 32.78 | 33.50 | 6555 | 2173 | 1.14% |
| 2024-08-14 | 33.39 | 33.31 | -0.01 | -0.03% | 33.10 | 33.79 | 5274 | 1759 | 0.91% |
| 2024-08-13 | 32.85 | 33.32 | 0.51 | 1.55% | 32.36 | 33.34 | 6656 | 2189 | 1.15% |