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 | 47.96 | 47.80 | -0.50 | -1.04% | 47.01 | 48.85 | 47351 | 22732 | 2.18% |
| 2024-11-20 | 48.58 | 48.30 | -0.38 | -0.78% | 47.51 | 48.78 | 48266 | 23252 | 2.22% |
| 2024-11-19 | 47.29 | 48.68 | 1.82 | 3.88% | 46.57 | 48.81 | 50617 | 24113 | 2.33% |
| 2024-11-18 | 48.50 | 46.86 | -1.75 | -3.60% | 46.48 | 48.96 | 57104 | 27048 | 2.62% |
| 2024-11-15 | 50.29 | 48.61 | -1.69 | -3.36% | 48.59 | 50.90 | 59946 | 29861 | 2.75% |
| 2024-11-14 | 53.00 | 50.30 | -2.66 | -5.02% | 50.12 | 53.00 | 73279 | 37640 | 3.37% |
| 2024-11-13 | 53.29 | 52.96 | -0.74 | -1.38% | 51.63 | 53.50 | 73358 | 38486 | 3.37% |
| 2024-11-12 | 55.99 | 53.70 | -2.29 | -4.09% | 53.00 | 55.99 | 119799 | 64604 | 5.50% |
| 2024-11-11 | 51.91 | 55.99 | 4.20 | 8.11% | 51.80 | 56.38 | 148174 | 80081 | 6.81% |
| 2024-11-08 | 52.50 | 51.79 | 0.58 | 1.13% | 51.40 | 53.38 | 129612 | 67944 | 5.95% |
| 2024-11-07 | 49.48 | 51.21 | 1.06 | 2.11% | 49.16 | 51.34 | 92200 | 46543 | 4.24% |
| 2024-11-06 | 50.51 | 50.15 | -0.11 | -0.22% | 49.46 | 51.36 | 121712 | 61285 | 5.59% |
| 2024-11-05 | 48.44 | 50.26 | 1.97 | 4.08% | 48.04 | 50.50 | 106771 | 53137 | 4.91% |
| 2024-11-04 | 46.00 | 48.29 | 1.51 | 3.23% | 45.66 | 48.65 | 66551 | 31741 | 3.06% |
| 2024-11-01 | 49.79 | 46.78 | -2.90 | -5.84% | 46.56 | 50.28 | 105759 | 50843 | 4.86% |
| 2024-10-31 | 47.41 | 49.68 | 2.27 | 4.79% | 46.83 | 50.19 | 125662 | 61554 | 5.77% |
| 2024-10-30 | 47.37 | 47.41 | -0.94 | -1.94% | 46.50 | 48.20 | 90554 | 42827 | 4.16% |
| 2024-10-29 | 48.50 | 48.35 | 0.51 | 1.07% | 48.22 | 51.15 | 149631 | 74331 | 6.87% |
| 2024-10-28 | 47.72 | 47.84 | -0.37 | -0.77% | 46.80 | 48.45 | 63276 | 29992 | 2.91% |
| 2024-10-25 | 47.62 | 48.21 | 0.52 | 1.09% | 47.06 | 48.97 | 74834 | 35888 | 3.44% |
| 2024-10-24 | 47.20 | 47.69 | -0.33 | -0.69% | 47.20 | 48.71 | 59043 | 28304 | 2.71% |
| 2024-10-23 | 48.20 | 48.02 | -0.93 | -1.90% | 47.80 | 49.28 | 81395 | 39480 | 3.74% |
| 2024-10-22 | 48.48 | 48.95 | -0.25 | -0.51% | 48.06 | 50.39 | 103221 | 50665 | 4.74% |
| 2024-10-21 | 49.40 | 49.20 | 0.76 | 1.57% | 48.00 | 52.28 | 176694 | 88160 | 8.12% |
| 2024-10-18 | 44.24 | 48.44 | 4.48 | 10.19% | 44.00 | 50.42 | 158302 | 74494 | 7.27% |
| 2024-10-17 | 44.96 | 43.96 | -0.18 | -0.41% | 43.90 | 45.67 | 64131 | 28731 | 2.95% |
| 2024-10-16 | 43.50 | 44.14 | -0.72 | -1.60% | 43.47 | 45.28 | 59216 | 26261 | 2.72% |
| 2024-10-15 | 45.51 | 44.86 | -1.20 | -2.61% | 44.72 | 47.55 | 94921 | 43772 | 4.36% |
| 2024-10-14 | 44.22 | 46.06 | 1.89 | 4.28% | 42.63 | 46.25 | 101305 | 45282 | 4.65% |
| 2024-10-11 | 46.30 | 44.17 | -3.24 | -6.83% | 43.24 | 48.84 | 102524 | 46313 | 4.71% |
| 2024-10-10 | 51.86 | 47.41 | -4.51 | -8.69% | 45.89 | 52.01 | 141800 | 69413 | 6.51% |
| 2024-10-09 | 51.00 | 51.92 | 0.44 | 0.85% | 48.77 | 58.36 | 264095 | 141617 | 12.13% |
| 2024-10-08 | 51.48 | 51.48 | 8.58 | 20.00% | 48.80 | 51.48 | 180879 | 92317 | 8.31% |
| 2024-09-30 | 37.82 | 42.90 | 6.41 | 17.57% | 37.12 | 43.05 | 148940 | 59434 | 6.85% |
| 2024-09-27 | 34.83 | 36.49 | 2.42 | 7.10% | 34.30 | 37.00 | 89450 | 31992 | 4.11% |
| 2024-09-26 | 32.39 | 34.07 | 1.62 | 4.99% | 32.29 | 34.08 | 60046 | 20037 | 2.76% |
| 2024-09-25 | 33.00 | 32.45 | -0.13 | -0.40% | 32.45 | 33.49 | 47426 | 15658 | 2.18% |
| 2024-09-24 | 31.34 | 32.58 | 1.48 | 4.76% | 31.00 | 32.59 | 39053 | 12468 | 1.79% |
| 2024-09-23 | 31.33 | 31.10 | -0.22 | -0.70% | 31.04 | 31.67 | 15243 | 4763 | 0.70% |
| 2024-09-20 | 31.64 | 31.32 | -0.31 | -0.98% | 30.95 | 31.85 | 18893 | 5911 | 0.87% |
| 2024-09-19 | 31.47 | 31.63 | 0.59 | 1.90% | 30.95 | 32.10 | 25476 | 8041 | 1.17% |
| 2024-09-18 | 31.28 | 31.04 | -0.18 | -0.58% | 30.47 | 31.47 | 21826 | 6735 | 1.00% |
| 2024-09-13 | 31.88 | 31.22 | -0.73 | -2.28% | 31.22 | 32.16 | 27185 | 8606 | 1.25% |
| 2024-09-12 | 32.80 | 31.95 | -0.67 | -2.05% | 31.90 | 33.06 | 23894 | 7749 | 1.10% |
| 2024-09-11 | 32.79 | 32.62 | -0.26 | -0.79% | 32.34 | 32.79 | 20123 | 6550 | 0.92% |
| 2024-09-10 | 32.35 | 32.88 | 0.57 | 1.76% | 31.81 | 33.10 | 29783 | 9663 | 1.37% |
| 2024-09-09 | 31.80 | 32.31 | 0.23 | 0.72% | 31.70 | 32.67 | 22566 | 7286 | 1.04% |
| 2024-09-06 | 32.97 | 32.08 | -0.90 | -2.73% | 32.01 | 33.12 | 30250 | 9818 | 1.39% |
| 2024-09-05 | 32.56 | 32.98 | 0.45 | 1.38% | 32.56 | 33.34 | 30733 | 10133 | 1.41% |
| 2024-09-04 | 31.80 | 32.53 | 0.33 | 1.02% | 31.70 | 33.08 | 36862 | 11999 | 1.69% |
| 2024-09-03 | 31.76 | 32.20 | 0.38 | 1.19% | 31.67 | 32.66 | 31422 | 10141 | 1.44% |
| 2024-09-02 | 33.55 | 31.82 | -1.95 | -5.77% | 31.80 | 33.82 | 54884 | 17920 | 2.52% |
| 2024-08-30 | 32.44 | 33.77 | 1.09 | 3.34% | 32.42 | 34.35 | 63934 | 21500 | 2.94% |
| 2024-08-29 | 32.08 | 32.68 | 0.65 | 2.03% | 31.94 | 33.18 | 57395 | 18779 | 2.64% |
| 2024-08-28 | 32.07 | 32.03 | -0.09 | -0.28% | 31.72 | 32.30 | 23163 | 7415 | 1.06% |
| 2024-08-27 | 32.54 | 32.12 | -0.63 | -1.92% | 32.00 | 32.82 | 26594 | 8596 | 1.22% |
| 2024-08-26 | 33.13 | 32.75 | -0.36 | -1.09% | 32.37 | 33.39 | 35944 | 11766 | 1.65% |
| 2024-08-23 | 34.09 | 33.11 | -0.99 | -2.90% | 33.00 | 34.09 | 41310 | 13756 | 1.90% |
| 2024-08-22 | 34.76 | 34.10 | -0.90 | -2.57% | 33.98 | 35.00 | 43154 | 14805 | 1.98% |
| 2024-08-21 | 36.18 | 35.00 | -1.15 | -3.18% | 34.81 | 36.35 | 53654 | 19015 | 2.47% |
| 2024-08-20 | 36.56 | 36.15 | -0.23 | -0.63% | 36.03 | 36.78 | 33955 | 12343 | 1.56% |
| 2024-08-19 | 36.22 | 36.38 | -0.53 | -1.44% | 36.22 | 37.19 | 44860 | 16414 | 2.06% |
| 2024-08-16 | 38.61 | 36.91 | -1.58 | -4.10% | 36.83 | 38.88 | 102006 | 38337 | 4.69% |
| 2024-08-15 | 38.35 | 38.49 | -0.22 | -0.57% | 38.13 | 39.90 | 79380 | 30870 | 3.65% |
| 2024-08-14 | 39.90 | 38.71 | -1.60 | -3.97% | 38.64 | 40.50 | 76397 | 30288 | 3.51% |
| 2024-08-13 | 39.70 | 40.31 | 0.16 | 0.40% | 38.87 | 41.26 | 92454 | 37058 | 4.25% |