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 | 51.08 | 50.72 | -0.88 | -1.71% | 50.44 | 51.78 | 10880 | 5560 | 0.39% |
| 2024-11-20 | 51.60 | 51.60 | -0.30 | -0.58% | 50.89 | 52.00 | 8087 | 4155 | 0.29% |
| 2024-11-19 | 50.00 | 51.90 | 2.10 | 4.22% | 49.81 | 51.96 | 11107 | 5677 | 0.40% |
| 2024-11-18 | 50.08 | 49.80 | -0.17 | -0.34% | 49.61 | 51.08 | 8938 | 4495 | 0.32% |
| 2024-11-15 | 50.46 | 49.97 | -0.58 | -1.15% | 49.72 | 50.97 | 8669 | 4346 | 0.31% |
| 2024-11-14 | 51.09 | 50.55 | -0.54 | -1.06% | 50.24 | 52.00 | 8183 | 4161 | 0.29% |
| 2024-11-13 | 51.09 | 51.09 | -0.11 | -0.21% | 50.09 | 51.51 | 10698 | 5447 | 0.38% |
| 2024-11-12 | 52.65 | 51.20 | -1.45 | -2.75% | 50.50 | 52.94 | 13350 | 6937 | 0.48% |
| 2024-11-11 | 52.15 | 52.65 | 0.45 | 0.86% | 50.87 | 52.80 | 15069 | 7806 | 0.54% |
| 2024-11-08 | 52.00 | 52.20 | 0.54 | 1.05% | 51.30 | 53.00 | 13489 | 7022 | 0.48% |
| 2024-11-07 | 50.57 | 51.66 | 0.75 | 1.47% | 50.23 | 52.22 | 11306 | 5809 | 0.41% |
| 2024-11-06 | 50.99 | 50.91 | -0.08 | -0.16% | 50.03 | 51.77 | 15868 | 8052 | 0.57% |
| 2024-11-05 | 48.30 | 50.99 | 2.73 | 5.66% | 48.04 | 51.00 | 21686 | 10898 | 0.78% |
| 2024-11-04 | 47.00 | 48.26 | 1.40 | 2.99% | 46.55 | 48.35 | 10082 | 4794 | 0.36% |
| 2024-11-01 | 47.26 | 46.86 | -0.39 | -0.83% | 46.08 | 47.56 | 13292 | 6231 | 0.48% |
| 2024-10-31 | 46.86 | 47.25 | 0.20 | 0.43% | 46.57 | 47.45 | 9440 | 4444 | 0.34% |
| 2024-10-30 | 47.25 | 47.05 | -0.39 | -0.82% | 46.25 | 47.80 | 11226 | 5266 | 0.40% |
| 2024-10-29 | 48.99 | 47.44 | -1.86 | -3.77% | 47.41 | 49.97 | 20273 | 9825 | 0.73% |
| 2024-10-28 | 48.56 | 49.30 | 1.83 | 3.86% | 47.89 | 50.38 | 25514 | 12497 | 0.92% |
| 2024-10-25 | 46.68 | 47.47 | 0.47 | 1.00% | 46.60 | 47.60 | 14242 | 6702 | 0.51% |
| 2024-10-24 | 47.23 | 47.00 | -0.15 | -0.32% | 46.50 | 47.57 | 8314 | 3898 | 0.30% |
| 2024-10-23 | 46.67 | 47.15 | 0.48 | 1.03% | 46.44 | 47.89 | 11126 | 5246 | 0.40% |
| 2024-10-22 | 46.69 | 46.67 | -0.04 | -0.09% | 46.18 | 47.20 | 9917 | 4623 | 0.36% |
| 2024-10-21 | 47.68 | 46.71 | -0.38 | -0.81% | 46.14 | 47.74 | 15537 | 7313 | 0.56% |
| 2024-10-18 | 44.70 | 47.09 | 2.23 | 4.97% | 44.50 | 48.78 | 21514 | 10013 | 0.77% |
| 2024-10-17 | 45.25 | 44.86 | -0.37 | -0.82% | 44.86 | 45.75 | 9611 | 4350 | 0.35% |
| 2024-10-16 | 44.11 | 45.23 | 0.53 | 1.19% | 44.04 | 46.20 | 12032 | 5437 | 0.43% |
| 2024-10-15 | 45.14 | 44.70 | -0.80 | -1.76% | 44.51 | 45.76 | 16290 | 7359 | 0.58% |
| 2024-10-14 | 45.75 | 45.50 | 0.49 | 1.09% | 43.71 | 45.75 | 15369 | 6874 | 0.55% |
| 2024-10-11 | 47.59 | 45.01 | -2.61 | -5.48% | 44.58 | 47.87 | 17041 | 7850 | 0.61% |
| 2024-10-10 | 49.20 | 47.62 | -1.33 | -2.72% | 47.57 | 51.05 | 24841 | 12071 | 0.89% |
| 2024-10-09 | 51.01 | 48.95 | -6.86 | -12.29% | 48.01 | 54.49 | 34289 | 17768 | 1.23% |
| 2024-10-08 | 63.50 | 55.81 | 2.67 | 5.02% | 53.23 | 63.50 | 50997 | 28792 | 1.83% |
| 2024-09-30 | 47.50 | 53.14 | 6.14 | 13.06% | 47.50 | 54.51 | 41490 | 21095 | 1.49% |
| 2024-09-27 | 41.39 | 47.00 | 5.75 | 13.94% | 41.24 | 49.00 | 21919 | 9483 | 0.79% |
| 2024-09-26 | 39.20 | 41.25 | 1.87 | 4.75% | 38.72 | 41.28 | 14352 | 5719 | 0.52% |
| 2024-09-25 | 40.15 | 39.38 | -0.74 | -1.84% | 39.30 | 40.60 | 12420 | 4957 | 0.45% |
| 2024-09-24 | 38.98 | 40.12 | 2.21 | 5.83% | 37.75 | 40.17 | 14487 | 5632 | 0.52% |
| 2024-09-23 | 37.52 | 37.91 | 0.02 | 0.05% | 37.50 | 38.09 | 8282 | 3127 | 0.30% |
| 2024-09-20 | 38.85 | 37.89 | -0.56 | -1.46% | 37.64 | 38.85 | 7688 | 2922 | 0.28% |
| 2024-09-19 | 38.68 | 38.45 | 0.12 | 0.31% | 37.88 | 39.46 | 7869 | 3043 | 0.28% |
| 2024-09-18 | 38.08 | 38.33 | 0.25 | 0.66% | 37.70 | 38.95 | 2903 | 1109 | 0.10% |
| 2024-09-13 | 38.34 | 38.08 | -0.25 | -0.65% | 38.00 | 38.80 | 3425 | 1309 | 0.12% |
| 2024-09-12 | 39.23 | 38.51 | -0.34 | -0.88% | 38.30 | 39.27 | 6738 | 2610 | 0.24% |
| 2024-09-11 | 38.88 | 38.85 | -0.03 | -0.08% | 38.46 | 39.35 | 7842 | 3047 | 0.28% |
| 2024-09-10 | 38.44 | 38.88 | 0.60 | 1.57% | 37.89 | 39.14 | 7023 | 2686 | 0.25% |
| 2024-09-09 | 38.38 | 38.28 | -0.18 | -0.47% | 37.93 | 38.65 | 7055 | 2688 | 0.25% |
| 2024-09-06 | 39.14 | 38.46 | -0.68 | -1.74% | 38.05 | 39.35 | 4650 | 1790 | 0.17% |
| 2024-09-05 | 38.66 | 39.14 | 0.51 | 1.32% | 38.50 | 39.28 | 5644 | 2198 | 0.20% |
| 2024-09-04 | 38.67 | 38.63 | 0.18 | 0.47% | 37.93 | 39.00 | 5032 | 1943 | 0.18% |
| 2024-09-03 | 37.63 | 38.45 | 0.48 | 1.26% | 37.63 | 38.59 | 7210 | 2753 | 0.26% |
| 2024-09-02 | 39.28 | 37.97 | -0.49 | -1.27% | 37.72 | 39.28 | 6980 | 2694 | 0.25% |
| 2024-08-30 | 36.74 | 38.46 | 1.38 | 3.72% | 36.35 | 39.29 | 15632 | 5992 | 0.56% |
| 2024-08-29 | 36.84 | 37.08 | 0.33 | 0.90% | 36.58 | 37.32 | 5813 | 2152 | 0.21% |
| 2024-08-28 | 36.01 | 36.75 | 0.39 | 1.07% | 36.01 | 36.98 | 5445 | 2000 | 0.20% |
| 2024-08-27 | 36.29 | 36.36 | 0.06 | 0.17% | 35.70 | 36.49 | 5422 | 1955 | 0.19% |
| 2024-08-26 | 36.98 | 36.30 | -0.66 | -1.79% | 36.26 | 37.13 | 3761 | 1376 | 0.14% |
| 2024-08-23 | 37.27 | 36.96 | -0.31 | -0.83% | 36.79 | 37.74 | 6418 | 2380 | 0.23% |
| 2024-08-22 | 37.42 | 37.27 | -0.14 | -0.37% | 37.09 | 37.94 | 5601 | 2097 | 0.20% |
| 2024-08-21 | 37.57 | 37.41 | -0.15 | -0.40% | 37.28 | 38.11 | 2605 | 977 | 0.09% |
| 2024-08-20 | 37.83 | 37.56 | -0.44 | -1.16% | 37.24 | 38.19 | 6976 | 2617 | 0.25% |
| 2024-08-19 | 37.98 | 38.00 | -0.07 | -0.18% | 37.80 | 38.65 | 4888 | 1862 | 0.18% |
| 2024-08-16 | 38.37 | 38.07 | -0.60 | -1.55% | 37.90 | 38.84 | 8428 | 3220 | 0.30% |
| 2024-08-15 | 38.90 | 38.67 | 0.22 | 0.57% | 37.91 | 39.75 | 7860 | 3057 | 0.28% |
| 2024-08-14 | 38.78 | 38.45 | -0.30 | -0.77% | 37.90 | 38.93 | 6039 | 2322 | 0.22% |
| 2024-08-13 | 38.71 | 38.75 | -0.26 | -0.67% | 38.36 | 39.02 | 4511 | 1742 | 0.16% |