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 | 49.80 | 50.01 | -0.09 | -0.18% | 49.43 | 50.62 | 239292 | 119661 | 1.29% |
| 2024-11-20 | 50.74 | 50.10 | -0.89 | -1.75% | 49.70 | 50.96 | 364586 | 183123 | 1.96% |
| 2024-11-19 | 48.48 | 50.99 | 3.01 | 6.27% | 47.68 | 51.61 | 543424 | 269074 | 2.92% |
| 2024-11-18 | 49.00 | 47.98 | -1.32 | -2.68% | 47.50 | 49.84 | 386459 | 187766 | 2.08% |
| 2024-11-15 | 50.97 | 49.30 | -2.25 | -4.36% | 49.21 | 51.66 | 369257 | 186569 | 1.98% |
| 2024-11-14 | 54.28 | 51.55 | -2.64 | -4.87% | 51.30 | 54.44 | 412097 | 217368 | 2.21% |
| 2024-11-13 | 53.06 | 54.19 | 0.49 | 0.91% | 52.14 | 54.79 | 523074 | 279352 | 2.81% |
| 2024-11-12 | 55.65 | 53.70 | -1.24 | -2.26% | 53.19 | 57.50 | 844799 | 469500 | 4.54% |
| 2024-11-11 | 50.80 | 54.94 | 3.47 | 6.74% | 50.68 | 55.44 | 789390 | 422045 | 4.24% |
| 2024-11-08 | 52.59 | 51.47 | 0.88 | 1.74% | 51.26 | 54.75 | 697036 | 367433 | 3.74% |
| 2024-11-07 | 49.52 | 50.59 | 1.07 | 2.16% | 48.85 | 50.66 | 513058 | 255993 | 2.76% |
| 2024-11-06 | 50.01 | 49.52 | -0.48 | -0.96% | 49.08 | 52.80 | 736077 | 376604 | 3.95% |
| 2024-11-05 | 47.80 | 50.00 | 1.86 | 3.86% | 47.60 | 50.72 | 656832 | 326040 | 3.53% |
| 2024-11-04 | 47.52 | 48.14 | 1.25 | 2.67% | 46.97 | 49.18 | 313042 | 150514 | 1.68% |
| 2024-11-01 | 47.80 | 46.89 | -1.66 | -3.42% | 46.81 | 48.95 | 399731 | 190579 | 2.15% |
| 2024-10-31 | 47.90 | 48.55 | 1.15 | 2.43% | 46.88 | 49.97 | 568036 | 276979 | 3.05% |
| 2024-10-30 | 47.33 | 47.40 | -0.66 | -1.37% | 46.90 | 48.53 | 339497 | 161659 | 1.82% |
| 2024-10-29 | 49.55 | 48.06 | -1.38 | -2.79% | 47.82 | 50.67 | 465340 | 227507 | 2.50% |
| 2024-10-28 | 50.00 | 49.44 | 0.00 | 0.00% | 47.78 | 50.00 | 548941 | 268254 | 2.95% |
| 2024-10-25 | 45.90 | 49.44 | 4.50 | 10.01% | 45.90 | 51.59 | 1115158 | 542002 | 5.99% |
| 2024-10-24 | 46.84 | 44.94 | -2.39 | -5.05% | 44.83 | 47.08 | 488762 | 222851 | 2.63% |
| 2024-10-23 | 46.30 | 47.33 | 1.14 | 2.47% | 45.20 | 48.50 | 733413 | 343945 | 3.94% |
| 2024-10-22 | 45.39 | 46.19 | 0.35 | 0.76% | 44.70 | 46.29 | 457821 | 207868 | 2.46% |
| 2024-10-21 | 46.00 | 45.84 | 0.32 | 0.70% | 45.00 | 47.09 | 658671 | 302751 | 3.54% |
| 2024-10-18 | 42.10 | 45.52 | 3.24 | 7.66% | 41.89 | 47.65 | 809313 | 360707 | 4.35% |
| 2024-10-17 | 43.47 | 42.28 | -0.59 | -1.38% | 42.25 | 43.85 | 334077 | 143749 | 1.79% |
| 2024-10-16 | 43.55 | 42.87 | -1.70 | -3.81% | 42.39 | 44.50 | 442389 | 191303 | 2.38% |
| 2024-10-15 | 46.55 | 44.57 | -2.13 | -4.56% | 44.47 | 46.55 | 473331 | 215051 | 2.54% |
| 2024-10-14 | 46.56 | 46.70 | 0.57 | 1.24% | 45.00 | 47.23 | 516854 | 239237 | 2.78% |
| 2024-10-11 | 48.73 | 46.13 | -3.82 | -7.65% | 45.13 | 48.80 | 612148 | 285091 | 3.29% |
| 2024-10-10 | 49.90 | 49.95 | 0.55 | 1.11% | 49.00 | 52.39 | 680444 | 344544 | 3.66% |
| 2024-10-09 | 55.65 | 49.40 | -9.14 | -15.61% | 49.30 | 56.24 | 1185531 | 624455 | 6.37% |
| 2024-10-08 | 58.54 | 58.54 | 9.76 | 20.01% | 53.23 | 58.54 | 1390038 | 792425 | 7.47% |
| 2024-09-30 | 44.41 | 48.78 | 8.13 | 20.00% | 43.58 | 48.78 | 1017537 | 470236 | 5.47% |
| 2024-09-27 | 35.60 | 40.65 | 5.71 | 16.34% | 35.59 | 41.89 | 792224 | 308732 | 4.26% |
| 2024-09-26 | 33.28 | 34.94 | 1.53 | 4.58% | 33.04 | 34.99 | 322806 | 109655 | 1.73% |
| 2024-09-25 | 34.40 | 33.41 | -0.39 | -1.15% | 33.41 | 34.76 | 344683 | 117767 | 1.85% |
| 2024-09-24 | 31.65 | 33.80 | 2.47 | 7.88% | 31.45 | 33.85 | 401399 | 131658 | 2.16% |
| 2024-09-23 | 31.57 | 31.33 | -0.32 | -1.01% | 31.30 | 31.95 | 128795 | 40610 | 0.69% |
| 2024-09-20 | 32.24 | 31.65 | -0.69 | -2.13% | 30.73 | 32.24 | 261689 | 81993 | 1.41% |
| 2024-09-19 | 32.72 | 32.34 | -0.14 | -0.43% | 32.03 | 33.33 | 211277 | 68704 | 1.14% |
| 2024-09-18 | 32.81 | 32.48 | -0.32 | -0.98% | 31.99 | 32.95 | 137647 | 44581 | 0.74% |
| 2024-09-13 | 33.60 | 32.80 | -1.04 | -3.07% | 32.80 | 34.12 | 157071 | 52017 | 0.84% |
| 2024-09-12 | 33.65 | 33.84 | 0.18 | 0.53% | 33.50 | 34.75 | 270366 | 92632 | 1.45% |
| 2024-09-11 | 32.40 | 33.66 | 1.30 | 4.02% | 32.23 | 33.77 | 291585 | 96910 | 1.57% |
| 2024-09-10 | 32.51 | 32.36 | -0.19 | -0.58% | 31.99 | 32.61 | 102354 | 33008 | 0.55% |
| 2024-09-09 | 32.53 | 32.55 | -0.31 | -0.94% | 32.16 | 33.10 | 115474 | 37529 | 0.62% |
| 2024-09-06 | 33.55 | 32.86 | -0.69 | -2.06% | 32.78 | 33.65 | 116019 | 38438 | 0.62% |
| 2024-09-05 | 33.42 | 33.55 | -0.01 | -0.03% | 33.40 | 34.37 | 148131 | 49900 | 0.80% |
| 2024-09-04 | 33.09 | 33.56 | 0.22 | 0.66% | 33.05 | 34.22 | 224447 | 75498 | 1.21% |
| 2024-09-03 | 32.36 | 33.34 | 0.78 | 2.40% | 32.25 | 33.66 | 177462 | 58858 | 0.95% |
| 2024-09-02 | 33.40 | 32.56 | -0.94 | -2.81% | 32.50 | 33.83 | 160337 | 52909 | 0.86% |
| 2024-08-30 | 32.23 | 33.50 | 1.14 | 3.52% | 32.17 | 33.89 | 290357 | 96758 | 1.56% |
| 2024-08-29 | 31.49 | 32.36 | 0.57 | 1.79% | 31.35 | 32.58 | 227912 | 73165 | 1.22% |
| 2024-08-28 | 31.82 | 31.79 | -0.18 | -0.56% | 31.20 | 32.00 | 140691 | 44431 | 0.76% |
| 2024-08-27 | 33.00 | 31.97 | -1.21 | -3.65% | 31.80 | 33.08 | 178342 | 57357 | 0.96% |
| 2024-08-26 | 32.50 | 33.18 | 0.72 | 2.22% | 32.50 | 34.40 | 260469 | 87591 | 1.40% |
| 2024-08-23 | 33.95 | 32.46 | -1.74 | -5.09% | 32.46 | 33.95 | 340634 | 111764 | 1.83% |
| 2024-08-22 | 35.23 | 34.20 | -1.02 | -2.90% | 33.78 | 35.31 | 223914 | 76776 | 1.20% |
| 2024-08-21 | 35.19 | 35.22 | -0.08 | -0.23% | 34.40 | 35.49 | 189327 | 66158 | 1.02% |
| 2024-08-20 | 35.88 | 35.30 | -0.68 | -1.89% | 35.07 | 36.25 | 164183 | 58324 | 0.88% |
| 2024-08-19 | 36.80 | 35.98 | -0.92 | -2.49% | 35.81 | 37.98 | 216570 | 79477 | 1.16% |
| 2024-08-16 | 37.78 | 36.90 | -0.88 | -2.33% | 36.78 | 37.93 | 112873 | 41981 | 0.61% |
| 2024-08-15 | 37.63 | 37.78 | 0.04 | 0.11% | 37.44 | 38.30 | 120565 | 45673 | 0.65% |
| 2024-08-14 | 37.70 | 37.74 | -0.19 | -0.50% | 37.06 | 38.35 | 146106 | 54973 | 0.79% |
| 2024-08-13 | 36.65 | 37.93 | 1.28 | 3.49% | 36.39 | 38.24 | 156990 | 58745 | 0.84% |