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 | 50.00 | 52.22 | 3.14 | 6.40% | 49.31 | 53.77 | 23375 | 12226 | 5.47% |
| 2024-11-20 | 48.00 | 49.08 | 0.44 | 0.90% | 48.00 | 49.76 | 11089 | 5442 | 2.60% |
| 2024-11-19 | 49.00 | 48.64 | -0.35 | -0.71% | 47.29 | 49.53 | 13496 | 6513 | 3.16% |
| 2024-11-18 | 51.30 | 48.99 | -1.89 | -3.71% | 46.00 | 51.50 | 13668 | 6771 | 3.20% |
| 2024-11-15 | 52.41 | 50.88 | -1.47 | -2.81% | 50.25 | 54.16 | 14296 | 7441 | 3.35% |
| 2024-11-14 | 54.02 | 52.35 | -1.85 | -3.41% | 51.80 | 54.62 | 8817 | 4671 | 2.06% |
| 2024-11-13 | 53.50 | 54.20 | -0.27 | -0.50% | 52.98 | 56.90 | 19341 | 10494 | 4.53% |
| 2024-11-12 | 52.22 | 54.47 | 2.99 | 5.81% | 50.50 | 54.49 | 25811 | 13617 | 6.04% |
| 2024-11-11 | 49.44 | 51.48 | 1.55 | 3.10% | 48.86 | 51.50 | 10592 | 5341 | 2.48% |
| 2024-11-08 | 50.00 | 49.93 | -0.07 | -0.14% | 49.60 | 52.23 | 14448 | 7326 | 3.38% |
| 2024-11-07 | 48.90 | 50.00 | 1.11 | 2.27% | 48.00 | 50.46 | 12972 | 6422 | 3.04% |
| 2024-11-06 | 48.46 | 48.89 | 0.09 | 0.18% | 48.18 | 49.50 | 12123 | 5922 | 2.84% |
| 2024-11-05 | 46.89 | 48.80 | 1.86 | 3.96% | 46.00 | 49.54 | 14611 | 7003 | 3.42% |
| 2024-11-04 | 44.17 | 46.94 | 2.77 | 6.27% | 43.76 | 47.10 | 15592 | 7213 | 3.65% |
| 2024-11-01 | 46.55 | 44.17 | -2.58 | -5.52% | 44.03 | 47.10 | 13137 | 5921 | 3.08% |
| 2024-10-31 | 46.99 | 46.75 | -0.24 | -0.51% | 46.38 | 48.00 | 13686 | 6447 | 3.20% |
| 2024-10-30 | 46.63 | 46.99 | -0.03 | -0.06% | 46.15 | 47.88 | 8997 | 4224 | 2.11% |
| 2024-10-29 | 48.29 | 47.02 | -0.99 | -2.06% | 47.00 | 49.00 | 11284 | 5379 | 2.64% |
| 2024-10-28 | 49.10 | 48.01 | -0.85 | -1.74% | 47.25 | 49.34 | 12749 | 6138 | 2.99% |
| 2024-10-25 | 48.50 | 48.86 | 1.12 | 2.35% | 47.67 | 49.71 | 17547 | 8546 | 4.11% |
| 2024-10-24 | 48.39 | 47.74 | -0.65 | -1.34% | 47.22 | 48.51 | 9976 | 4770 | 2.34% |
| 2024-10-23 | 49.55 | 48.39 | -1.21 | -2.44% | 47.41 | 50.00 | 18841 | 9169 | 4.41% |
| 2024-10-22 | 50.75 | 49.60 | -0.48 | -0.96% | 48.32 | 50.78 | 18757 | 9275 | 4.39% |
| 2024-10-21 | 48.70 | 50.08 | 1.18 | 2.41% | 48.15 | 51.39 | 26634 | 13310 | 6.24% |
| 2024-10-18 | 46.69 | 48.90 | 1.76 | 3.73% | 46.69 | 49.85 | 27329 | 13273 | 6.40% |
| 2024-10-17 | 46.86 | 47.14 | 0.49 | 1.05% | 46.50 | 48.93 | 21190 | 10105 | 4.96% |
| 2024-10-16 | 46.37 | 46.65 | -0.33 | -0.70% | 45.60 | 47.80 | 17657 | 8196 | 4.13% |
| 2024-10-15 | 47.38 | 46.98 | 0.06 | 0.13% | 45.06 | 48.20 | 24207 | 11400 | 5.67% |
| 2024-10-14 | 43.28 | 46.92 | 3.68 | 8.51% | 43.28 | 47.50 | 36561 | 16726 | 8.56% |
| 2024-10-11 | 45.19 | 43.24 | -1.95 | -4.32% | 42.86 | 46.60 | 28395 | 12733 | 6.65% |
| 2024-10-10 | 43.69 | 45.19 | 1.51 | 3.46% | 43.51 | 47.50 | 32990 | 14948 | 7.72% |
| 2024-10-09 | 48.00 | 43.68 | -4.82 | -9.94% | 43.60 | 48.00 | 32955 | 15180 | 7.72% |
| 2024-10-08 | 51.38 | 48.50 | 5.62 | 13.11% | 45.00 | 51.40 | 38243 | 18327 | 8.95% |
| 2024-09-30 | 40.52 | 42.88 | 6.00 | 16.27% | 37.44 | 43.60 | 43207 | 17542 | 10.12% |
| 2024-09-27 | 34.02 | 37.04 | 3.19 | 9.42% | 34.02 | 37.09 | 28982 | 10287 | 6.79% |
| 2024-09-26 | 33.70 | 33.85 | 0.57 | 1.71% | 33.00 | 33.95 | 15952 | 5343 | 3.73% |
| 2024-09-25 | 34.04 | 33.28 | -0.30 | -0.89% | 33.00 | 34.48 | 17374 | 5889 | 4.07% |
| 2024-09-24 | 32.51 | 33.58 | 0.94 | 2.88% | 32.50 | 33.70 | 16570 | 5486 | 3.88% |
| 2024-09-23 | 32.80 | 32.64 | -0.29 | -0.88% | 31.81 | 33.13 | 12353 | 4012 | 2.89% |
| 2024-09-20 | 34.97 | 32.93 | -2.07 | -5.91% | 32.93 | 34.97 | 13998 | 4691 | 3.28% |
| 2024-09-19 | 34.89 | 35.00 | 0.10 | 0.29% | 34.71 | 35.22 | 6659 | 2329 | 1.56% |
| 2024-09-18 | 35.02 | 34.90 | -0.12 | -0.34% | 34.70 | 35.45 | 6415 | 2249 | 1.50% |
| 2024-09-13 | 36.40 | 35.02 | -1.36 | -3.74% | 34.78 | 36.61 | 15465 | 5456 | 3.62% |
| 2024-09-12 | 37.33 | 36.38 | -0.95 | -2.54% | 36.20 | 37.89 | 15653 | 5757 | 3.66% |
| 2024-09-11 | 38.63 | 37.33 | -2.20 | -5.57% | 36.60 | 38.99 | 21470 | 8084 | 5.03% |
| 2024-09-10 | 40.68 | 39.53 | 0.03 | 0.08% | 39.50 | 41.48 | 25251 | 10135 | 5.91% |
| 2024-09-09 | 39.25 | 39.50 | 0.50 | 1.28% | 39.01 | 40.81 | 17932 | 7153 | 4.20% |
| 2024-09-06 | 38.90 | 39.00 | 0.12 | 0.31% | 38.21 | 39.90 | 12176 | 4796 | 2.85% |
| 2024-09-05 | 38.30 | 38.88 | 0.58 | 1.51% | 37.88 | 39.22 | 8942 | 3456 | 2.09% |
| 2024-09-04 | 39.31 | 38.30 | -1.25 | -3.16% | 38.08 | 39.31 | 10139 | 3902 | 2.37% |
| 2024-09-03 | 39.01 | 39.55 | 0.15 | 0.38% | 38.22 | 40.28 | 11565 | 4530 | 2.71% |
| 2024-09-02 | 39.50 | 39.40 | -0.23 | -0.58% | 39.20 | 41.50 | 16400 | 6596 | 3.84% |
| 2024-08-30 | 39.55 | 39.63 | 0.08 | 0.20% | 39.10 | 40.38 | 21870 | 8697 | 5.12% |
| 2024-08-29 | 37.60 | 39.55 | 2.17 | 5.81% | 36.84 | 39.96 | 27153 | 10488 | 6.36% |
| 2024-08-28 | 37.79 | 37.38 | -0.41 | -1.08% | 36.00 | 38.39 | 11890 | 4429 | 2.78% |
| 2024-08-27 | 37.38 | 37.79 | 0.33 | 0.88% | 36.91 | 38.61 | 12843 | 4848 | 3.00% |
| 2024-08-26 | 38.00 | 37.46 | -0.54 | -1.42% | 36.85 | 38.36 | 10275 | 3854 | 2.40% |
| 2024-08-23 | 37.11 | 38.00 | 0.70 | 1.88% | 36.50 | 38.28 | 8867 | 3354 | 2.07% |
| 2024-08-22 | 38.15 | 37.30 | -0.85 | -2.23% | 37.02 | 38.39 | 11012 | 4132 | 2.57% |
| 2024-08-21 | 36.96 | 38.15 | 0.67 | 1.79% | 35.35 | 38.98 | 16578 | 6259 | 3.88% |
| 2024-08-20 | 36.31 | 37.48 | 0.92 | 2.52% | 36.01 | 38.14 | 19485 | 7263 | 4.55% |
| 2024-08-19 | 37.00 | 36.56 | -0.44 | -1.19% | 36.40 | 37.39 | 6927 | 2547 | 1.62% |
| 2024-08-16 | 37.00 | 37.00 | -0.30 | -0.80% | 36.60 | 37.69 | 9398 | 3475 | 2.20% |
| 2024-08-15 | 37.01 | 37.30 | -0.70 | -1.84% | 35.26 | 37.50 | 19587 | 7179 | 4.58% |
| 2024-08-14 | 38.90 | 38.00 | -0.49 | -1.27% | 37.52 | 40.00 | 24053 | 9339 | 5.62% |
| 2024-08-13 | 37.22 | 38.49 | 1.29 | 3.47% | 36.20 | 38.50 | 21887 | 8341 | 5.12% |