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 | 51.95 | 49.29 | -2.70 | -5.19% | 49.11 | 52.17 | 59299 | 29946 | 3.53% |
| 2024-11-21 | 52.01 | 51.99 | -0.29 | -0.55% | 51.10 | 52.66 | 40835 | 21203 | 2.43% |
| 2024-11-20 | 52.40 | 52.28 | -0.70 | -1.32% | 51.59 | 52.75 | 56368 | 29369 | 3.36% |
| 2024-11-19 | 49.54 | 52.98 | 3.44 | 6.94% | 49.54 | 53.00 | 73702 | 37800 | 4.39% |
| 2024-11-18 | 52.26 | 49.54 | -2.71 | -5.19% | 49.00 | 52.85 | 61037 | 30873 | 3.64% |
| 2024-11-15 | 52.34 | 52.25 | -0.10 | -0.19% | 52.20 | 55.20 | 66568 | 35474 | 3.97% |
| 2024-11-14 | 55.01 | 52.35 | -3.13 | -5.64% | 52.30 | 55.48 | 71750 | 38509 | 4.27% |
| 2024-11-13 | 54.90 | 55.48 | -0.60 | -1.07% | 53.53 | 56.80 | 96846 | 53197 | 5.77% |
| 2024-11-12 | 55.98 | 56.08 | 0.71 | 1.28% | 55.37 | 58.88 | 164133 | 93726 | 9.78% |
| 2024-11-11 | 53.40 | 55.37 | 0.95 | 1.75% | 53.19 | 55.68 | 102696 | 56328 | 6.12% |
| 2024-11-08 | 55.95 | 54.42 | 0.54 | 1.00% | 54.29 | 57.70 | 146106 | 81544 | 8.70% |
| 2024-11-07 | 52.40 | 53.88 | -0.40 | -0.74% | 51.94 | 53.98 | 125475 | 66624 | 7.47% |
| 2024-11-06 | 53.40 | 54.28 | 2.03 | 3.89% | 53.37 | 59.21 | 214705 | 120490 | 12.79% |
| 2024-11-05 | 49.95 | 52.25 | 1.96 | 3.90% | 49.81 | 52.50 | 136134 | 69737 | 8.11% |
| 2024-11-04 | 51.78 | 50.29 | -1.53 | -2.95% | 48.97 | 51.78 | 116882 | 58175 | 6.96% |
| 2024-11-01 | 48.16 | 51.82 | 3.37 | 6.96% | 48.00 | 54.28 | 197199 | 101974 | 11.75% |
| 2024-10-31 | 48.22 | 48.45 | 0.24 | 0.50% | 47.61 | 49.00 | 52717 | 25495 | 3.14% |
| 2024-10-30 | 48.78 | 48.21 | -0.81 | -1.65% | 47.43 | 49.18 | 65692 | 31653 | 3.91% |
| 2024-10-29 | 49.85 | 49.02 | -1.12 | -2.23% | 48.93 | 50.74 | 74667 | 37206 | 4.45% |
| 2024-10-28 | 50.50 | 50.14 | -0.74 | -1.45% | 49.35 | 50.51 | 66448 | 33147 | 3.96% |
| 2024-10-25 | 49.27 | 50.88 | 1.80 | 3.67% | 49.09 | 51.88 | 96684 | 48881 | 5.76% |
| 2024-10-24 | 50.48 | 49.08 | -2.04 | -3.99% | 48.80 | 50.48 | 81878 | 40320 | 4.88% |
| 2024-10-23 | 54.20 | 51.12 | -2.14 | -4.02% | 50.40 | 54.30 | 144888 | 74523 | 8.63% |
| 2024-10-22 | 49.98 | 53.26 | 2.87 | 5.70% | 49.42 | 53.26 | 111671 | 57190 | 6.65% |
| 2024-10-21 | 48.84 | 50.39 | 1.76 | 3.62% | 48.84 | 51.57 | 102204 | 51343 | 6.09% |
| 2024-10-18 | 45.88 | 48.63 | 2.40 | 5.19% | 45.88 | 49.96 | 100216 | 48107 | 5.97% |
| 2024-10-17 | 46.71 | 46.23 | -0.48 | -1.03% | 46.07 | 47.45 | 59994 | 28095 | 3.57% |
| 2024-10-16 | 45.45 | 46.71 | 0.17 | 0.37% | 45.30 | 48.04 | 75049 | 34877 | 4.47% |
| 2024-10-15 | 48.00 | 46.54 | -1.71 | -3.54% | 46.51 | 48.49 | 68663 | 32659 | 4.09% |
| 2024-10-14 | 47.18 | 48.25 | 1.15 | 2.44% | 46.01 | 48.48 | 74613 | 35409 | 4.44% |
| 2024-10-11 | 50.05 | 47.10 | -3.62 | -7.14% | 46.40 | 50.66 | 101509 | 48726 | 6.05% |
| 2024-10-10 | 50.22 | 50.72 | -0.28 | -0.55% | 49.66 | 54.44 | 134826 | 70111 | 8.03% |
| 2024-10-09 | 56.89 | 51.00 | -11.46 | -18.35% | 50.33 | 56.89 | 181622 | 97906 | 10.82% |
| 2024-10-08 | 62.98 | 62.46 | 9.85 | 18.72% | 54.00 | 62.98 | 245444 | 145724 | 14.62% |
| 2024-09-30 | 48.25 | 52.61 | 8.77 | 20.00% | 45.99 | 52.61 | 242599 | 120257 | 14.45% |
| 2024-09-27 | 37.56 | 43.84 | 7.31 | 20.01% | 37.52 | 43.84 | 168590 | 71210 | 10.04% |
| 2024-09-26 | 35.10 | 36.53 | 1.28 | 3.63% | 34.96 | 36.54 | 51064 | 18246 | 3.04% |
| 2024-09-25 | 35.67 | 35.25 | -0.10 | -0.28% | 35.20 | 36.42 | 55492 | 19883 | 3.31% |
| 2024-09-24 | 34.30 | 35.35 | 1.10 | 3.21% | 34.14 | 35.40 | 50538 | 17623 | 3.01% |
| 2024-09-23 | 34.63 | 34.25 | -0.61 | -1.75% | 34.22 | 35.25 | 23945 | 8304 | 1.43% |
| 2024-09-20 | 35.30 | 34.86 | -0.38 | -1.08% | 34.63 | 35.30 | 14754 | 5143 | 0.88% |
| 2024-09-19 | 35.00 | 35.24 | 0.56 | 1.61% | 34.46 | 35.80 | 20564 | 7237 | 1.22% |
| 2024-09-18 | 34.48 | 34.68 | 0.18 | 0.52% | 33.90 | 34.84 | 13879 | 4773 | 0.83% |
| 2024-09-13 | 35.12 | 34.50 | -0.61 | -1.74% | 34.50 | 35.49 | 17551 | 6116 | 1.05% |
| 2024-09-12 | 35.29 | 35.11 | -0.22 | -0.62% | 35.08 | 35.83 | 21466 | 7586 | 1.28% |
| 2024-09-11 | 34.50 | 35.33 | 0.78 | 2.26% | 34.40 | 35.50 | 27664 | 9729 | 1.65% |
| 2024-09-10 | 34.80 | 34.55 | -0.24 | -0.69% | 33.90 | 34.92 | 19472 | 6686 | 1.16% |
| 2024-09-09 | 34.70 | 34.79 | 0.00 | 0.00% | 34.50 | 35.07 | 14190 | 4930 | 0.85% |
| 2024-09-06 | 36.10 | 34.79 | -1.20 | -3.33% | 34.79 | 36.12 | 25064 | 8832 | 1.49% |
| 2024-09-05 | 35.90 | 35.99 | 0.18 | 0.50% | 35.82 | 36.72 | 19047 | 6889 | 1.13% |
| 2024-09-04 | 35.90 | 35.81 | -0.45 | -1.24% | 35.46 | 36.25 | 20988 | 7523 | 1.25% |
| 2024-09-03 | 36.05 | 36.26 | 0.20 | 0.55% | 35.83 | 36.85 | 23945 | 8697 | 1.43% |
| 2024-09-02 | 37.40 | 36.06 | -1.38 | -3.69% | 36.06 | 37.45 | 32698 | 11971 | 1.95% |
| 2024-08-30 | 37.03 | 37.44 | 0.18 | 0.48% | 37.03 | 38.07 | 38602 | 14536 | 2.30% |
| 2024-08-29 | 36.40 | 37.26 | 0.76 | 2.08% | 36.15 | 37.50 | 28894 | 10711 | 1.72% |
| 2024-08-28 | 36.16 | 36.50 | 0.23 | 0.63% | 36.12 | 36.90 | 20017 | 7299 | 1.19% |
| 2024-08-27 | 36.72 | 36.27 | -0.65 | -1.76% | 36.03 | 36.91 | 22844 | 8292 | 1.36% |
| 2024-08-26 | 36.23 | 36.92 | 0.80 | 2.21% | 36.22 | 37.44 | 40518 | 14969 | 2.41% |
| 2024-08-23 | 35.75 | 36.12 | 0.40 | 1.12% | 35.44 | 36.19 | 20854 | 7466 | 1.24% |
| 2024-08-22 | 36.72 | 35.72 | -0.83 | -2.27% | 35.67 | 36.75 | 20992 | 7566 | 1.25% |
| 2024-08-21 | 35.80 | 36.55 | 0.44 | 1.22% | 35.65 | 36.88 | 25787 | 9392 | 1.54% |
| 2024-08-20 | 36.57 | 36.11 | -0.36 | -0.99% | 36.00 | 37.45 | 35083 | 12875 | 2.09% |
| 2024-08-19 | 36.02 | 36.47 | 0.47 | 1.31% | 36.02 | 37.08 | 21097 | 7713 | 1.26% |
| 2024-08-16 | 36.73 | 36.00 | -0.41 | -1.13% | 36.00 | 36.89 | 15330 | 5571 | 0.91% |
| 2024-08-15 | 36.11 | 36.41 | 0.25 | 0.69% | 35.81 | 36.73 | 15824 | 5754 | 0.94% |