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 | 52.36 | 53.10 | 0.29 | 0.55% | 51.36 | 55.08 | 144475 | 77623 | 3.46% |
| 2024-11-20 | 46.80 | 52.81 | 5.86 | 12.48% | 46.80 | 54.87 | 208013 | 108371 | 4.99% |
| 2024-11-19 | 46.32 | 46.95 | 0.95 | 2.07% | 45.92 | 47.17 | 42251 | 19642 | 1.01% |
| 2024-11-18 | 47.39 | 46.00 | -1.39 | -2.93% | 45.71 | 47.88 | 56568 | 26319 | 1.36% |
| 2024-11-15 | 48.51 | 47.39 | -1.12 | -2.31% | 47.35 | 48.66 | 49668 | 23814 | 1.19% |
| 2024-11-14 | 49.50 | 48.51 | -1.09 | -2.20% | 48.38 | 49.60 | 45882 | 22460 | 1.10% |
| 2024-11-13 | 50.06 | 49.60 | -0.68 | -1.35% | 48.57 | 50.50 | 67155 | 33252 | 1.61% |
| 2024-11-12 | 50.37 | 50.28 | -0.19 | -0.38% | 49.80 | 51.80 | 100592 | 51274 | 2.41% |
| 2024-11-11 | 48.43 | 50.47 | 1.49 | 3.04% | 47.94 | 50.85 | 97356 | 48089 | 2.33% |
| 2024-11-08 | 49.73 | 48.98 | -0.67 | -1.35% | 48.68 | 50.28 | 92164 | 45515 | 2.21% |
| 2024-11-07 | 50.00 | 49.65 | 0.25 | 0.51% | 49.00 | 50.95 | 99306 | 49363 | 2.38% |
| 2024-11-06 | 48.00 | 49.40 | 1.33 | 2.77% | 47.51 | 50.40 | 115291 | 56340 | 2.76% |
| 2024-11-05 | 46.72 | 48.07 | 1.12 | 2.39% | 46.27 | 48.25 | 88784 | 42225 | 2.13% |
| 2024-11-04 | 46.30 | 46.95 | 1.29 | 2.83% | 46.25 | 47.78 | 68967 | 32368 | 1.65% |
| 2024-11-01 | 45.88 | 45.66 | -0.40 | -0.87% | 45.47 | 47.87 | 83523 | 38757 | 2.00% |
| 2024-10-31 | 45.55 | 46.06 | 0.68 | 1.50% | 44.39 | 46.42 | 116887 | 53009 | 2.80% |
| 2024-10-30 | 46.83 | 45.38 | -1.42 | -3.03% | 44.78 | 47.22 | 97353 | 44505 | 2.33% |
| 2024-10-29 | 48.84 | 46.80 | -1.15 | -2.40% | 46.62 | 49.78 | 110928 | 53297 | 2.66% |
| 2024-10-28 | 46.10 | 47.95 | 0.98 | 2.09% | 45.68 | 48.33 | 120266 | 56681 | 2.88% |
| 2024-10-25 | 45.73 | 46.97 | 0.96 | 2.09% | 44.30 | 46.99 | 141229 | 64057 | 3.39% |
| 2024-10-24 | 45.89 | 46.01 | 0.13 | 0.28% | 45.51 | 46.65 | 79967 | 36909 | 1.92% |
| 2024-10-23 | 46.17 | 45.88 | -0.36 | -0.78% | 45.68 | 46.80 | 75492 | 34838 | 1.81% |
| 2024-10-22 | 46.58 | 46.24 | -0.44 | -0.94% | 45.60 | 47.11 | 74557 | 34522 | 1.79% |
| 2024-10-21 | 45.78 | 46.68 | 1.28 | 2.82% | 45.09 | 47.42 | 108002 | 49964 | 2.59% |
| 2024-10-18 | 42.96 | 45.40 | 2.54 | 5.93% | 42.60 | 47.22 | 113891 | 50905 | 2.73% |
| 2024-10-17 | 43.73 | 42.86 | -0.47 | -1.08% | 42.80 | 44.10 | 60346 | 26298 | 1.45% |
| 2024-10-16 | 43.06 | 43.33 | -0.70 | -1.59% | 42.82 | 44.65 | 64280 | 28068 | 1.54% |
| 2024-10-15 | 44.33 | 44.03 | -0.30 | -0.68% | 43.92 | 46.20 | 104259 | 46856 | 2.50% |
| 2024-10-14 | 43.50 | 44.33 | 1.27 | 2.95% | 42.01 | 44.65 | 98474 | 42733 | 2.36% |
| 2024-10-11 | 46.80 | 43.06 | -3.94 | -8.38% | 42.20 | 46.80 | 113183 | 49908 | 2.71% |
| 2024-10-10 | 47.24 | 47.00 | 0.20 | 0.43% | 46.80 | 50.32 | 138814 | 67298 | 3.33% |
| 2024-10-09 | 50.05 | 46.80 | -5.68 | -10.82% | 46.68 | 51.02 | 179051 | 87649 | 4.29% |
| 2024-10-08 | 54.88 | 52.48 | 6.51 | 14.16% | 47.97 | 54.88 | 229460 | 118315 | 5.50% |
| 2024-09-30 | 42.50 | 45.97 | 5.69 | 14.13% | 41.66 | 46.30 | 181383 | 79799 | 4.35% |
| 2024-09-27 | 37.87 | 40.28 | 3.28 | 8.86% | 37.30 | 40.70 | 145994 | 57132 | 3.50% |
| 2024-09-26 | 35.00 | 37.00 | 1.82 | 5.17% | 34.48 | 37.15 | 116078 | 41561 | 2.78% |
| 2024-09-25 | 35.28 | 35.18 | -0.09 | -0.26% | 35.05 | 36.49 | 112928 | 40306 | 2.71% |
| 2024-09-24 | 34.43 | 35.27 | 0.83 | 2.41% | 33.41 | 35.40 | 125565 | 43188 | 3.01% |
| 2024-09-23 | 36.52 | 34.44 | -1.79 | -4.94% | 34.35 | 36.68 | 108642 | 38316 | 2.60% |
| 2024-09-20 | 37.55 | 36.23 | -1.22 | -3.26% | 35.90 | 38.00 | 100585 | 36865 | 2.41% |
| 2024-09-19 | 37.63 | 37.45 | 0.09 | 0.24% | 37.30 | 38.55 | 86438 | 32734 | 2.07% |
| 2024-09-18 | 39.00 | 37.36 | -1.92 | -4.89% | 36.65 | 39.28 | 125607 | 47402 | 3.01% |
| 2024-09-13 | 39.59 | 39.28 | -0.12 | -0.30% | 38.90 | 40.33 | 86510 | 34249 | 2.07% |
| 2024-09-12 | 39.88 | 39.40 | -0.76 | -1.89% | 39.00 | 40.56 | 98114 | 38897 | 2.35% |
| 2024-09-11 | 37.26 | 40.16 | 2.90 | 7.78% | 37.08 | 40.73 | 157214 | 61980 | 3.77% |
| 2024-09-10 | 36.86 | 37.26 | 0.36 | 0.98% | 36.19 | 37.65 | 60925 | 22427 | 1.46% |
| 2024-09-09 | 37.05 | 36.90 | -0.44 | -1.18% | 36.63 | 37.80 | 67087 | 24875 | 1.61% |
| 2024-09-06 | 37.24 | 37.34 | 0.00 | 0.00% | 37.10 | 38.42 | 98669 | 37257 | 2.37% |
| 2024-09-05 | 35.55 | 37.34 | 1.92 | 5.42% | 35.55 | 37.58 | 107654 | 39790 | 2.58% |
| 2024-09-04 | 35.33 | 35.42 | -0.06 | -0.17% | 35.00 | 36.03 | 46256 | 16439 | 1.11% |
| 2024-09-03 | 34.25 | 35.48 | 1.20 | 3.50% | 34.02 | 36.10 | 81364 | 28729 | 1.95% |
| 2024-09-02 | 35.43 | 34.28 | -1.22 | -3.44% | 34.25 | 35.62 | 71290 | 24774 | 1.71% |
| 2024-08-30 | 35.03 | 35.50 | 0.47 | 1.34% | 34.75 | 36.32 | 83527 | 29786 | 2.00% |
| 2024-08-29 | 34.15 | 35.03 | 0.73 | 2.13% | 34.09 | 35.25 | 56029 | 19513 | 1.34% |
| 2024-08-28 | 34.36 | 34.30 | -0.32 | -0.92% | 34.22 | 35.08 | 44430 | 15359 | 1.06% |
| 2024-08-27 | 34.05 | 34.62 | 0.47 | 1.38% | 34.01 | 35.18 | 51561 | 17873 | 1.24% |
| 2024-08-26 | 33.33 | 34.15 | 0.54 | 1.61% | 33.00 | 34.20 | 56116 | 18907 | 1.35% |
| 2024-08-23 | 35.15 | 33.61 | -1.49 | -4.25% | 33.43 | 35.24 | 80586 | 27311 | 1.93% |
| 2024-08-22 | 35.83 | 35.10 | -0.71 | -1.98% | 34.79 | 36.16 | 51887 | 18345 | 1.24% |
| 2024-08-21 | 35.11 | 35.81 | 0.71 | 2.02% | 34.61 | 36.22 | 76928 | 27502 | 1.84% |
| 2024-08-20 | 34.65 | 35.10 | 0.36 | 1.04% | 34.31 | 35.30 | 57346 | 20063 | 1.37% |
| 2024-08-19 | 35.60 | 34.74 | -0.82 | -2.31% | 34.70 | 35.85 | 53007 | 18602 | 1.27% |
| 2024-08-16 | 35.65 | 35.56 | -0.39 | -1.08% | 35.42 | 36.08 | 61101 | 21755 | 1.46% |
| 2024-08-15 | 34.80 | 35.95 | 1.19 | 3.42% | 34.58 | 36.15 | 86674 | 30806 | 2.08% |
| 2024-08-14 | 35.11 | 34.76 | -0.29 | -0.83% | 34.40 | 35.21 | 50634 | 17630 | 1.21% |
| 2024-08-13 | 35.10 | 35.05 | -0.38 | -1.07% | 34.48 | 35.38 | 71142 | 24780 | 1.71% |