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 | 51.29 | 50.84 | -0.09 | -0.18% | 49.80 | 51.45 | 11880 | 6025 | 3.66% |
| 2024-11-20 | 50.32 | 50.93 | 0.55 | 1.09% | 49.90 | 51.19 | 12228 | 6196 | 3.76% |
| 2024-11-19 | 49.00 | 50.38 | 2.00 | 4.13% | 48.38 | 50.49 | 12292 | 6068 | 3.78% |
| 2024-11-18 | 50.96 | 48.38 | -2.52 | -4.95% | 48.01 | 51.24 | 18453 | 9042 | 5.68% |
| 2024-11-15 | 51.55 | 50.90 | -0.68 | -1.32% | 50.90 | 52.96 | 15311 | 7976 | 4.71% |
| 2024-11-14 | 53.50 | 51.58 | -2.37 | -4.39% | 51.58 | 54.32 | 18800 | 9938 | 5.79% |
| 2024-11-13 | 53.02 | 53.95 | 0.15 | 0.28% | 51.83 | 54.08 | 17617 | 9361 | 5.42% |
| 2024-11-12 | 55.84 | 53.80 | -2.06 | -3.69% | 53.21 | 55.84 | 26714 | 14497 | 8.22% |
| 2024-11-11 | 53.00 | 55.86 | 2.71 | 5.10% | 52.11 | 55.86 | 39535 | 21540 | 12.17% |
| 2024-11-08 | 51.46 | 53.15 | 2.38 | 4.69% | 51.00 | 54.46 | 39304 | 20706 | 12.09% |
| 2024-11-07 | 49.96 | 50.77 | 0.48 | 0.95% | 49.48 | 50.77 | 19216 | 9646 | 5.91% |
| 2024-11-06 | 50.70 | 50.29 | -0.47 | -0.93% | 49.98 | 51.94 | 25042 | 12774 | 7.71% |
| 2024-11-05 | 49.72 | 50.76 | 1.51 | 3.07% | 49.39 | 51.09 | 24548 | 12360 | 7.55% |
| 2024-11-04 | 47.10 | 49.25 | 1.07 | 2.22% | 47.10 | 49.41 | 19421 | 9492 | 5.98% |
| 2024-11-01 | 52.20 | 48.18 | -4.22 | -8.05% | 47.95 | 52.60 | 40889 | 20322 | 12.58% |
| 2024-10-31 | 51.47 | 52.40 | 0.24 | 0.46% | 50.91 | 53.10 | 35332 | 18474 | 10.87% |
| 2024-10-30 | 51.80 | 52.16 | 0.06 | 0.12% | 51.32 | 52.92 | 39503 | 20566 | 12.16% |
| 2024-10-29 | 53.36 | 52.10 | -2.05 | -3.79% | 52.10 | 55.70 | 55196 | 29706 | 16.99% |
| 2024-10-28 | 54.97 | 54.15 | -0.85 | -1.55% | 53.01 | 59.39 | 78631 | 43414 | 24.20% |
| 2024-10-25 | 59.00 | 55.00 | 2.07 | 3.91% | 54.61 | 62.98 | 105714 | 61149 | 32.53% |
| 2024-10-24 | 48.88 | 52.93 | 8.82 | 20.00% | 48.39 | 52.93 | 66893 | 34195 | 20.58% |
| 2024-10-23 | 44.10 | 44.11 | -0.30 | -0.68% | 43.70 | 45.09 | 14732 | 6521 | 4.53% |
| 2024-10-22 | 44.50 | 44.41 | -0.25 | -0.56% | 43.66 | 45.45 | 17934 | 7971 | 5.52% |
| 2024-10-21 | 44.33 | 44.66 | 0.33 | 0.74% | 44.33 | 46.14 | 27394 | 12371 | 8.43% |
| 2024-10-18 | 42.68 | 44.33 | 1.77 | 4.16% | 42.68 | 45.16 | 28108 | 12415 | 8.65% |
| 2024-10-17 | 41.63 | 42.56 | 0.94 | 2.26% | 41.63 | 43.53 | 16706 | 7165 | 5.14% |
| 2024-10-16 | 41.10 | 41.62 | -0.24 | -0.57% | 41.02 | 42.30 | 10628 | 4422 | 3.27% |
| 2024-10-15 | 42.59 | 41.86 | -0.94 | -2.20% | 41.86 | 43.70 | 17709 | 7584 | 5.45% |
| 2024-10-14 | 41.32 | 42.80 | 2.44 | 6.05% | 40.06 | 42.95 | 18388 | 7674 | 5.66% |
| 2024-10-11 | 43.80 | 40.36 | -2.96 | -6.83% | 39.70 | 43.80 | 20656 | 8531 | 6.36% |
| 2024-10-10 | 43.34 | 43.32 | 1.01 | 2.39% | 42.76 | 45.06 | 23714 | 10398 | 7.30% |
| 2024-10-09 | 46.00 | 42.31 | -6.37 | -13.09% | 42.30 | 46.99 | 34556 | 15470 | 10.63% |
| 2024-10-08 | 50.74 | 48.68 | 6.13 | 14.41% | 43.77 | 50.74 | 51055 | 24106 | 15.71% |
| 2024-09-30 | 38.50 | 42.55 | 5.27 | 14.14% | 37.76 | 43.32 | 37503 | 15183 | 11.54% |
| 2024-09-27 | 35.49 | 37.28 | 2.42 | 6.94% | 35.10 | 37.89 | 20215 | 7379 | 6.22% |
| 2024-09-26 | 33.90 | 34.86 | 0.79 | 2.32% | 33.69 | 34.88 | 11729 | 4023 | 3.61% |
| 2024-09-25 | 34.25 | 34.07 | 0.16 | 0.47% | 33.93 | 34.94 | 15462 | 5319 | 4.76% |
| 2024-09-24 | 33.09 | 33.91 | 0.75 | 2.26% | 32.38 | 34.00 | 16218 | 5410 | 4.99% |
| 2024-09-23 | 32.96 | 33.16 | 0.22 | 0.67% | 32.35 | 33.55 | 10134 | 3350 | 3.12% |
| 2024-09-20 | 33.40 | 32.94 | -0.43 | -1.29% | 32.08 | 33.59 | 14212 | 4665 | 4.37% |
| 2024-09-19 | 33.38 | 33.37 | 0.10 | 0.30% | 32.68 | 33.78 | 13824 | 4611 | 4.25% |
| 2024-09-18 | 34.80 | 33.27 | -1.50 | -4.31% | 32.76 | 34.86 | 16794 | 5636 | 5.17% |
| 2024-09-13 | 39.66 | 34.77 | -4.91 | -12.37% | 34.53 | 40.23 | 32048 | 11826 | 9.86% |
| 2024-09-12 | 41.60 | 39.68 | -1.71 | -4.13% | 39.40 | 42.38 | 16438 | 6767 | 5.06% |
| 2024-09-11 | 41.80 | 41.39 | -0.73 | -1.73% | 41.31 | 42.20 | 9023 | 3756 | 2.78% |
| 2024-09-10 | 40.73 | 42.12 | 1.39 | 3.41% | 40.05 | 42.14 | 14374 | 5934 | 4.42% |
| 2024-09-09 | 41.25 | 40.73 | -0.97 | -2.33% | 40.26 | 41.66 | 10174 | 4156 | 3.13% |
| 2024-09-06 | 42.12 | 41.70 | -0.42 | -1.00% | 40.68 | 42.30 | 16048 | 6656 | 4.94% |
| 2024-09-05 | 42.19 | 42.12 | -0.24 | -0.57% | 41.56 | 42.35 | 16687 | 7007 | 5.13% |
| 2024-09-04 | 40.20 | 42.36 | 1.63 | 4.00% | 39.46 | 42.58 | 26309 | 10828 | 8.10% |
| 2024-09-03 | 40.51 | 40.73 | -0.04 | -0.10% | 40.11 | 41.15 | 12943 | 5250 | 3.98% |
| 2024-09-02 | 41.30 | 40.77 | -0.92 | -2.21% | 40.63 | 42.28 | 17466 | 7238 | 5.37% |
| 2024-08-30 | 40.42 | 41.69 | 1.21 | 2.99% | 40.36 | 42.76 | 25362 | 10610 | 7.80% |
| 2024-08-29 | 39.00 | 40.48 | 1.18 | 3.00% | 38.70 | 40.65 | 15972 | 6376 | 4.91% |
| 2024-08-28 | 39.03 | 39.30 | 0.01 | 0.03% | 38.63 | 40.30 | 12160 | 4771 | 3.74% |
| 2024-08-27 | 41.02 | 39.29 | -1.76 | -4.29% | 39.05 | 41.03 | 16724 | 6643 | 5.15% |
| 2024-08-26 | 41.00 | 41.05 | 0.01 | 0.02% | 40.00 | 41.65 | 16958 | 6930 | 5.22% |
| 2024-08-23 | 39.40 | 41.04 | 1.13 | 2.83% | 38.00 | 41.49 | 22696 | 9168 | 6.98% |
| 2024-08-22 | 42.00 | 39.91 | -2.39 | -5.65% | 39.70 | 42.00 | 23613 | 9608 | 7.27% |
| 2024-08-21 | 41.61 | 42.30 | 0.03 | 0.07% | 41.38 | 44.12 | 33193 | 14305 | 10.21% |
| 2024-08-20 | 41.66 | 42.27 | 1.01 | 2.45% | 40.38 | 42.34 | 26035 | 10833 | 8.01% |
| 2024-08-19 | 42.03 | 41.26 | -1.17 | -2.76% | 40.81 | 42.43 | 24092 | 9932 | 7.41% |
| 2024-08-16 | 43.61 | 42.43 | -1.87 | -4.22% | 42.23 | 44.45 | 38287 | 16541 | 11.78% |
| 2024-08-15 | 41.55 | 44.30 | 2.05 | 4.85% | 41.27 | 45.80 | 48764 | 21201 | 15.01% |
| 2024-08-14 | 40.50 | 42.25 | 1.69 | 4.17% | 39.39 | 44.00 | 40388 | 16822 | 12.43% |
| 2024-08-13 | 39.51 | 40.56 | 0.74 | 1.86% | 39.51 | 41.50 | 30371 | 12329 | 9.35% |