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 | 47.59 | 47.63 | -0.32 | -0.67% | 46.85 | 48.18 | 49732 | 23700 | 2.01% |
| 2024-11-20 | 47.81 | 47.95 | 0.18 | 0.38% | 47.06 | 48.44 | 55778 | 26709 | 2.26% |
| 2024-11-19 | 46.47 | 47.77 | 1.46 | 3.15% | 45.90 | 47.78 | 58526 | 27486 | 2.37% |
| 2024-11-18 | 48.50 | 46.31 | -2.20 | -4.54% | 45.80 | 48.50 | 87404 | 40885 | 3.54% |
| 2024-11-15 | 50.30 | 48.51 | -1.87 | -3.71% | 48.50 | 51.18 | 87191 | 43515 | 3.53% |
| 2024-11-14 | 52.16 | 50.38 | -2.30 | -4.37% | 50.26 | 53.20 | 82664 | 42628 | 3.35% |
| 2024-11-13 | 51.96 | 52.68 | 0.21 | 0.40% | 51.35 | 53.34 | 108698 | 56885 | 4.40% |
| 2024-11-12 | 53.50 | 52.47 | -1.32 | -2.45% | 51.58 | 54.19 | 131205 | 69218 | 5.31% |
| 2024-11-11 | 51.98 | 53.79 | 2.15 | 4.16% | 51.30 | 54.30 | 197926 | 104937 | 8.02% |
| 2024-11-08 | 52.00 | 51.64 | 0.32 | 0.62% | 51.34 | 53.83 | 169605 | 89081 | 6.87% |
| 2024-11-07 | 50.15 | 51.32 | 0.54 | 1.06% | 49.98 | 52.11 | 119716 | 61219 | 4.85% |
| 2024-11-06 | 52.00 | 50.78 | -0.65 | -1.26% | 50.40 | 52.26 | 150885 | 77654 | 6.11% |
| 2024-11-05 | 49.48 | 51.43 | 2.14 | 4.34% | 48.70 | 51.72 | 150072 | 76197 | 6.08% |
| 2024-11-04 | 48.30 | 49.29 | 1.29 | 2.69% | 48.30 | 49.97 | 86424 | 42577 | 3.50% |
| 2024-11-01 | 51.00 | 48.00 | -3.17 | -6.20% | 47.77 | 51.00 | 161305 | 79073 | 6.53% |
| 2024-10-31 | 50.65 | 51.17 | -0.18 | -0.35% | 50.16 | 52.78 | 177079 | 91088 | 7.17% |
| 2024-10-30 | 50.78 | 51.35 | 0.20 | 0.39% | 50.68 | 53.15 | 192112 | 99746 | 7.78% |
| 2024-10-29 | 53.99 | 51.15 | -3.61 | -6.59% | 51.15 | 54.02 | 253554 | 132642 | 10.27% |
| 2024-10-28 | 56.00 | 54.76 | -1.73 | -3.06% | 53.81 | 56.99 | 284747 | 156390 | 11.53% |
| 2024-10-25 | 50.80 | 56.49 | 5.30 | 10.35% | 50.80 | 59.38 | 392914 | 216250 | 15.91% |
| 2024-10-24 | 50.01 | 51.19 | -0.59 | -1.14% | 48.02 | 55.00 | 305396 | 156836 | 12.37% |
| 2024-10-23 | 46.51 | 51.78 | 2.79 | 5.70% | 46.50 | 56.19 | 372205 | 194364 | 15.07% |
| 2024-10-22 | 54.55 | 48.99 | 3.52 | 7.74% | 48.25 | 54.56 | 386637 | 198930 | 15.66% |
| 2024-10-21 | 43.51 | 45.47 | 2.54 | 5.92% | 43.19 | 46.58 | 176367 | 79274 | 7.14% |
| 2024-10-18 | 40.29 | 42.93 | 2.64 | 6.55% | 40.12 | 44.28 | 141356 | 59832 | 5.72% |
| 2024-10-17 | 40.19 | 40.29 | 0.37 | 0.93% | 40.19 | 41.35 | 66180 | 26983 | 2.68% |
| 2024-10-16 | 39.80 | 39.92 | -0.82 | -2.01% | 39.57 | 40.84 | 57003 | 22896 | 2.31% |
| 2024-10-15 | 41.30 | 40.74 | -0.66 | -1.59% | 40.67 | 42.94 | 96963 | 40552 | 3.93% |
| 2024-10-14 | 39.75 | 41.40 | 1.80 | 4.55% | 39.28 | 41.40 | 84418 | 34191 | 3.42% |
| 2024-10-11 | 42.03 | 39.60 | -2.96 | -6.95% | 38.80 | 42.74 | 89750 | 36363 | 3.63% |
| 2024-10-10 | 43.78 | 42.56 | -0.91 | -2.09% | 42.37 | 45.28 | 109309 | 47631 | 4.43% |
| 2024-10-09 | 47.63 | 43.47 | -6.64 | -13.25% | 42.68 | 48.32 | 171192 | 78566 | 6.93% |
| 2024-10-08 | 50.00 | 50.11 | 7.95 | 18.86% | 43.77 | 50.11 | 235039 | 112009 | 9.52% |
| 2024-09-30 | 38.00 | 42.16 | 5.72 | 15.70% | 37.40 | 42.50 | 169894 | 68383 | 6.88% |
| 2024-09-27 | 35.44 | 36.44 | 2.04 | 5.93% | 34.60 | 37.00 | 101588 | 36324 | 4.11% |
| 2024-09-26 | 33.11 | 34.40 | 1.29 | 3.90% | 32.98 | 34.40 | 63353 | 21340 | 2.57% |
| 2024-09-25 | 32.99 | 33.11 | 0.32 | 0.98% | 32.80 | 33.97 | 68314 | 22828 | 2.82% |
| 2024-09-24 | 31.22 | 32.79 | 1.66 | 5.33% | 30.97 | 32.85 | 66008 | 21130 | 2.72% |
| 2024-09-23 | 31.00 | 31.13 | 0.09 | 0.29% | 30.60 | 31.65 | 36092 | 11286 | 1.49% |
| 2024-09-20 | 32.28 | 31.04 | -0.61 | -1.93% | 30.91 | 32.35 | 42609 | 13288 | 1.76% |
| 2024-09-19 | 31.70 | 31.65 | 0.23 | 0.73% | 31.01 | 32.00 | 38947 | 12278 | 1.61% |
| 2024-09-18 | 31.99 | 31.42 | -0.59 | -1.84% | 31.18 | 32.09 | 25446 | 8029 | 1.05% |
| 2024-09-13 | 33.22 | 32.01 | -0.61 | -1.87% | 32.01 | 33.37 | 46564 | 15175 | 1.92% |
| 2024-09-12 | 33.34 | 32.62 | -0.48 | -1.45% | 32.56 | 33.55 | 34820 | 11497 | 1.44% |
| 2024-09-11 | 32.44 | 33.10 | 0.26 | 0.79% | 32.44 | 33.10 | 42276 | 13869 | 1.74% |
| 2024-09-10 | 31.30 | 32.84 | 1.70 | 5.46% | 30.87 | 33.27 | 64214 | 20653 | 2.65% |
| 2024-09-09 | 31.30 | 31.14 | -0.37 | -1.17% | 30.83 | 31.51 | 26930 | 8374 | 1.11% |
| 2024-09-06 | 32.68 | 31.51 | -1.05 | -3.22% | 31.51 | 32.87 | 33159 | 10568 | 1.37% |
| 2024-09-05 | 32.39 | 32.56 | 0.18 | 0.56% | 32.14 | 33.09 | 22915 | 7478 | 0.95% |
| 2024-09-04 | 32.50 | 32.38 | -0.49 | -1.49% | 32.08 | 32.79 | 25532 | 8277 | 1.05% |
| 2024-09-03 | 32.46 | 32.87 | 0.40 | 1.23% | 32.42 | 33.19 | 22833 | 7487 | 0.94% |
| 2024-09-02 | 33.71 | 32.47 | -1.23 | -3.65% | 32.46 | 33.93 | 34166 | 11321 | 1.41% |
| 2024-08-30 | 33.02 | 33.70 | 0.69 | 2.09% | 32.97 | 34.17 | 46062 | 15570 | 1.90% |
| 2024-08-29 | 32.00 | 33.01 | 0.82 | 2.55% | 31.55 | 33.46 | 42728 | 13952 | 1.76% |
| 2024-08-28 | 32.48 | 32.19 | -0.29 | -0.89% | 31.93 | 33.03 | 28728 | 9290 | 1.19% |
| 2024-08-27 | 33.15 | 32.48 | -0.84 | -2.52% | 32.41 | 33.15 | 38216 | 12484 | 1.58% |
| 2024-08-26 | 33.50 | 33.32 | -0.65 | -1.91% | 32.98 | 33.89 | 49867 | 16657 | 2.06% |
| 2024-08-23 | 33.59 | 33.97 | -0.15 | -0.44% | 33.59 | 34.36 | 53547 | 18198 | 2.21% |
| 2024-08-22 | 33.82 | 34.12 | 0.32 | 0.95% | 33.30 | 34.69 | 78229 | 26612 | 3.23% |
| 2024-08-21 | 32.89 | 33.80 | 0.64 | 1.93% | 32.89 | 34.77 | 80310 | 27358 | 3.31% |
| 2024-08-20 | 33.35 | 33.16 | 0.48 | 1.47% | 33.08 | 35.00 | 90755 | 30775 | 3.74% |
| 2024-08-19 | 32.80 | 32.68 | -0.39 | -1.18% | 32.60 | 33.71 | 35109 | 11618 | 1.45% |
| 2024-08-16 | 32.69 | 33.07 | 0.66 | 2.04% | 32.52 | 33.38 | 47844 | 15819 | 1.97% |
| 2024-08-15 | 31.60 | 32.41 | 0.64 | 2.01% | 31.51 | 32.78 | 35830 | 11586 | 1.48% |