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 | 49.20 | 48.84 | 0.35 | 0.72% | 47.37 | 50.00 | 84061 | 41091 | 3.23% |
| 2024-11-20 | 48.41 | 48.49 | -0.65 | -1.32% | 47.66 | 49.09 | 69951 | 33769 | 2.69% |
| 2024-11-19 | 45.91 | 49.14 | 3.44 | 7.53% | 45.91 | 50.88 | 102607 | 49585 | 3.95% |
| 2024-11-18 | 46.30 | 45.70 | -1.15 | -2.45% | 45.25 | 48.57 | 79233 | 37040 | 3.05% |
| 2024-11-15 | 49.00 | 46.85 | -2.96 | -5.94% | 46.00 | 50.37 | 86123 | 41548 | 3.31% |
| 2024-11-14 | 49.60 | 49.81 | 0.02 | 0.04% | 49.50 | 51.50 | 113062 | 57133 | 4.35% |
| 2024-11-13 | 47.95 | 49.79 | 1.27 | 2.62% | 47.60 | 50.10 | 99939 | 48776 | 3.84% |
| 2024-11-12 | 48.98 | 48.52 | -0.97 | -1.96% | 48.00 | 50.85 | 115620 | 56733 | 4.45% |
| 2024-11-11 | 47.01 | 49.49 | 1.70 | 3.56% | 46.80 | 51.49 | 182502 | 90604 | 7.02% |
| 2024-11-08 | 49.18 | 47.79 | -1.05 | -2.15% | 47.55 | 52.66 | 189601 | 94724 | 7.29% |
| 2024-11-07 | 49.86 | 48.84 | -3.06 | -5.90% | 46.60 | 50.60 | 196283 | 95665 | 7.55% |
| 2024-11-06 | 47.28 | 51.90 | 4.67 | 9.89% | 47.25 | 53.70 | 234204 | 120299 | 9.01% |
| 2024-11-05 | 46.10 | 47.23 | 0.38 | 0.81% | 45.92 | 48.19 | 157541 | 74397 | 6.06% |
| 2024-11-04 | 43.30 | 46.85 | 3.05 | 6.96% | 43.30 | 48.00 | 175604 | 81914 | 6.75% |
| 2024-11-01 | 44.88 | 43.80 | -1.78 | -3.91% | 42.95 | 45.28 | 172380 | 76041 | 6.63% |
| 2024-10-31 | 46.00 | 45.58 | 1.39 | 3.15% | 42.90 | 47.28 | 339046 | 154779 | 13.04% |
| 2024-10-30 | 40.01 | 44.19 | 3.67 | 9.06% | 39.67 | 45.21 | 330561 | 140032 | 12.71% |
| 2024-10-29 | 39.94 | 40.52 | 2.27 | 5.93% | 39.94 | 41.80 | 294299 | 120351 | 11.32% |
| 2024-10-28 | 39.00 | 38.25 | -0.70 | -1.80% | 37.58 | 39.20 | 131426 | 50086 | 5.05% |
| 2024-10-25 | 37.59 | 38.95 | 1.42 | 3.78% | 37.54 | 40.20 | 224537 | 87761 | 8.64% |
| 2024-10-24 | 39.00 | 37.53 | -2.27 | -5.70% | 37.52 | 39.21 | 145027 | 55289 | 5.58% |
| 2024-10-23 | 38.77 | 39.80 | 0.66 | 1.69% | 38.60 | 41.29 | 206185 | 82265 | 7.93% |
| 2024-10-22 | 40.06 | 39.14 | -1.83 | -4.47% | 38.26 | 40.10 | 212890 | 83072 | 8.19% |
| 2024-10-21 | 40.30 | 40.97 | 0.37 | 0.91% | 39.40 | 42.22 | 206482 | 83570 | 7.94% |
| 2024-10-18 | 39.70 | 40.60 | 0.24 | 0.59% | 38.66 | 41.77 | 205746 | 82184 | 7.91% |
| 2024-10-17 | 39.08 | 40.36 | 1.26 | 3.22% | 38.50 | 41.52 | 132811 | 53089 | 5.11% |
| 2024-10-16 | 39.30 | 39.10 | -1.42 | -3.50% | 38.88 | 40.89 | 80127 | 31783 | 3.08% |
| 2024-10-15 | 40.01 | 40.52 | 0.12 | 0.30% | 39.00 | 42.12 | 119458 | 48515 | 4.59% |
| 2024-10-14 | 40.16 | 40.40 | 0.01 | 0.02% | 38.68 | 40.77 | 114615 | 45793 | 4.41% |
| 2024-10-11 | 39.66 | 40.39 | 0.33 | 0.82% | 37.21 | 41.26 | 125920 | 49706 | 4.84% |
| 2024-10-10 | 39.34 | 40.06 | 1.36 | 3.51% | 39.34 | 42.76 | 144026 | 59360 | 5.57% |
| 2024-10-09 | 44.00 | 38.70 | -8.27 | -17.61% | 38.50 | 44.00 | 207610 | 85780 | 8.03% |
| 2024-10-08 | 48.40 | 46.97 | 5.42 | 13.04% | 41.88 | 48.40 | 251575 | 113927 | 9.73% |
| 2024-09-30 | 37.69 | 41.55 | 5.05 | 13.84% | 37.50 | 42.40 | 229350 | 91322 | 8.87% |
| 2024-09-27 | 34.00 | 36.50 | 2.72 | 8.05% | 33.59 | 37.81 | 203539 | 72862 | 7.87% |
| 2024-09-26 | 33.63 | 33.78 | -0.18 | -0.53% | 31.87 | 33.91 | 144315 | 47443 | 5.58% |
| 2024-09-25 | 33.44 | 33.96 | 0.31 | 0.92% | 33.32 | 34.84 | 125325 | 42786 | 4.85% |
| 2024-09-24 | 34.01 | 33.65 | -0.53 | -1.55% | 32.77 | 34.55 | 136723 | 45933 | 5.29% |
| 2024-09-23 | 35.20 | 34.18 | -0.71 | -2.03% | 33.03 | 35.24 | 112497 | 38166 | 4.35% |
| 2024-09-20 | 34.30 | 34.89 | 0.39 | 1.13% | 33.57 | 35.16 | 110218 | 37870 | 4.26% |
| 2024-09-19 | 35.71 | 34.50 | -1.13 | -3.17% | 34.00 | 36.78 | 154935 | 54649 | 5.99% |
| 2024-09-18 | 34.30 | 35.63 | 1.08 | 3.13% | 34.22 | 36.53 | 93085 | 33164 | 3.60% |
| 2024-09-13 | 35.56 | 34.55 | -1.17 | -3.28% | 34.54 | 35.71 | 82084 | 28704 | 3.17% |
| 2024-09-12 | 35.85 | 35.72 | -0.20 | -0.56% | 35.58 | 36.58 | 100701 | 36222 | 3.89% |
| 2024-09-11 | 34.00 | 35.92 | 1.55 | 4.51% | 33.96 | 36.80 | 161825 | 57477 | 6.26% |
| 2024-09-10 | 33.84 | 34.37 | 0.62 | 1.84% | 33.58 | 34.98 | 115791 | 39564 | 4.48% |
| 2024-09-09 | 33.12 | 33.75 | 0.30 | 0.90% | 33.02 | 34.06 | 66615 | 22414 | 2.58% |
| 2024-09-06 | 33.96 | 33.45 | -0.98 | -2.85% | 33.11 | 34.69 | 96135 | 32321 | 3.72% |
| 2024-09-05 | 35.19 | 34.43 | -0.58 | -1.66% | 34.25 | 35.64 | 113004 | 39369 | 4.37% |
| 2024-09-04 | 35.36 | 35.01 | -0.74 | -2.07% | 33.60 | 36.36 | 162722 | 57233 | 6.29% |
| 2024-09-03 | 35.45 | 35.75 | -0.20 | -0.56% | 34.90 | 36.19 | 122825 | 43720 | 4.75% |
| 2024-09-02 | 35.98 | 35.95 | -0.25 | -0.69% | 35.58 | 37.06 | 130031 | 47366 | 5.03% |
| 2024-08-30 | 35.98 | 36.20 | -0.30 | -0.82% | 35.64 | 37.15 | 220185 | 80035 | 8.52% |
| 2024-08-29 | 31.17 | 36.50 | 5.42 | 17.44% | 30.83 | 36.82 | 242795 | 83803 | 9.39% |
| 2024-08-28 | 30.50 | 31.08 | -0.39 | -1.24% | 29.86 | 31.49 | 65786 | 20383 | 2.54% |
| 2024-08-27 | 31.61 | 31.47 | -0.43 | -1.35% | 31.20 | 32.09 | 44555 | 14047 | 1.72% |
| 2024-08-26 | 30.60 | 31.90 | 1.22 | 3.98% | 30.60 | 32.56 | 94785 | 30405 | 3.67% |
| 2024-08-23 | 30.80 | 30.68 | -0.24 | -0.78% | 30.41 | 31.48 | 50459 | 15563 | 1.95% |
| 2024-08-22 | 31.59 | 30.92 | -0.67 | -2.12% | 30.58 | 31.89 | 82894 | 25694 | 3.21% |
| 2024-08-21 | 32.56 | 31.59 | -1.26 | -3.84% | 31.50 | 32.88 | 94549 | 30206 | 3.66% |
| 2024-08-20 | 32.60 | 32.85 | -0.25 | -0.76% | 32.56 | 33.49 | 83496 | 27461 | 3.23% |
| 2024-08-19 | 31.50 | 33.10 | 1.21 | 3.79% | 31.30 | 34.20 | 133559 | 43857 | 5.17% |
| 2024-08-16 | 32.18 | 31.89 | -0.38 | -1.18% | 31.60 | 32.77 | 91225 | 29268 | 3.53% |
| 2024-08-15 | 32.00 | 32.27 | -0.17 | -0.52% | 31.67 | 32.99 | 98946 | 31949 | 3.83% |
| 2024-08-14 | 33.50 | 32.44 | -0.91 | -2.73% | 31.78 | 33.50 | 129816 | 42195 | 5.02% |
| 2024-08-13 | 31.18 | 33.35 | 2.23 | 7.17% | 30.82 | 34.18 | 184876 | 59828 | 7.15% |