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 | 49.00 | 50.05 | 0.90 | 1.83% | 48.19 | 51.18 | 1012767 | 505670 | 4.64% |
| 2024-11-20 | 47.79 | 49.15 | 1.39 | 2.91% | 47.47 | 49.88 | 1046713 | 513149 | 4.79% |
| 2024-11-19 | 47.30 | 47.76 | -0.59 | -1.22% | 45.61 | 48.06 | 1289430 | 604496 | 5.90% |
| 2024-11-18 | 53.98 | 48.35 | -4.72 | -8.89% | 47.76 | 54.35 | 1654427 | 820725 | 7.57% |
| 2024-11-15 | 52.98 | 53.07 | 0.38 | 0.72% | 52.94 | 56.50 | 1899286 | 1038502 | 8.69% |
| 2024-11-14 | 54.59 | 52.69 | -1.52 | -2.80% | 52.40 | 55.15 | 1951146 | 1052929 | 8.93% |
| 2024-11-13 | 48.67 | 54.21 | 4.93 | 10.00% | 48.48 | 54.21 | 2246443 | 1174073 | 10.28% |
| 2024-11-12 | 51.00 | 49.28 | -2.07 | -4.03% | 48.78 | 51.20 | 1104347 | 550865 | 5.06% |
| 2024-11-11 | 48.00 | 51.35 | 3.15 | 6.54% | 47.84 | 51.82 | 1628268 | 822798 | 7.45% |
| 2024-11-08 | 49.23 | 48.20 | -0.50 | -1.03% | 48.09 | 50.40 | 1074270 | 528868 | 4.92% |
| 2024-11-07 | 47.00 | 48.70 | 0.91 | 1.90% | 46.40 | 49.40 | 1014273 | 483602 | 4.64% |
| 2024-11-06 | 46.80 | 47.79 | 1.00 | 2.14% | 46.65 | 48.89 | 1103418 | 528424 | 5.05% |
| 2024-11-05 | 45.50 | 46.79 | 1.36 | 2.99% | 45.13 | 47.09 | 926245 | 430343 | 4.24% |
| 2024-11-04 | 44.44 | 45.43 | 0.65 | 1.45% | 43.74 | 46.11 | 483510 | 218090 | 2.21% |
| 2024-11-01 | 45.96 | 44.78 | -1.17 | -2.55% | 44.77 | 47.19 | 604437 | 275238 | 2.77% |
| 2024-10-31 | 45.55 | 45.95 | 0.40 | 0.88% | 44.70 | 46.55 | 640004 | 293088 | 2.93% |
| 2024-10-30 | 45.60 | 45.55 | -0.36 | -0.78% | 45.00 | 46.33 | 473838 | 216067 | 2.17% |
| 2024-10-29 | 45.84 | 45.91 | 0.26 | 0.57% | 45.15 | 47.42 | 810103 | 375278 | 3.71% |
| 2024-10-28 | 45.75 | 45.65 | 0.17 | 0.37% | 45.40 | 46.10 | 398448 | 182107 | 1.82% |
| 2024-10-25 | 45.45 | 45.48 | 0.67 | 1.50% | 45.17 | 45.81 | 410539 | 186651 | 1.88% |
| 2024-10-24 | 45.61 | 44.81 | -0.77 | -1.69% | 44.78 | 45.75 | 376813 | 169795 | 1.72% |
| 2024-10-23 | 45.50 | 45.58 | 0.03 | 0.07% | 45.14 | 46.00 | 451499 | 205999 | 2.07% |
| 2024-10-22 | 46.00 | 45.55 | -0.63 | -1.36% | 45.12 | 46.30 | 553430 | 251692 | 2.53% |
| 2024-10-21 | 46.22 | 46.18 | 0.35 | 0.76% | 45.83 | 47.00 | 956264 | 444162 | 4.38% |
| 2024-10-18 | 44.01 | 45.83 | 1.43 | 3.22% | 43.05 | 47.51 | 1128782 | 510064 | 5.17% |
| 2024-10-17 | 43.30 | 44.40 | 1.40 | 3.26% | 43.10 | 45.64 | 798486 | 353482 | 3.66% |
| 2024-10-16 | 42.24 | 43.00 | -0.05 | -0.12% | 42.06 | 43.56 | 329358 | 141252 | 1.51% |
| 2024-10-15 | 43.60 | 43.05 | -0.60 | -1.37% | 43.01 | 44.75 | 542866 | 238516 | 2.49% |
| 2024-10-14 | 42.91 | 43.65 | 0.74 | 1.72% | 42.14 | 43.66 | 537325 | 231396 | 2.46% |
| 2024-10-11 | 44.38 | 42.91 | -1.83 | -4.09% | 42.38 | 44.49 | 594852 | 256828 | 2.72% |
| 2024-10-10 | 46.97 | 44.74 | -2.23 | -4.75% | 43.91 | 47.70 | 947111 | 429340 | 4.34% |
| 2024-10-09 | 48.88 | 46.97 | -1.91 | -3.91% | 46.07 | 50.14 | 1443007 | 694214 | 6.61% |
| 2024-10-08 | 48.88 | 48.88 | 4.44 | 9.99% | 46.00 | 48.88 | 1378136 | 667801 | 6.31% |
| 2024-09-30 | 42.38 | 44.44 | 4.04 | 10.00% | 42.26 | 44.44 | 1105598 | 482874 | 5.06% |
| 2024-09-27 | 38.25 | 40.40 | 2.83 | 7.53% | 38.25 | 41.00 | 743787 | 295048 | 3.40% |
| 2024-09-26 | 36.38 | 37.57 | 1.19 | 3.27% | 36.18 | 37.57 | 380436 | 140653 | 1.74% |
| 2024-09-25 | 36.12 | 36.38 | 0.53 | 1.48% | 36.12 | 37.46 | 480585 | 176965 | 2.20% |
| 2024-09-24 | 34.92 | 35.85 | 1.04 | 2.99% | 34.35 | 35.85 | 379543 | 133933 | 1.74% |
| 2024-09-23 | 34.69 | 34.81 | 0.12 | 0.35% | 34.63 | 35.38 | 201317 | 70432 | 0.92% |
| 2024-09-20 | 34.59 | 34.69 | 0.11 | 0.32% | 34.37 | 34.78 | 183525 | 63455 | 0.84% |
| 2024-09-19 | 34.00 | 34.58 | 0.74 | 2.19% | 33.61 | 34.77 | 251355 | 86400 | 1.15% |
| 2024-09-18 | 33.83 | 33.84 | 0.02 | 0.06% | 33.41 | 33.95 | 110519 | 37185 | 0.51% |
| 2024-09-13 | 34.20 | 33.82 | -0.26 | -0.76% | 33.80 | 34.40 | 130731 | 44550 | 0.60% |
| 2024-09-12 | 34.48 | 34.08 | -0.26 | -0.76% | 34.08 | 34.85 | 142552 | 49105 | 0.65% |
| 2024-09-11 | 34.13 | 34.34 | 0.18 | 0.53% | 33.96 | 34.50 | 149483 | 51289 | 0.68% |
| 2024-09-10 | 33.68 | 34.16 | 0.50 | 1.49% | 33.26 | 34.43 | 167483 | 56693 | 0.77% |
| 2024-09-09 | 33.90 | 33.66 | -0.34 | -1.00% | 33.50 | 34.25 | 132687 | 44833 | 0.61% |
| 2024-09-06 | 34.35 | 34.00 | -0.25 | -0.73% | 33.89 | 34.76 | 194246 | 66768 | 0.89% |
| 2024-09-05 | 33.89 | 34.25 | 0.37 | 1.09% | 33.81 | 34.45 | 143465 | 49011 | 0.66% |
| 2024-09-04 | 33.73 | 33.88 | -0.21 | -0.62% | 33.68 | 34.12 | 116883 | 39641 | 0.54% |
| 2024-09-03 | 33.40 | 34.09 | 0.70 | 2.10% | 33.31 | 34.28 | 204156 | 69297 | 0.93% |
| 2024-09-02 | 34.50 | 33.39 | -1.00 | -2.91% | 33.39 | 34.53 | 200657 | 67801 | 0.92% |
| 2024-08-30 | 33.58 | 34.39 | 0.80 | 2.38% | 33.51 | 34.75 | 284093 | 97824 | 1.30% |
| 2024-08-29 | 33.05 | 33.59 | 0.27 | 0.81% | 32.99 | 33.92 | 166260 | 55843 | 0.76% |
| 2024-08-28 | 33.29 | 33.32 | -0.01 | -0.03% | 32.66 | 33.50 | 154253 | 51033 | 0.71% |
| 2024-08-27 | 33.91 | 33.33 | -0.67 | -1.97% | 33.20 | 33.94 | 148148 | 49516 | 0.68% |
| 2024-08-26 | 33.94 | 34.00 | 0.07 | 0.21% | 33.81 | 34.33 | 144815 | 49268 | 0.66% |
| 2024-08-23 | 33.00 | 33.93 | 0.85 | 2.57% | 32.95 | 34.05 | 250524 | 84348 | 1.15% |
| 2024-08-22 | 34.05 | 33.08 | -0.92 | -2.71% | 33.04 | 34.49 | 247295 | 82967 | 1.13% |
| 2024-08-21 | 33.97 | 34.00 | -0.02 | -0.06% | 33.50 | 34.69 | 170425 | 58282 | 0.78% |
| 2024-08-20 | 34.52 | 34.02 | -0.49 | -1.42% | 33.77 | 34.64 | 170917 | 58212 | 0.78% |
| 2024-08-19 | 34.45 | 34.51 | 0.05 | 0.15% | 34.37 | 34.74 | 146215 | 50541 | 0.67% |
| 2024-08-16 | 34.67 | 34.46 | -0.22 | -0.63% | 34.41 | 34.85 | 134645 | 46580 | 0.62% |
| 2024-08-15 | 34.60 | 34.68 | 0.01 | 0.03% | 34.23 | 35.24 | 213281 | 74138 | 0.98% |