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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 52.00 | 49.44 | -2.09 | -4.06% | 49.00 | 52.45 | 23371 | 11899 | 3.43% |
| 2024-11-21 | 52.10 | 51.53 | -0.57 | -1.09% | 50.95 | 52.39 | 22927 | 11826 | 3.36% |
| 2024-11-20 | 51.45 | 52.10 | 0.60 | 1.17% | 50.90 | 53.00 | 23395 | 12132 | 3.43% |
| 2024-11-19 | 50.60 | 51.50 | 0.81 | 1.60% | 49.77 | 51.88 | 29218 | 14870 | 4.29% |
| 2024-11-18 | 51.34 | 50.69 | -0.49 | -0.96% | 49.48 | 52.50 | 44385 | 22590 | 6.51% |
| 2024-11-15 | 52.19 | 51.18 | -2.31 | -4.32% | 51.18 | 53.81 | 34831 | 18294 | 5.11% |
| 2024-11-14 | 54.28 | 53.49 | -0.51 | -0.94% | 53.00 | 57.95 | 66691 | 37000 | 9.78% |
| 2024-11-13 | 53.16 | 54.00 | 0.63 | 1.18% | 52.62 | 55.12 | 31961 | 17265 | 4.69% |
| 2024-11-12 | 54.20 | 53.37 | -0.76 | -1.40% | 52.55 | 54.52 | 35337 | 18916 | 5.18% |
| 2024-11-11 | 52.92 | 54.13 | 1.21 | 2.29% | 52.83 | 55.50 | 40779 | 22144 | 5.98% |
| 2024-11-08 | 52.99 | 52.92 | 0.85 | 1.63% | 52.07 | 54.91 | 36542 | 19614 | 5.36% |
| 2024-11-07 | 52.14 | 52.07 | -0.64 | -1.21% | 51.38 | 53.26 | 27021 | 14049 | 3.96% |
| 2024-11-06 | 52.83 | 52.71 | -0.37 | -0.70% | 52.00 | 53.75 | 31693 | 16750 | 4.65% |
| 2024-11-05 | 51.58 | 53.08 | 1.24 | 2.39% | 51.36 | 53.35 | 39077 | 20535 | 5.73% |
| 2024-11-04 | 49.98 | 51.84 | 1.88 | 3.76% | 49.77 | 52.18 | 33258 | 17074 | 4.88% |
| 2024-11-01 | 51.28 | 49.96 | -1.43 | -2.78% | 49.71 | 51.39 | 33846 | 17103 | 4.96% |
| 2024-10-31 | 50.45 | 51.39 | 0.69 | 1.36% | 49.81 | 53.38 | 43782 | 22668 | 6.42% |
| 2024-10-30 | 49.75 | 50.70 | 0.52 | 1.04% | 49.65 | 51.94 | 36962 | 18810 | 5.42% |
| 2024-10-29 | 49.99 | 50.18 | 0.29 | 0.58% | 49.81 | 51.31 | 40687 | 20567 | 5.97% |
| 2024-10-28 | 50.42 | 49.89 | -0.88 | -1.73% | 49.50 | 51.14 | 42879 | 21494 | 6.29% |
| 2024-10-25 | 51.85 | 50.77 | -1.11 | -2.14% | 48.91 | 52.00 | 60022 | 30055 | 8.80% |
| 2024-10-24 | 50.03 | 51.88 | 1.67 | 3.33% | 49.60 | 52.44 | 62741 | 32106 | 9.20% |
| 2024-10-23 | 50.47 | 50.21 | -0.82 | -1.61% | 49.20 | 52.46 | 61008 | 30759 | 8.95% |
| 2024-10-22 | 49.00 | 51.03 | 1.65 | 3.34% | 47.60 | 51.15 | 65767 | 32832 | 9.65% |
| 2024-10-21 | 47.75 | 49.38 | 1.88 | 3.96% | 47.66 | 50.50 | 70276 | 34633 | 10.31% |
| 2024-10-18 | 45.51 | 47.50 | 1.70 | 3.71% | 45.44 | 49.18 | 56307 | 26724 | 8.26% |
| 2024-10-17 | 46.66 | 45.80 | -0.60 | -1.29% | 45.71 | 47.95 | 40875 | 19164 | 5.99% |
| 2024-10-16 | 44.50 | 46.40 | 0.31 | 0.67% | 44.40 | 46.80 | 43730 | 20077 | 6.41% |
| 2024-10-15 | 45.90 | 46.09 | 0.39 | 0.85% | 44.50 | 49.79 | 85157 | 40328 | 12.49% |
| 2024-10-14 | 44.30 | 45.70 | 1.38 | 3.11% | 42.55 | 45.80 | 54144 | 24015 | 7.94% |
| 2024-10-11 | 44.00 | 44.32 | -0.35 | -0.78% | 42.41 | 44.99 | 50170 | 22049 | 7.36% |
| 2024-10-10 | 44.08 | 44.67 | 1.15 | 2.64% | 44.08 | 47.00 | 69002 | 31372 | 10.12% |
| 2024-10-09 | 47.00 | 43.52 | -6.38 | -12.79% | 43.15 | 47.84 | 79195 | 36304 | 11.62% |
| 2024-10-08 | 49.99 | 49.90 | 7.66 | 18.13% | 44.17 | 50.00 | 108713 | 51988 | 15.94% |
| 2024-09-30 | 37.85 | 42.24 | 6.09 | 16.85% | 37.33 | 42.64 | 84866 | 34008 | 12.45% |
| 2024-09-27 | 34.52 | 36.15 | 2.15 | 6.32% | 34.21 | 36.53 | 52918 | 18719 | 7.76% |
| 2024-09-26 | 32.69 | 34.00 | 1.21 | 3.69% | 32.60 | 34.00 | 36425 | 12145 | 5.34% |
| 2024-09-25 | 32.44 | 32.79 | 0.72 | 2.25% | 32.40 | 33.55 | 47761 | 15805 | 7.00% |
| 2024-09-24 | 31.00 | 32.07 | 1.19 | 3.85% | 30.37 | 32.18 | 40765 | 12797 | 5.98% |
| 2024-09-23 | 31.09 | 30.88 | -0.18 | -0.58% | 30.75 | 31.94 | 27647 | 8646 | 4.05% |
| 2024-09-20 | 30.90 | 31.06 | 0.22 | 0.71% | 30.63 | 31.39 | 24301 | 7529 | 3.56% |
| 2024-09-19 | 30.97 | 30.84 | 0.05 | 0.16% | 30.45 | 31.30 | 22544 | 6959 | 3.31% |
| 2024-09-18 | 30.92 | 30.79 | -0.20 | -0.65% | 30.25 | 30.97 | 17007 | 5202 | 2.49% |
| 2024-09-13 | 31.20 | 30.99 | -0.22 | -0.70% | 30.97 | 31.78 | 21041 | 6577 | 3.09% |
| 2024-09-12 | 32.30 | 31.21 | -0.85 | -2.65% | 31.17 | 32.38 | 25257 | 7956 | 3.70% |
| 2024-09-11 | 32.29 | 32.06 | -0.49 | -1.51% | 31.68 | 32.44 | 26191 | 8385 | 3.84% |
| 2024-09-10 | 30.88 | 32.55 | 1.94 | 6.34% | 30.42 | 32.88 | 39677 | 12675 | 5.82% |
| 2024-09-09 | 30.43 | 30.61 | 0.01 | 0.03% | 30.28 | 30.96 | 16851 | 5159 | 2.47% |
| 2024-09-06 | 31.41 | 30.60 | -1.13 | -3.56% | 30.56 | 31.70 | 16493 | 5115 | 2.42% |
| 2024-09-05 | 32.00 | 31.73 | -0.19 | -0.60% | 31.40 | 32.22 | 19960 | 6356 | 2.93% |
| 2024-09-04 | 31.72 | 31.92 | -0.10 | -0.31% | 31.51 | 32.30 | 14240 | 4555 | 2.09% |
| 2024-09-03 | 31.56 | 32.02 | 0.52 | 1.65% | 31.42 | 32.36 | 17501 | 5585 | 2.57% |
| 2024-09-02 | 31.77 | 31.50 | -0.23 | -0.72% | 31.46 | 32.50 | 29704 | 9489 | 4.36% |
| 2024-08-30 | 31.21 | 31.73 | 0.74 | 2.39% | 30.76 | 32.20 | 31132 | 9877 | 4.57% |
| 2024-08-29 | 31.00 | 30.99 | -0.05 | -0.16% | 30.26 | 31.23 | 15188 | 4695 | 2.23% |
| 2024-08-28 | 29.87 | 31.04 | 0.08 | 0.26% | 29.87 | 31.21 | 14812 | 4573 | 2.17% |
| 2024-08-27 | 31.09 | 30.96 | -0.62 | -1.96% | 30.94 | 31.80 | 16623 | 5182 | 2.44% |
| 2024-08-26 | 31.87 | 31.58 | 0.13 | 0.41% | 31.34 | 32.20 | 29695 | 9422 | 4.36% |
| 2024-08-23 | 33.06 | 31.45 | -0.65 | -2.02% | 29.88 | 33.15 | 61228 | 18881 | 8.98% |
| 2024-08-22 | 31.39 | 32.10 | 0.76 | 2.43% | 31.18 | 32.60 | 26266 | 8404 | 3.85% |
| 2024-08-21 | 31.10 | 31.34 | -0.01 | -0.03% | 31.10 | 31.78 | 15737 | 4956 | 2.31% |
| 2024-08-20 | 31.90 | 31.35 | -0.64 | -2.00% | 31.29 | 31.97 | 18236 | 5760 | 2.67% |
| 2024-08-19 | 31.62 | 31.99 | 0.29 | 0.91% | 31.45 | 32.56 | 21359 | 6843 | 3.13% |
| 2024-08-16 | 31.46 | 31.70 | 0.38 | 1.21% | 31.22 | 32.18 | 21077 | 6721 | 3.09% |
| 2024-08-15 | 31.13 | 31.32 | 0.09 | 0.29% | 30.86 | 31.86 | 16595 | 5198 | 2.43% |