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 | 48.18 | 49.05 | 0.59 | 1.22% | 47.91 | 50.00 | 324361 | 159615 | 6.89% |
| 2024-11-20 | 48.50 | 48.46 | -0.51 | -1.04% | 47.61 | 48.90 | 287652 | 138729 | 6.11% |
| 2024-11-19 | 47.85 | 48.97 | 1.14 | 2.38% | 46.06 | 49.28 | 361524 | 172606 | 7.68% |
| 2024-11-18 | 46.81 | 47.83 | 0.66 | 1.40% | 45.38 | 48.70 | 355339 | 167629 | 7.55% |
| 2024-11-15 | 49.40 | 47.17 | -2.43 | -4.90% | 47.12 | 50.09 | 335090 | 162485 | 7.12% |
| 2024-11-14 | 51.90 | 49.60 | -2.85 | -5.43% | 49.48 | 51.90 | 387521 | 195223 | 8.23% |
| 2024-11-13 | 51.00 | 52.45 | 0.74 | 1.43% | 50.68 | 53.00 | 436972 | 227667 | 9.28% |
| 2024-11-12 | 52.46 | 51.71 | -1.05 | -1.99% | 50.80 | 54.38 | 599120 | 313715 | 12.73% |
| 2024-11-11 | 54.00 | 52.76 | 0.32 | 0.61% | 52.00 | 59.50 | 939044 | 520119 | 19.95% |
| 2024-11-08 | 48.65 | 52.44 | 5.65 | 12.08% | 46.90 | 56.10 | 838026 | 422384 | 17.81% |
| 2024-11-07 | 43.61 | 46.79 | 2.78 | 6.32% | 43.39 | 46.99 | 573478 | 261657 | 12.18% |
| 2024-11-06 | 43.20 | 44.01 | 0.84 | 1.95% | 42.55 | 44.60 | 422160 | 184128 | 8.97% |
| 2024-11-05 | 41.98 | 43.17 | 1.17 | 2.79% | 41.72 | 43.57 | 346645 | 148607 | 7.37% |
| 2024-11-04 | 40.53 | 42.00 | 1.20 | 2.94% | 40.50 | 42.63 | 235840 | 98495 | 5.01% |
| 2024-11-01 | 43.90 | 40.80 | -3.16 | -7.19% | 40.65 | 43.90 | 363603 | 152984 | 7.73% |
| 2024-10-31 | 42.57 | 43.96 | 1.40 | 3.29% | 41.77 | 44.72 | 434694 | 188342 | 9.24% |
| 2024-10-30 | 41.91 | 42.56 | 0.39 | 0.92% | 41.51 | 43.26 | 295700 | 125118 | 6.28% |
| 2024-10-29 | 44.00 | 42.17 | -1.88 | -4.27% | 42.14 | 44.69 | 420685 | 183128 | 8.94% |
| 2024-10-28 | 44.98 | 44.05 | -0.91 | -2.02% | 43.52 | 44.98 | 380032 | 167103 | 8.07% |
| 2024-10-25 | 43.80 | 44.96 | 0.36 | 0.81% | 42.61 | 46.65 | 633611 | 279700 | 13.46% |
| 2024-10-24 | 46.00 | 44.60 | 0.38 | 0.86% | 44.41 | 48.68 | 895552 | 416833 | 19.03% |
| 2024-10-23 | 44.12 | 44.22 | -0.71 | -1.58% | 43.21 | 44.36 | 358533 | 156998 | 7.62% |
| 2024-10-22 | 42.45 | 44.93 | 1.92 | 4.46% | 42.45 | 45.15 | 484255 | 212477 | 10.29% |
| 2024-10-21 | 43.99 | 43.01 | -0.34 | -0.78% | 42.79 | 46.61 | 609087 | 271939 | 12.94% |
| 2024-10-18 | 40.03 | 43.35 | 3.19 | 7.94% | 39.80 | 45.15 | 553661 | 234676 | 11.76% |
| 2024-10-17 | 42.03 | 40.16 | -1.08 | -2.62% | 40.02 | 42.33 | 293426 | 120482 | 6.23% |
| 2024-10-16 | 39.00 | 41.24 | 0.94 | 2.33% | 38.83 | 41.24 | 282476 | 113873 | 6.00% |
| 2024-10-15 | 40.00 | 40.30 | 0.07 | 0.17% | 39.40 | 42.89 | 380032 | 156527 | 8.07% |
| 2024-10-14 | 38.21 | 40.23 | 2.28 | 6.01% | 37.58 | 40.24 | 345453 | 134748 | 7.34% |
| 2024-10-11 | 39.51 | 37.95 | -2.45 | -6.06% | 37.32 | 40.60 | 298999 | 115480 | 6.35% |
| 2024-10-10 | 43.79 | 40.40 | -2.60 | -6.05% | 39.16 | 44.00 | 436565 | 179526 | 9.28% |
| 2024-10-09 | 44.56 | 43.00 | -2.49 | -5.47% | 41.40 | 48.68 | 675844 | 302516 | 14.36% |
| 2024-10-08 | 45.49 | 45.49 | 7.58 | 19.99% | 42.59 | 45.49 | 535202 | 240897 | 11.37% |
| 2024-09-30 | 33.61 | 37.91 | 5.61 | 17.37% | 33.30 | 37.95 | 389982 | 138902 | 8.29% |
| 2024-09-27 | 30.51 | 32.30 | 2.26 | 7.52% | 30.20 | 32.88 | 305073 | 96234 | 6.48% |
| 2024-09-26 | 28.41 | 30.04 | 1.61 | 5.66% | 28.23 | 30.04 | 194962 | 56620 | 4.14% |
| 2024-09-25 | 29.38 | 28.43 | -0.41 | -1.42% | 28.41 | 29.58 | 184520 | 53649 | 3.92% |
| 2024-09-24 | 27.45 | 28.84 | 1.60 | 5.87% | 27.13 | 28.85 | 158973 | 44683 | 3.38% |
| 2024-09-23 | 27.80 | 27.24 | -0.75 | -2.68% | 27.17 | 28.12 | 94208 | 25893 | 2.00% |
| 2024-09-20 | 28.39 | 27.99 | -0.48 | -1.69% | 27.68 | 28.54 | 78138 | 21895 | 1.66% |
| 2024-09-19 | 28.31 | 28.47 | 0.29 | 1.03% | 27.57 | 28.96 | 97178 | 27505 | 2.06% |
| 2024-09-18 | 28.25 | 28.18 | 0.20 | 0.71% | 27.89 | 28.44 | 64127 | 18042 | 1.36% |
| 2024-09-13 | 28.55 | 27.98 | -0.64 | -2.24% | 27.92 | 28.91 | 81276 | 23093 | 1.73% |
| 2024-09-12 | 29.21 | 28.62 | -0.42 | -1.45% | 28.59 | 29.55 | 66535 | 19299 | 1.41% |
| 2024-09-11 | 28.91 | 29.04 | -0.04 | -0.14% | 28.71 | 29.25 | 56790 | 16480 | 1.21% |
| 2024-09-10 | 28.88 | 29.08 | 0.21 | 0.73% | 28.37 | 29.29 | 94315 | 27176 | 2.00% |
| 2024-09-09 | 28.65 | 28.87 | 0.09 | 0.31% | 28.32 | 29.00 | 74099 | 21234 | 1.57% |
| 2024-09-06 | 29.53 | 28.78 | -0.76 | -2.57% | 28.70 | 29.79 | 77980 | 22735 | 1.66% |
| 2024-09-05 | 29.39 | 29.54 | 0.13 | 0.44% | 29.30 | 30.06 | 78170 | 23178 | 1.66% |
| 2024-09-04 | 29.08 | 29.41 | -0.08 | -0.27% | 28.86 | 30.07 | 113677 | 33519 | 2.42% |
| 2024-09-03 | 29.05 | 29.49 | 0.55 | 1.90% | 29.05 | 29.79 | 102240 | 30083 | 2.17% |
| 2024-09-02 | 30.31 | 28.94 | -1.61 | -5.27% | 28.93 | 30.64 | 146483 | 43597 | 3.11% |
| 2024-08-30 | 29.38 | 30.55 | 1.03 | 3.49% | 29.29 | 30.94 | 177949 | 54070 | 3.78% |
| 2024-08-29 | 29.06 | 29.52 | 0.15 | 0.51% | 28.97 | 30.30 | 148102 | 43871 | 3.15% |
| 2024-08-28 | 28.75 | 29.37 | 0.62 | 2.16% | 28.49 | 29.61 | 108873 | 31691 | 2.31% |
| 2024-08-27 | 28.60 | 28.75 | 0.00 | 0.00% | 28.28 | 29.14 | 89596 | 25786 | 1.90% |
| 2024-08-26 | 29.18 | 28.75 | -0.15 | -0.52% | 28.60 | 29.39 | 83709 | 24241 | 1.78% |
| 2024-08-23 | 29.02 | 28.90 | -0.39 | -1.33% | 28.56 | 29.40 | 113778 | 32900 | 2.42% |
| 2024-08-22 | 29.64 | 29.29 | -0.52 | -1.74% | 29.00 | 30.19 | 130475 | 38541 | 2.77% |
| 2024-08-21 | 29.60 | 29.81 | 0.03 | 0.10% | 29.45 | 30.28 | 89828 | 26782 | 1.91% |
| 2024-08-20 | 30.63 | 29.78 | -0.85 | -2.78% | 29.60 | 30.75 | 130892 | 39159 | 2.78% |
| 2024-08-19 | 30.79 | 30.63 | -0.14 | -0.45% | 30.23 | 31.32 | 98478 | 30359 | 2.09% |
| 2024-08-16 | 30.82 | 30.77 | 0.17 | 0.56% | 30.45 | 31.79 | 124937 | 38769 | 2.65% |
| 2024-08-15 | 30.31 | 30.60 | 0.00 | 0.00% | 30.20 | 31.44 | 89193 | 27513 | 1.90% |
| 2024-08-14 | 31.22 | 30.60 | -0.54 | -1.73% | 30.60 | 31.33 | 76465 | 23690 | 1.62% |
| 2024-08-13 | 30.93 | 31.14 | 0.21 | 0.68% | 30.59 | 31.34 | 82377 | 25493 | 1.75% |