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 | 49.68 | 48.67 | -0.92 | -1.86% | 48.10 | 49.69 | 14641 | 7172 | 3.01% |
| 2024-11-20 | 49.30 | 49.59 | 0.60 | 1.22% | 48.90 | 49.87 | 12892 | 6368 | 2.65% |
| 2024-11-19 | 48.18 | 48.99 | 1.09 | 2.28% | 47.70 | 49.00 | 10948 | 5302 | 2.25% |
| 2024-11-18 | 48.39 | 47.90 | -0.49 | -1.01% | 46.54 | 49.20 | 15647 | 7490 | 3.21% |
| 2024-11-15 | 49.68 | 48.39 | -1.61 | -3.22% | 48.35 | 50.24 | 15639 | 7688 | 3.21% |
| 2024-11-14 | 51.50 | 50.00 | -2.05 | -3.94% | 49.93 | 52.11 | 15005 | 7634 | 3.08% |
| 2024-11-13 | 51.90 | 52.05 | 0.11 | 0.21% | 50.77 | 52.46 | 18190 | 9376 | 3.73% |
| 2024-11-12 | 53.20 | 51.94 | -2.12 | -3.92% | 51.60 | 53.48 | 37552 | 19715 | 7.71% |
| 2024-11-11 | 50.50 | 54.06 | 3.60 | 7.13% | 50.50 | 55.00 | 57607 | 30281 | 11.83% |
| 2024-11-08 | 50.96 | 50.46 | -0.45 | -0.88% | 50.42 | 51.86 | 39645 | 20215 | 8.14% |
| 2024-11-07 | 50.23 | 50.91 | 1.21 | 2.43% | 50.23 | 52.00 | 38461 | 19599 | 7.90% |
| 2024-11-06 | 49.50 | 49.70 | 0.40 | 0.81% | 48.60 | 50.57 | 41575 | 20673 | 8.54% |
| 2024-11-05 | 48.31 | 49.30 | 0.97 | 2.01% | 47.90 | 49.33 | 30537 | 14908 | 6.27% |
| 2024-11-04 | 46.99 | 48.33 | 1.41 | 3.01% | 46.59 | 49.21 | 25897 | 12501 | 5.32% |
| 2024-11-01 | 48.56 | 46.92 | -1.46 | -3.02% | 46.90 | 50.52 | 31113 | 15108 | 6.39% |
| 2024-10-31 | 47.37 | 48.38 | 0.45 | 0.94% | 46.19 | 48.80 | 26875 | 12809 | 5.52% |
| 2024-10-30 | 48.24 | 47.93 | -0.32 | -0.66% | 47.21 | 49.07 | 20353 | 9787 | 4.18% |
| 2024-10-29 | 50.00 | 48.25 | -1.50 | -3.02% | 48.25 | 50.60 | 26197 | 12904 | 5.38% |
| 2024-10-28 | 49.80 | 49.75 | 1.06 | 2.18% | 49.09 | 50.23 | 30136 | 15004 | 6.19% |
| 2024-10-25 | 48.85 | 48.69 | 0.55 | 1.14% | 48.01 | 49.26 | 20666 | 10051 | 4.24% |
| 2024-10-24 | 47.07 | 48.14 | 0.68 | 1.43% | 47.01 | 48.49 | 20341 | 9760 | 4.18% |
| 2024-10-23 | 48.03 | 47.46 | -1.40 | -2.87% | 47.24 | 48.65 | 29337 | 14053 | 6.02% |
| 2024-10-22 | 49.47 | 48.86 | -1.18 | -2.36% | 48.18 | 50.06 | 35595 | 17450 | 7.31% |
| 2024-10-21 | 50.00 | 50.04 | -0.05 | -0.10% | 49.48 | 52.00 | 46949 | 23783 | 9.64% |
| 2024-10-18 | 47.61 | 50.09 | 2.07 | 4.31% | 46.91 | 51.51 | 48443 | 23851 | 9.95% |
| 2024-10-17 | 49.81 | 48.02 | -1.39 | -2.81% | 48.02 | 50.18 | 34522 | 16873 | 7.09% |
| 2024-10-16 | 47.75 | 49.41 | 0.91 | 1.88% | 47.30 | 49.80 | 39593 | 19473 | 8.13% |
| 2024-10-15 | 46.73 | 48.50 | 1.65 | 3.52% | 46.06 | 48.90 | 39621 | 18957 | 8.13% |
| 2024-10-14 | 45.50 | 46.85 | 1.13 | 2.47% | 43.98 | 46.85 | 26083 | 11890 | 5.36% |
| 2024-10-11 | 47.28 | 45.72 | -2.10 | -4.39% | 44.90 | 48.00 | 27335 | 12519 | 5.61% |
| 2024-10-10 | 51.27 | 47.82 | -3.49 | -6.80% | 47.25 | 51.47 | 42754 | 20883 | 8.78% |
| 2024-10-09 | 51.47 | 51.31 | -0.72 | -1.38% | 48.02 | 54.93 | 68855 | 36163 | 14.14% |
| 2024-10-08 | 52.03 | 52.03 | 4.73 | 10.00% | 49.80 | 52.03 | 63909 | 32931 | 13.12% |
| 2024-09-30 | 45.00 | 47.30 | 4.30 | 10.00% | 43.75 | 47.30 | 56064 | 25713 | 11.51% |
| 2024-09-27 | 41.30 | 43.00 | 1.99 | 4.85% | 41.06 | 43.65 | 43665 | 18489 | 8.97% |
| 2024-09-26 | 40.12 | 41.01 | 0.66 | 1.64% | 39.76 | 41.04 | 31996 | 12947 | 6.57% |
| 2024-09-25 | 40.08 | 40.35 | -0.13 | -0.32% | 40.06 | 41.35 | 39066 | 15925 | 8.02% |
| 2024-09-24 | 39.30 | 40.48 | 1.42 | 3.64% | 38.57 | 40.65 | 36967 | 14742 | 7.59% |
| 2024-09-23 | 39.31 | 39.06 | -0.98 | -2.45% | 38.14 | 39.39 | 27675 | 10769 | 5.68% |
| 2024-09-20 | 40.09 | 40.04 | -0.44 | -1.09% | 39.63 | 41.39 | 40242 | 16290 | 8.26% |
| 2024-09-19 | 40.10 | 40.48 | 1.12 | 2.85% | 39.26 | 40.99 | 35617 | 14281 | 7.31% |
| 2024-09-18 | 40.70 | 39.36 | 0.82 | 2.13% | 39.01 | 41.66 | 38656 | 15461 | 7.94% |
| 2024-09-13 | 37.66 | 38.54 | 0.49 | 1.29% | 37.66 | 39.79 | 24633 | 9551 | 5.06% |
| 2024-09-12 | 38.90 | 38.05 | -0.61 | -1.58% | 37.89 | 39.08 | 20372 | 7818 | 4.18% |
| 2024-09-11 | 39.20 | 38.66 | -0.66 | -1.68% | 38.40 | 39.49 | 20915 | 8123 | 4.29% |
| 2024-09-10 | 38.70 | 39.32 | -0.73 | -1.82% | 38.65 | 39.97 | 41297 | 16218 | 8.48% |
| 2024-09-09 | 37.46 | 40.05 | 3.09 | 8.36% | 36.99 | 40.66 | 63592 | 25450 | 13.06% |
| 2024-09-06 | 38.40 | 36.96 | -1.47 | -3.83% | 36.78 | 38.54 | 18721 | 6993 | 3.84% |
| 2024-09-05 | 38.62 | 38.43 | -0.31 | -0.80% | 38.26 | 38.99 | 13197 | 5090 | 2.71% |
| 2024-09-04 | 38.40 | 38.74 | -0.20 | -0.51% | 38.21 | 39.20 | 17937 | 6938 | 3.68% |
| 2024-09-03 | 39.65 | 38.94 | -0.41 | -1.04% | 38.67 | 39.88 | 27651 | 10860 | 5.68% |
| 2024-09-02 | 39.56 | 39.35 | -0.22 | -0.56% | 39.01 | 40.56 | 41603 | 16517 | 8.54% |
| 2024-08-30 | 37.36 | 39.57 | 3.10 | 8.50% | 37.30 | 40.12 | 47495 | 18744 | 9.75% |
| 2024-08-29 | 35.78 | 36.47 | 0.27 | 0.75% | 35.78 | 36.72 | 5897 | 2149 | 1.21% |
| 2024-08-28 | 36.08 | 36.20 | 0.12 | 0.33% | 35.68 | 36.60 | 5234 | 1894 | 1.07% |
| 2024-08-27 | 37.48 | 36.08 | -1.41 | -3.76% | 36.00 | 37.48 | 8708 | 3184 | 1.79% |
| 2024-08-26 | 37.34 | 37.49 | 0.15 | 0.40% | 37.15 | 37.78 | 8278 | 3102 | 1.70% |
| 2024-08-23 | 36.70 | 37.34 | 0.83 | 2.27% | 35.58 | 37.35 | 12193 | 4452 | 2.50% |
| 2024-08-22 | 37.99 | 36.51 | -1.61 | -4.22% | 36.44 | 38.16 | 11688 | 4352 | 2.40% |
| 2024-08-21 | 37.30 | 38.12 | 0.53 | 1.41% | 37.05 | 38.12 | 11591 | 4374 | 2.38% |
| 2024-08-20 | 38.86 | 37.59 | -1.42 | -3.64% | 37.51 | 38.86 | 14524 | 5527 | 2.98% |
| 2024-08-19 | 39.92 | 39.01 | -1.39 | -3.44% | 38.69 | 40.08 | 19912 | 7829 | 4.09% |
| 2024-08-16 | 40.20 | 40.40 | -0.21 | -0.52% | 39.60 | 40.87 | 23191 | 9327 | 4.76% |
| 2024-08-15 | 38.88 | 40.61 | 1.73 | 4.45% | 38.52 | 40.61 | 29479 | 11798 | 6.05% |
| 2024-08-14 | 39.50 | 38.88 | -0.83 | -2.09% | 38.80 | 39.78 | 17407 | 6815 | 3.57% |
| 2024-08-13 | 38.08 | 39.71 | 1.63 | 4.28% | 38.08 | 39.71 | 26578 | 10421 | 5.46% |