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 | 48.99 | 48.76 | -0.19 | -0.39% | 48.20 | 49.35 | 5427 | 2641 | 0.97% |
| 2024-11-20 | 47.84 | 48.95 | 1.03 | 2.15% | 47.48 | 49.30 | 7143 | 3475 | 1.27% |
| 2024-11-19 | 46.51 | 47.92 | 1.41 | 3.03% | 46.50 | 47.94 | 5297 | 2503 | 0.94% |
| 2024-11-18 | 47.46 | 46.51 | -1.00 | -2.10% | 46.20 | 48.17 | 6721 | 3160 | 1.20% |
| 2024-11-15 | 49.11 | 47.51 | -2.16 | -4.35% | 47.50 | 49.85 | 9389 | 4562 | 1.67% |
| 2024-11-14 | 51.51 | 49.67 | -2.08 | -4.02% | 49.20 | 51.75 | 10615 | 5349 | 1.89% |
| 2024-11-13 | 51.68 | 51.75 | -0.24 | -0.46% | 51.06 | 53.53 | 10142 | 5280 | 1.81% |
| 2024-11-12 | 52.00 | 51.99 | 0.04 | 0.08% | 51.05 | 53.19 | 16028 | 8393 | 2.86% |
| 2024-11-11 | 50.73 | 51.95 | 1.04 | 2.04% | 50.03 | 51.99 | 15497 | 7928 | 2.76% |
| 2024-11-08 | 51.25 | 50.91 | -0.30 | -0.59% | 50.80 | 52.48 | 14227 | 7341 | 2.54% |
| 2024-11-07 | 51.00 | 51.21 | 0.07 | 0.14% | 50.00 | 52.00 | 14800 | 7522 | 2.64% |
| 2024-11-06 | 53.62 | 51.14 | -2.49 | -4.64% | 51.02 | 54.50 | 21315 | 11134 | 3.80% |
| 2024-11-05 | 52.35 | 53.63 | 0.84 | 1.59% | 51.80 | 54.95 | 24441 | 12919 | 4.36% |
| 2024-11-04 | 49.80 | 52.79 | 2.44 | 4.85% | 49.12 | 52.79 | 24182 | 12515 | 4.31% |
| 2024-11-01 | 49.59 | 50.35 | -0.23 | -0.45% | 47.36 | 52.00 | 21807 | 10801 | 3.89% |
| 2024-10-31 | 48.51 | 50.58 | 1.17 | 2.37% | 48.51 | 53.11 | 27887 | 14233 | 4.97% |
| 2024-10-30 | 46.34 | 49.41 | 2.96 | 6.37% | 46.00 | 54.93 | 26678 | 13165 | 4.76% |
| 2024-10-29 | 47.21 | 46.45 | -0.77 | -1.63% | 46.21 | 47.97 | 15144 | 7106 | 2.70% |
| 2024-10-28 | 45.31 | 47.22 | 1.92 | 4.24% | 45.31 | 47.22 | 12672 | 5901 | 2.28% |
| 2024-10-25 | 45.12 | 45.30 | 0.47 | 1.05% | 44.16 | 45.40 | 11428 | 5120 | 2.05% |
| 2024-10-24 | 44.80 | 44.83 | -0.02 | -0.04% | 44.44 | 45.50 | 8277 | 3723 | 1.49% |
| 2024-10-23 | 45.82 | 44.85 | -0.97 | -2.12% | 44.58 | 45.82 | 11195 | 5047 | 2.01% |
| 2024-10-22 | 46.71 | 45.82 | -1.12 | -2.39% | 45.28 | 47.10 | 13172 | 6060 | 2.37% |
| 2024-10-21 | 45.70 | 46.94 | 1.54 | 3.39% | 45.41 | 47.95 | 14256 | 6665 | 2.56% |
| 2024-10-18 | 44.08 | 45.40 | 1.27 | 2.88% | 43.20 | 46.35 | 14648 | 6561 | 2.63% |
| 2024-10-17 | 43.68 | 44.13 | 0.46 | 1.05% | 43.68 | 44.99 | 9502 | 4224 | 1.71% |
| 2024-10-16 | 42.36 | 43.67 | 0.56 | 1.30% | 42.36 | 43.99 | 5990 | 2603 | 1.08% |
| 2024-10-15 | 44.20 | 43.11 | -1.10 | -2.49% | 43.02 | 44.36 | 8193 | 3576 | 1.47% |
| 2024-10-14 | 42.75 | 44.21 | 1.76 | 4.15% | 41.80 | 44.22 | 10713 | 4623 | 1.92% |
| 2024-10-11 | 45.50 | 42.45 | -2.28 | -5.10% | 41.69 | 45.58 | 13626 | 5908 | 2.45% |
| 2024-10-10 | 46.15 | 44.73 | -0.28 | -0.62% | 44.54 | 48.25 | 15469 | 7103 | 2.78% |
| 2024-10-09 | 51.00 | 45.01 | -8.34 | -15.63% | 45.00 | 51.12 | 17134 | 8184 | 3.08% |
| 2024-10-08 | 55.00 | 53.35 | 5.58 | 11.68% | 49.00 | 57.32 | 25127 | 13413 | 4.52% |
| 2024-09-30 | 44.21 | 47.77 | 5.28 | 12.43% | 42.60 | 48.46 | 16342 | 7486 | 2.94% |
| 2024-09-27 | 40.88 | 42.49 | 2.57 | 6.44% | 40.03 | 42.56 | 10414 | 4299 | 1.87% |
| 2024-09-26 | 38.91 | 39.92 | 0.67 | 1.71% | 38.49 | 39.92 | 6656 | 2611 | 1.20% |
| 2024-09-25 | 39.40 | 39.25 | 0.07 | 0.18% | 39.10 | 40.22 | 5545 | 2195 | 1.00% |
| 2024-09-24 | 38.00 | 39.18 | 0.75 | 1.95% | 37.70 | 39.50 | 4175 | 1615 | 0.75% |
| 2024-09-23 | 38.62 | 38.43 | -0.18 | -0.47% | 38.07 | 38.98 | 2196 | 845 | 0.39% |
| 2024-09-20 | 38.90 | 38.61 | -0.49 | -1.25% | 38.30 | 39.27 | 2666 | 1030 | 0.48% |
| 2024-09-19 | 38.42 | 39.10 | 0.75 | 1.96% | 38.32 | 39.49 | 3056 | 1193 | 0.55% |
| 2024-09-18 | 38.36 | 38.35 | -0.03 | -0.08% | 37.19 | 38.78 | 4440 | 1679 | 0.80% |
| 2024-09-13 | 39.89 | 38.38 | -1.47 | -3.69% | 38.38 | 40.10 | 3920 | 1531 | 0.70% |
| 2024-09-12 | 40.38 | 39.85 | -0.53 | -1.31% | 39.59 | 40.73 | 3396 | 1358 | 0.61% |
| 2024-09-11 | 40.71 | 40.38 | -0.33 | -0.81% | 40.06 | 41.44 | 4841 | 1970 | 0.87% |
| 2024-09-10 | 40.41 | 40.71 | 0.34 | 0.84% | 40.00 | 41.15 | 2625 | 1062 | 0.47% |
| 2024-09-09 | 40.50 | 40.37 | -0.42 | -1.03% | 40.15 | 41.18 | 3175 | 1289 | 0.57% |
| 2024-09-06 | 42.15 | 40.79 | -1.68 | -3.96% | 40.57 | 42.71 | 6754 | 2783 | 1.21% |
| 2024-09-05 | 42.40 | 42.47 | 0.14 | 0.33% | 42.00 | 43.37 | 4726 | 2017 | 0.85% |
| 2024-09-04 | 41.87 | 42.33 | 0.45 | 1.07% | 41.52 | 42.89 | 4910 | 2085 | 0.88% |
| 2024-09-03 | 41.96 | 41.88 | -0.32 | -0.76% | 41.38 | 42.35 | 4995 | 2090 | 0.90% |
| 2024-09-02 | 41.33 | 42.20 | 0.45 | 1.08% | 41.33 | 42.90 | 8416 | 3570 | 1.51% |
| 2024-08-30 | 40.43 | 41.75 | 1.02 | 2.50% | 40.05 | 41.98 | 7681 | 3190 | 1.38% |
| 2024-08-29 | 40.38 | 40.73 | 0.14 | 0.34% | 39.51 | 41.50 | 4349 | 1775 | 0.78% |
| 2024-08-28 | 40.48 | 40.59 | 0.11 | 0.27% | 40.05 | 41.27 | 4305 | 1751 | 0.77% |
| 2024-08-27 | 41.14 | 40.48 | -0.67 | -1.63% | 40.32 | 42.00 | 6629 | 2736 | 1.19% |
| 2024-08-26 | 40.75 | 41.15 | 0.82 | 2.03% | 40.01 | 41.31 | 4688 | 1913 | 0.84% |
| 2024-08-23 | 40.60 | 40.33 | -0.27 | -0.67% | 39.76 | 40.85 | 4829 | 1949 | 0.87% |
| 2024-08-22 | 40.40 | 40.60 | 0.20 | 0.50% | 40.32 | 41.95 | 6800 | 2789 | 1.22% |
| 2024-08-21 | 39.42 | 40.40 | 0.99 | 2.51% | 38.97 | 41.51 | 9862 | 3993 | 1.77% |
| 2024-08-20 | 39.49 | 39.41 | 0.00 | 0.00% | 38.31 | 39.79 | 6371 | 2495 | 1.14% |
| 2024-08-19 | 38.82 | 39.41 | 0.00 | 0.00% | 38.03 | 39.53 | 6939 | 2690 | 1.25% |
| 2024-08-16 | 38.42 | 39.41 | 1.18 | 3.09% | 38.01 | 39.60 | 5974 | 2327 | 1.07% |
| 2024-08-15 | 38.73 | 38.23 | 0.03 | 0.08% | 37.90 | 38.78 | 2727 | 1047 | 0.49% |
| 2024-08-14 | 38.61 | 38.20 | -0.40 | -1.04% | 38.05 | 38.63 | 2932 | 1121 | 0.53% |
| 2024-08-13 | 38.30 | 38.60 | -0.20 | -0.52% | 38.03 | 38.95 | 3327 | 1279 | 0.60% |