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 | 50.60 | 50.64 | -0.22 | -0.43% | 50.10 | 51.08 | 31446 | 15914 | 1.45% |
| 2024-11-20 | 50.50 | 50.86 | 0.19 | 0.37% | 50.25 | 51.04 | 42202 | 21399 | 1.94% |
| 2024-11-19 | 49.91 | 50.67 | 1.09 | 2.20% | 49.30 | 50.69 | 45428 | 22721 | 2.09% |
| 2024-11-18 | 49.87 | 49.58 | -0.18 | -0.36% | 49.03 | 50.50 | 48038 | 23902 | 2.21% |
| 2024-11-15 | 50.72 | 49.76 | -0.96 | -1.89% | 49.76 | 51.21 | 54602 | 27574 | 2.51% |
| 2024-11-14 | 53.01 | 50.72 | -2.62 | -4.91% | 50.65 | 53.32 | 75413 | 39181 | 3.47% |
| 2024-11-13 | 54.80 | 53.34 | -1.69 | -3.07% | 52.50 | 55.25 | 89535 | 47909 | 4.12% |
| 2024-11-12 | 55.80 | 55.03 | -0.48 | -0.86% | 54.67 | 56.58 | 109383 | 61118 | 5.03% |
| 2024-11-11 | 55.06 | 55.51 | -0.65 | -1.16% | 54.51 | 55.68 | 118861 | 65506 | 5.47% |
| 2024-11-08 | 57.00 | 56.16 | -0.53 | -0.93% | 55.31 | 57.30 | 118896 | 66861 | 5.47% |
| 2024-11-07 | 54.20 | 56.69 | 2.42 | 4.46% | 53.81 | 56.79 | 130256 | 72583 | 5.99% |
| 2024-11-06 | 55.05 | 54.27 | -0.48 | -0.88% | 54.15 | 55.88 | 97922 | 53649 | 4.50% |
| 2024-11-05 | 53.08 | 54.75 | 1.69 | 3.19% | 52.62 | 54.91 | 83753 | 45310 | 3.85% |
| 2024-11-04 | 52.34 | 53.06 | 0.72 | 1.38% | 51.86 | 53.19 | 44734 | 23545 | 2.06% |
| 2024-11-01 | 52.26 | 52.34 | -0.04 | -0.08% | 52.01 | 53.29 | 46417 | 24408 | 2.14% |
| 2024-10-31 | 52.21 | 52.38 | -0.50 | -0.95% | 51.30 | 52.73 | 50728 | 26545 | 2.33% |
| 2024-10-30 | 52.35 | 52.88 | 0.12 | 0.23% | 51.50 | 53.98 | 76993 | 40329 | 3.54% |
| 2024-10-29 | 53.44 | 52.76 | -0.67 | -1.25% | 52.38 | 54.64 | 66868 | 35435 | 3.08% |
| 2024-10-28 | 52.51 | 53.43 | 0.28 | 0.53% | 52.51 | 54.00 | 65400 | 34832 | 3.01% |
| 2024-10-25 | 49.75 | 53.15 | -0.13 | -0.24% | 49.48 | 53.34 | 116625 | 60046 | 5.36% |
| 2024-10-24 | 53.91 | 53.28 | -1.03 | -1.90% | 52.88 | 54.31 | 44066 | 23609 | 2.03% |
| 2024-10-23 | 54.83 | 54.31 | -0.30 | -0.55% | 53.48 | 54.90 | 67460 | 36536 | 3.10% |
| 2024-10-22 | 53.54 | 54.61 | 1.11 | 2.07% | 52.80 | 54.72 | 53713 | 28972 | 2.47% |
| 2024-10-21 | 52.50 | 53.50 | 0.78 | 1.48% | 52.03 | 54.95 | 82829 | 44394 | 3.81% |
| 2024-10-18 | 49.98 | 52.72 | 2.77 | 5.55% | 49.66 | 54.94 | 93823 | 48661 | 4.32% |
| 2024-10-17 | 50.83 | 49.95 | -0.57 | -1.13% | 49.89 | 51.65 | 58131 | 29559 | 2.67% |
| 2024-10-16 | 50.88 | 50.52 | -1.47 | -2.83% | 50.10 | 51.49 | 58876 | 29917 | 2.71% |
| 2024-10-15 | 52.20 | 51.99 | -3.17 | -5.75% | 51.20 | 53.20 | 98350 | 51231 | 4.52% |
| 2024-10-14 | 54.68 | 55.16 | 0.48 | 0.88% | 52.58 | 56.08 | 54701 | 29631 | 2.52% |
| 2024-10-11 | 57.00 | 54.68 | -2.90 | -5.04% | 53.88 | 58.28 | 55317 | 30683 | 2.54% |
| 2024-10-10 | 59.80 | 57.58 | -0.75 | -1.29% | 56.15 | 60.28 | 80874 | 47103 | 3.72% |
| 2024-10-09 | 65.00 | 58.33 | -11.97 | -17.03% | 58.30 | 65.00 | 139882 | 86223 | 6.43% |
| 2024-10-08 | 73.99 | 70.30 | 7.88 | 12.62% | 63.81 | 74.00 | 210865 | 145618 | 9.70% |
| 2024-09-30 | 56.76 | 62.42 | 9.94 | 18.94% | 55.59 | 62.70 | 163108 | 96211 | 7.50% |
| 2024-09-27 | 48.80 | 52.48 | 5.67 | 12.11% | 48.21 | 54.39 | 129149 | 65963 | 5.94% |
| 2024-09-26 | 42.63 | 46.81 | 4.15 | 9.73% | 42.42 | 48.12 | 76450 | 34455 | 3.52% |
| 2024-09-25 | 42.99 | 42.66 | 0.61 | 1.45% | 42.50 | 43.92 | 43503 | 18789 | 2.00% |
| 2024-09-24 | 39.70 | 42.05 | 2.70 | 6.86% | 39.37 | 42.19 | 46510 | 18958 | 2.14% |
| 2024-09-23 | 39.59 | 39.35 | -0.53 | -1.33% | 39.30 | 40.28 | 21288 | 8421 | 0.98% |
| 2024-09-20 | 40.70 | 39.88 | -1.26 | -3.06% | 39.55 | 40.87 | 29375 | 11730 | 1.35% |
| 2024-09-19 | 41.50 | 41.14 | 0.30 | 0.73% | 40.72 | 42.28 | 25036 | 10379 | 1.15% |
| 2024-09-18 | 40.66 | 40.84 | 0.25 | 0.62% | 39.84 | 41.00 | 11932 | 4816 | 0.55% |
| 2024-09-13 | 41.73 | 40.59 | -1.15 | -2.76% | 40.58 | 41.95 | 12696 | 5209 | 0.58% |
| 2024-09-12 | 42.03 | 41.74 | -0.37 | -0.88% | 41.66 | 42.63 | 13536 | 5694 | 0.62% |
| 2024-09-11 | 41.54 | 42.11 | 0.31 | 0.74% | 41.40 | 42.62 | 17861 | 7517 | 0.82% |
| 2024-09-10 | 41.07 | 41.80 | 0.83 | 2.03% | 40.66 | 42.12 | 19837 | 8200 | 0.91% |
| 2024-09-09 | 41.08 | 40.97 | -0.23 | -0.56% | 40.66 | 41.66 | 14605 | 6001 | 0.67% |
| 2024-09-06 | 42.17 | 41.20 | -0.97 | -2.30% | 41.00 | 42.30 | 12687 | 5277 | 0.58% |
| 2024-09-05 | 41.57 | 42.17 | 0.60 | 1.44% | 41.57 | 42.35 | 18555 | 7801 | 0.85% |
| 2024-09-04 | 40.92 | 41.57 | 0.62 | 1.51% | 40.75 | 41.98 | 24150 | 10014 | 1.11% |
| 2024-09-03 | 40.46 | 40.95 | 0.30 | 0.74% | 39.91 | 41.78 | 24369 | 10024 | 1.12% |
| 2024-09-02 | 41.88 | 40.65 | -1.40 | -3.33% | 40.65 | 42.30 | 28336 | 11648 | 1.30% |
| 2024-08-30 | 42.22 | 42.05 | -0.23 | -0.54% | 41.50 | 43.30 | 56490 | 23944 | 1.33% |
| 2024-08-29 | 41.02 | 42.28 | 0.70 | 1.68% | 41.02 | 42.35 | 29871 | 12496 | 0.71% |
| 2024-08-28 | 40.62 | 41.58 | 2.08 | 5.27% | 40.62 | 42.28 | 40105 | 16659 | 0.95% |
| 2024-08-27 | 40.00 | 39.50 | -0.56 | -1.40% | 39.50 | 40.26 | 13152 | 5238 | 0.31% |
| 2024-08-26 | 39.87 | 40.06 | 0.34 | 0.86% | 39.55 | 40.30 | 14519 | 5801 | 0.34% |
| 2024-08-23 | 39.65 | 39.72 | -0.06 | -0.15% | 39.65 | 40.36 | 16667 | 6655 | 0.39% |
| 2024-08-22 | 41.07 | 39.78 | -1.30 | -3.16% | 39.63 | 41.30 | 22994 | 9261 | 0.54% |
| 2024-08-21 | 41.47 | 41.08 | -0.60 | -1.44% | 40.98 | 41.92 | 14119 | 5837 | 0.33% |
| 2024-08-20 | 42.64 | 41.68 | -1.12 | -2.62% | 41.68 | 43.04 | 19479 | 8236 | 0.46% |
| 2024-08-19 | 43.62 | 42.80 | -1.56 | -3.52% | 42.78 | 44.04 | 25597 | 11071 | 0.60% |
| 2024-08-16 | 44.80 | 44.36 | 0.04 | 0.09% | 44.13 | 45.49 | 16791 | 7500 | 0.40% |
| 2024-08-15 | 44.25 | 44.32 | 0.14 | 0.32% | 43.63 | 45.10 | 16584 | 7356 | 0.39% |
| 2024-08-14 | 45.40 | 44.18 | -1.32 | -2.90% | 44.13 | 45.48 | 16609 | 7391 | 0.39% |
| 2024-08-13 | 45.79 | 45.50 | -0.37 | -0.81% | 44.96 | 46.00 | 12767 | 5782 | 0.30% |