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 | 49.57 | 49.65 | 0.07 | 0.14% | 48.88 | 50.15 | 55114 | 27269 | 2.41% |
| 2024-12-02 | 49.98 | 49.58 | 0.45 | 0.92% | 49.12 | 51.00 | 69161 | 34571 | 3.03% |
| 2024-11-29 | 49.15 | 49.13 | 0.25 | 0.51% | 48.38 | 49.86 | 48748 | 23904 | 2.13% |
| 2024-11-28 | 47.77 | 48.88 | 1.60 | 3.38% | 47.32 | 49.60 | 80634 | 39258 | 3.53% |
| 2024-11-27 | 46.22 | 47.28 | 1.26 | 2.74% | 45.84 | 47.30 | 40565 | 18910 | 1.78% |
| 2024-11-26 | 47.78 | 46.02 | -1.84 | -3.84% | 46.00 | 47.78 | 39571 | 18507 | 1.73% |
| 2024-11-25 | 47.64 | 47.86 | 0.21 | 0.44% | 46.70 | 47.86 | 40877 | 19285 | 1.79% |
| 2024-11-22 | 49.39 | 47.65 | -1.92 | -3.87% | 47.60 | 49.55 | 59607 | 28905 | 2.61% |
| 2024-11-21 | 49.10 | 49.57 | 0.25 | 0.51% | 48.51 | 50.71 | 56010 | 27801 | 2.45% |
| 2024-11-20 | 49.37 | 49.32 | -0.43 | -0.86% | 48.60 | 49.61 | 48154 | 23634 | 2.11% |
| 2024-11-19 | 47.79 | 49.75 | 1.92 | 4.01% | 47.58 | 49.90 | 61152 | 29732 | 2.68% |
| 2024-11-18 | 47.90 | 47.83 | 0.13 | 0.27% | 46.24 | 48.70 | 63393 | 30147 | 2.77% |
| 2024-11-15 | 49.80 | 47.70 | -2.30 | -4.60% | 47.50 | 50.16 | 77875 | 38044 | 3.41% |
| 2024-11-14 | 52.38 | 50.00 | -2.29 | -4.38% | 49.70 | 53.40 | 98101 | 50322 | 4.29% |
| 2024-11-13 | 51.17 | 52.29 | 0.87 | 1.69% | 50.93 | 52.79 | 83161 | 43274 | 3.64% |
| 2024-11-12 | 53.05 | 51.42 | -0.61 | -1.17% | 50.65 | 53.10 | 105509 | 54678 | 4.62% |
| 2024-11-11 | 49.21 | 52.03 | 2.16 | 4.33% | 49.09 | 52.60 | 128375 | 66371 | 5.62% |
| 2024-11-08 | 49.95 | 49.87 | 0.60 | 1.22% | 49.70 | 52.00 | 129145 | 65655 | 5.65% |
| 2024-11-07 | 49.30 | 49.27 | -0.46 | -0.92% | 48.23 | 49.43 | 74595 | 36495 | 3.26% |
| 2024-11-06 | 50.50 | 49.73 | -0.80 | -1.58% | 49.13 | 50.88 | 109426 | 54716 | 4.79% |
| 2024-11-05 | 48.40 | 50.53 | 1.78 | 3.65% | 47.95 | 50.97 | 133800 | 66441 | 5.86% |
| 2024-11-04 | 50.57 | 48.75 | -0.93 | -1.87% | 47.77 | 51.00 | 127917 | 62075 | 5.60% |
| 2024-11-01 | 46.97 | 49.68 | 2.60 | 5.52% | 46.47 | 51.63 | 207854 | 102988 | 9.10% |
| 2024-10-31 | 47.00 | 47.08 | 0.03 | 0.06% | 46.02 | 48.07 | 77771 | 36624 | 3.40% |
| 2024-10-30 | 46.56 | 47.05 | 0.49 | 1.05% | 46.36 | 47.20 | 63468 | 29684 | 2.78% |
| 2024-10-29 | 47.37 | 46.56 | -0.74 | -1.56% | 46.41 | 47.55 | 68332 | 32019 | 2.99% |
| 2024-10-28 | 48.63 | 47.30 | -1.81 | -3.69% | 46.88 | 48.68 | 91794 | 43552 | 4.02% |
| 2024-10-25 | 48.80 | 49.11 | 0.38 | 0.78% | 47.83 | 49.84 | 76142 | 37151 | 3.33% |
| 2024-10-24 | 48.68 | 48.73 | -0.47 | -0.96% | 47.66 | 49.20 | 73497 | 35562 | 3.22% |
| 2024-10-23 | 50.32 | 49.20 | -2.09 | -4.07% | 48.38 | 50.58 | 154083 | 76145 | 6.74% |
| 2024-10-22 | 50.93 | 51.29 | 0.75 | 1.48% | 50.07 | 52.18 | 110259 | 56323 | 4.82% |
| 2024-10-21 | 49.47 | 50.54 | 1.96 | 4.03% | 49.11 | 52.13 | 155297 | 78939 | 6.80% |
| 2024-10-18 | 45.74 | 48.58 | 2.93 | 6.42% | 45.74 | 49.95 | 129184 | 61945 | 5.65% |
| 2024-10-17 | 45.30 | 45.65 | 0.85 | 1.90% | 44.90 | 46.83 | 69487 | 31874 | 3.04% |
| 2024-10-16 | 44.80 | 44.80 | -1.10 | -2.40% | 44.23 | 45.85 | 56840 | 25513 | 2.49% |
| 2024-10-15 | 46.00 | 45.90 | -0.04 | -0.09% | 45.00 | 47.74 | 87108 | 40465 | 3.81% |
| 2024-10-14 | 46.00 | 45.94 | 0.12 | 0.26% | 43.92 | 46.15 | 96722 | 43677 | 4.23% |
| 2024-10-11 | 48.17 | 45.82 | -1.96 | -4.10% | 45.00 | 48.48 | 81626 | 37928 | 3.57% |
| 2024-10-10 | 48.35 | 47.78 | 0.43 | 0.91% | 47.20 | 50.35 | 100657 | 49190 | 4.40% |
| 2024-10-09 | 50.00 | 47.35 | -5.11 | -9.74% | 47.00 | 51.51 | 132391 | 65271 | 5.79% |
| 2024-10-08 | 54.90 | 52.46 | 6.49 | 14.12% | 47.26 | 54.90 | 201661 | 103547 | 8.82% |
| 2024-09-30 | 41.90 | 45.97 | 5.28 | 12.98% | 41.48 | 46.58 | 168420 | 73901 | 7.37% |
| 2024-09-27 | 39.29 | 40.69 | 1.46 | 3.72% | 39.29 | 41.53 | 96919 | 39136 | 4.24% |
| 2024-09-26 | 38.69 | 39.23 | 0.80 | 2.08% | 38.07 | 39.25 | 42937 | 16640 | 1.88% |
| 2024-09-25 | 38.72 | 38.43 | -0.17 | -0.44% | 38.40 | 39.65 | 51039 | 19859 | 2.23% |
| 2024-09-24 | 37.58 | 38.60 | 1.38 | 3.71% | 37.08 | 38.78 | 39016 | 14862 | 1.71% |
| 2024-09-23 | 37.46 | 37.22 | -0.24 | -0.64% | 37.02 | 37.90 | 15710 | 5858 | 0.69% |
| 2024-09-20 | 37.60 | 37.46 | -0.04 | -0.11% | 37.20 | 37.98 | 18971 | 7104 | 0.83% |
| 2024-09-19 | 37.62 | 37.50 | -0.12 | -0.32% | 36.82 | 38.06 | 21213 | 7949 | 0.93% |
| 2024-09-18 | 37.95 | 37.62 | -0.42 | -1.10% | 37.00 | 37.97 | 14913 | 5579 | 0.65% |
| 2024-09-13 | 38.28 | 38.04 | 0.00 | 0.00% | 38.01 | 38.64 | 19462 | 7446 | 0.85% |
| 2024-09-12 | 38.65 | 38.04 | 0.12 | 0.32% | 38.04 | 38.83 | 21832 | 8386 | 0.96% |
| 2024-09-11 | 37.44 | 37.92 | 0.37 | 0.99% | 37.23 | 38.18 | 19753 | 7476 | 0.86% |
| 2024-09-10 | 36.88 | 37.55 | 0.81 | 2.20% | 36.25 | 37.97 | 25457 | 9426 | 1.11% |
| 2024-09-09 | 37.00 | 36.74 | -0.69 | -1.84% | 36.65 | 37.63 | 21654 | 8013 | 0.95% |
| 2024-09-06 | 39.12 | 37.43 | -1.69 | -4.32% | 37.31 | 39.21 | 33452 | 12704 | 1.46% |
| 2024-09-05 | 39.39 | 39.12 | -0.29 | -0.74% | 39.04 | 39.78 | 19714 | 7752 | 0.86% |
| 2024-09-04 | 39.38 | 39.41 | -0.54 | -1.35% | 38.72 | 39.85 | 21957 | 8633 | 0.96% |
| 2024-09-03 | 39.38 | 39.95 | 0.68 | 1.73% | 39.05 | 40.28 | 26893 | 10714 | 1.18% |
| 2024-09-02 | 40.42 | 39.27 | -0.92 | -2.29% | 39.08 | 40.42 | 29127 | 11564 | 1.27% |
| 2024-08-30 | 39.65 | 40.19 | 0.49 | 1.23% | 39.48 | 40.86 | 44692 | 18045 | 1.96% |
| 2024-08-29 | 39.10 | 39.70 | 0.09 | 0.23% | 38.71 | 40.06 | 34981 | 13813 | 1.53% |
| 2024-08-28 | 39.50 | 39.61 | -0.04 | -0.10% | 39.45 | 40.80 | 35834 | 14348 | 1.57% |
| 2024-08-27 | 40.00 | 39.65 | 1.06 | 2.75% | 39.30 | 41.11 | 73578 | 29557 | 3.22% |
| 2024-08-26 | 37.62 | 38.59 | 0.97 | 2.58% | 37.56 | 38.70 | 25066 | 9625 | 1.10% |