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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 55.44 | 55.90 | 0.46 | 0.83% | 54.56 | 56.70 | 75176 | 41860 | 2.10% |
| 2024-12-02 | 57.00 | 55.44 | -0.25 | -0.45% | 55.20 | 59.35 | 145450 | 81963 | 4.07% |
| 2024-11-29 | 52.60 | 55.69 | 2.89 | 5.47% | 52.10 | 56.38 | 136405 | 74740 | 3.81% |
| 2024-11-28 | 52.99 | 52.80 | -0.11 | -0.21% | 51.77 | 53.42 | 63581 | 33486 | 1.78% |
| 2024-11-27 | 51.53 | 52.91 | 0.78 | 1.50% | 50.20 | 54.00 | 90480 | 47146 | 2.53% |
| 2024-11-26 | 53.74 | 52.13 | -1.40 | -2.62% | 51.56 | 55.25 | 161391 | 85871 | 4.51% |
| 2024-11-25 | 51.72 | 53.53 | 1.85 | 3.58% | 50.91 | 53.89 | 181832 | 95864 | 5.08% |
| 2024-11-22 | 52.18 | 51.68 | 0.18 | 0.35% | 51.55 | 55.35 | 197003 | 105670 | 5.51% |
| 2024-11-21 | 51.47 | 51.50 | -0.32 | -0.62% | 49.80 | 51.83 | 85446 | 43588 | 2.39% |
| 2024-11-20 | 51.00 | 51.82 | 0.93 | 1.83% | 50.30 | 52.00 | 138603 | 71148 | 3.87% |
| 2024-11-19 | 47.85 | 50.89 | 3.33 | 7.00% | 47.50 | 50.99 | 165208 | 82655 | 4.62% |
| 2024-11-18 | 47.08 | 47.56 | 0.65 | 1.39% | 46.00 | 48.99 | 112749 | 53749 | 3.15% |
| 2024-11-15 | 47.50 | 46.91 | -0.57 | -1.20% | 46.90 | 48.38 | 60871 | 28960 | 1.70% |
| 2024-11-14 | 48.79 | 47.48 | -1.31 | -2.68% | 47.20 | 50.22 | 74834 | 36258 | 2.09% |
| 2024-11-13 | 49.50 | 48.79 | -0.36 | -0.73% | 47.44 | 49.57 | 78555 | 38006 | 2.20% |
| 2024-11-12 | 49.67 | 49.15 | -0.28 | -0.57% | 48.81 | 51.31 | 128602 | 63986 | 3.59% |
| 2024-11-11 | 46.50 | 49.43 | 2.63 | 5.62% | 46.33 | 49.44 | 147176 | 71588 | 4.11% |
| 2024-11-08 | 48.47 | 46.80 | -0.80 | -1.68% | 46.52 | 49.48 | 98894 | 47336 | 2.76% |
| 2024-11-07 | 46.46 | 47.60 | 0.70 | 1.49% | 46.00 | 47.70 | 81862 | 38556 | 2.29% |
| 2024-11-06 | 46.54 | 46.90 | 0.36 | 0.77% | 46.33 | 48.12 | 127618 | 60396 | 3.57% |
| 2024-11-05 | 43.89 | 46.54 | 2.69 | 6.13% | 43.40 | 47.09 | 145441 | 66231 | 4.07% |
| 2024-11-04 | 43.00 | 43.85 | 1.00 | 2.33% | 42.90 | 43.99 | 83740 | 36370 | 2.34% |
| 2024-11-01 | 44.50 | 42.85 | -2.04 | -4.54% | 42.85 | 44.68 | 83082 | 36276 | 2.32% |
| 2024-10-31 | 45.48 | 44.89 | -0.52 | -1.15% | 44.12 | 46.12 | 93914 | 42351 | 2.63% |
| 2024-10-30 | 45.01 | 45.41 | 0.23 | 0.51% | 44.50 | 46.12 | 95514 | 43299 | 2.67% |
| 2024-10-29 | 43.82 | 45.18 | 1.00 | 2.26% | 43.67 | 46.15 | 132172 | 59706 | 3.69% |
| 2024-10-28 | 45.61 | 44.18 | -1.10 | -2.43% | 42.60 | 45.61 | 157458 | 68611 | 4.40% |
| 2024-10-25 | 44.84 | 45.28 | 0.61 | 1.37% | 44.24 | 45.77 | 65938 | 29750 | 1.84% |
| 2024-10-24 | 44.87 | 44.67 | -0.43 | -0.95% | 44.02 | 45.15 | 53344 | 23791 | 1.49% |
| 2024-10-23 | 45.51 | 45.10 | -0.70 | -1.53% | 44.87 | 46.28 | 62119 | 28217 | 1.74% |
| 2024-10-22 | 46.41 | 45.80 | -0.60 | -1.29% | 45.18 | 46.91 | 91563 | 42002 | 2.56% |
| 2024-10-21 | 47.66 | 46.40 | -0.74 | -1.57% | 45.80 | 48.57 | 156900 | 73724 | 4.39% |
| 2024-10-18 | 44.00 | 47.14 | 2.84 | 6.41% | 43.73 | 49.03 | 175430 | 81966 | 4.90% |
| 2024-10-17 | 43.15 | 44.30 | 1.18 | 2.74% | 43.15 | 45.69 | 104596 | 46872 | 2.92% |
| 2024-10-16 | 42.93 | 43.12 | -0.68 | -1.55% | 42.52 | 44.05 | 58420 | 25178 | 1.63% |
| 2024-10-15 | 45.00 | 43.80 | -1.68 | -3.69% | 43.66 | 45.89 | 93067 | 41606 | 2.60% |
| 2024-10-14 | 41.52 | 45.48 | 3.17 | 7.49% | 40.90 | 46.25 | 163981 | 72348 | 4.58% |
| 2024-10-11 | 44.37 | 42.31 | -2.06 | -4.64% | 40.93 | 44.37 | 112049 | 47354 | 3.13% |
| 2024-10-10 | 43.65 | 44.37 | 1.65 | 3.86% | 42.76 | 45.60 | 171478 | 76310 | 4.79% |
| 2024-10-09 | 46.56 | 42.72 | -6.27 | -12.80% | 42.41 | 47.03 | 184501 | 82590 | 5.16% |
| 2024-10-08 | 50.00 | 48.99 | 5.00 | 11.37% | 44.03 | 51.40 | 226340 | 108394 | 6.33% |
| 2024-09-30 | 40.55 | 43.99 | 5.23 | 13.49% | 38.69 | 45.00 | 158932 | 65866 | 4.44% |
| 2024-09-27 | 37.00 | 38.76 | 2.27 | 6.22% | 36.81 | 39.38 | 123247 | 47028 | 3.44% |
| 2024-09-26 | 34.88 | 36.49 | 1.44 | 4.11% | 34.72 | 36.50 | 97446 | 34944 | 2.72% |
| 2024-09-25 | 35.50 | 35.05 | -0.13 | -0.37% | 34.70 | 35.68 | 115552 | 40564 | 3.23% |
| 2024-09-24 | 34.04 | 35.18 | 1.14 | 3.35% | 33.56 | 35.40 | 113009 | 39124 | 3.16% |
| 2024-09-23 | 33.39 | 34.04 | 0.73 | 2.19% | 33.39 | 35.06 | 121453 | 41814 | 3.39% |
| 2024-09-20 | 33.02 | 33.31 | 0.23 | 0.70% | 32.80 | 33.66 | 72037 | 23891 | 2.01% |
| 2024-09-19 | 33.16 | 33.08 | -0.14 | -0.42% | 32.68 | 33.66 | 81726 | 27077 | 2.28% |
| 2024-09-18 | 32.69 | 33.22 | 0.60 | 1.84% | 31.97 | 33.36 | 91631 | 30086 | 2.56% |
| 2024-09-13 | 31.28 | 32.62 | 1.26 | 4.02% | 31.24 | 33.11 | 125603 | 40881 | 3.51% |
| 2024-09-12 | 32.20 | 31.36 | -0.82 | -2.55% | 31.24 | 32.49 | 71176 | 22526 | 1.99% |
| 2024-09-11 | 32.37 | 32.18 | -0.29 | -0.89% | 31.94 | 32.56 | 46491 | 14977 | 1.30% |
| 2024-09-10 | 32.50 | 32.47 | 0.01 | 0.03% | 31.55 | 32.74 | 76903 | 24669 | 2.15% |
| 2024-09-09 | 32.29 | 32.46 | 0.17 | 0.53% | 32.13 | 33.50 | 87215 | 28414 | 2.44% |
| 2024-09-06 | 32.93 | 32.29 | -0.65 | -1.97% | 31.90 | 32.93 | 94326 | 30523 | 2.64% |
| 2024-09-05 | 32.28 | 32.94 | 0.64 | 1.98% | 32.06 | 33.09 | 109267 | 35743 | 3.05% |
| 2024-09-04 | 32.23 | 32.30 | -0.32 | -0.98% | 31.70 | 32.57 | 109427 | 35209 | 3.06% |
| 2024-09-03 | 31.00 | 32.62 | 1.62 | 5.23% | 30.91 | 32.66 | 121488 | 38998 | 3.40% |
| 2024-09-02 | 31.99 | 31.00 | -1.18 | -3.67% | 31.00 | 32.47 | 90524 | 28525 | 2.53% |
| 2024-08-30 | 31.19 | 32.18 | 1.17 | 3.77% | 31.19 | 32.78 | 121402 | 39122 | 3.39% |
| 2024-08-29 | 30.10 | 31.01 | 0.45 | 1.47% | 29.72 | 31.33 | 87063 | 26633 | 2.43% |
| 2024-08-28 | 30.55 | 30.56 | 0.01 | 0.03% | 30.32 | 31.05 | 38358 | 11732 | 1.07% |
| 2024-08-27 | 31.48 | 30.55 | -1.09 | -3.45% | 30.45 | 31.49 | 68728 | 21209 | 1.92% |
| 2024-08-26 | 31.23 | 31.64 | 0.50 | 1.61% | 30.93 | 31.67 | 46038 | 14452 | 1.29% |