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 | 51.88 | 51.95 | -0.79 | -1.50% | 50.90 | 52.82 | 51457 | 26644 | 11.79% |
| 2024-11-20 | 49.23 | 52.74 | 3.02 | 6.07% | 48.60 | 53.00 | 63205 | 32383 | 14.48% |
| 2024-11-19 | 46.70 | 49.72 | 3.13 | 6.72% | 46.70 | 50.00 | 46072 | 22430 | 10.56% |
| 2024-11-18 | 48.90 | 46.59 | -2.33 | -4.76% | 45.50 | 49.12 | 37206 | 17497 | 8.52% |
| 2024-11-15 | 51.01 | 48.92 | -2.15 | -4.21% | 48.87 | 52.10 | 40828 | 20573 | 9.35% |
| 2024-11-14 | 52.60 | 51.07 | -2.10 | -3.95% | 50.82 | 53.30 | 36209 | 18769 | 8.30% |
| 2024-11-13 | 52.92 | 53.17 | -0.25 | -0.47% | 50.88 | 53.61 | 54352 | 28393 | 12.45% |
| 2024-11-12 | 53.46 | 53.42 | 0.58 | 1.10% | 52.25 | 54.98 | 80301 | 43101 | 18.40% |
| 2024-11-11 | 51.30 | 52.84 | 1.42 | 2.76% | 50.60 | 53.36 | 55240 | 28959 | 12.66% |
| 2024-11-08 | 50.90 | 51.42 | 0.79 | 1.56% | 50.73 | 52.98 | 63235 | 32766 | 14.49% |
| 2024-11-07 | 50.05 | 50.63 | 0.91 | 1.83% | 49.58 | 51.20 | 49168 | 24812 | 11.26% |
| 2024-11-06 | 49.81 | 49.72 | -0.08 | -0.16% | 48.95 | 50.88 | 48705 | 24406 | 11.16% |
| 2024-11-05 | 48.16 | 49.80 | 1.67 | 3.47% | 47.80 | 50.12 | 45265 | 22354 | 10.37% |
| 2024-11-04 | 46.55 | 48.13 | 1.71 | 3.68% | 46.55 | 48.30 | 31232 | 14930 | 7.16% |
| 2024-11-01 | 50.50 | 46.42 | -3.49 | -6.99% | 46.00 | 51.30 | 57869 | 28147 | 13.26% |
| 2024-10-31 | 49.30 | 49.91 | 0.75 | 1.53% | 48.82 | 50.43 | 47469 | 23638 | 10.88% |
| 2024-10-30 | 49.01 | 49.16 | -0.34 | -0.69% | 47.99 | 50.24 | 45107 | 22082 | 10.33% |
| 2024-10-29 | 50.88 | 49.50 | -1.86 | -3.62% | 49.49 | 52.29 | 53178 | 26837 | 12.18% |
| 2024-10-28 | 50.67 | 51.36 | 0.69 | 1.36% | 49.60 | 51.60 | 55646 | 28290 | 12.75% |
| 2024-10-25 | 51.18 | 50.67 | 1.56 | 3.18% | 50.12 | 52.31 | 76922 | 39476 | 17.62% |
| 2024-10-24 | 55.80 | 49.11 | -6.75 | -12.08% | 48.31 | 55.84 | 101643 | 52131 | 23.29% |
| 2024-10-23 | 56.00 | 55.86 | 0.00 | 0.00% | 53.03 | 57.69 | 104374 | 57803 | 23.91% |
| 2024-10-22 | 53.00 | 55.86 | 1.90 | 3.52% | 51.50 | 57.83 | 112997 | 61511 | 25.89% |
| 2024-10-21 | 49.71 | 53.96 | 4.34 | 8.75% | 49.71 | 56.50 | 123536 | 65300 | 28.30% |
| 2024-10-18 | 46.27 | 49.62 | 1.92 | 4.03% | 46.00 | 51.00 | 97998 | 47606 | 22.45% |
| 2024-10-17 | 51.95 | 47.70 | 1.00 | 2.14% | 47.20 | 53.00 | 95006 | 47280 | 21.77% |
| 2024-10-16 | 44.96 | 46.70 | -0.07 | -0.15% | 44.76 | 46.98 | 44620 | 20587 | 10.22% |
| 2024-10-15 | 48.00 | 46.77 | -2.68 | -5.42% | 46.71 | 50.09 | 72372 | 35139 | 16.58% |
| 2024-10-14 | 45.34 | 49.45 | 0.35 | 0.71% | 44.08 | 49.97 | 91020 | 42755 | 20.85% |
| 2024-10-11 | 48.66 | 49.10 | 0.64 | 1.32% | 47.40 | 54.00 | 80566 | 40190 | 18.46% |
| 2024-10-10 | 52.99 | 48.46 | -4.45 | -8.41% | 46.03 | 54.97 | 84377 | 41942 | 19.33% |
| 2024-10-09 | 56.30 | 52.91 | -8.17 | -13.38% | 51.98 | 62.00 | 121148 | 69983 | 27.76% |
| 2024-10-08 | 59.55 | 61.08 | 10.18 | 20.00% | 52.50 | 61.08 | 135820 | 78980 | 31.12% |
| 2024-09-30 | 43.46 | 50.90 | 8.42 | 19.82% | 42.51 | 50.90 | 134099 | 62502 | 30.72% |
| 2024-09-27 | 39.30 | 42.48 | 3.07 | 7.79% | 39.30 | 45.55 | 123071 | 51118 | 28.20% |
| 2024-09-26 | 38.67 | 39.41 | 0.04 | 0.10% | 38.09 | 40.25 | 93921 | 36819 | 21.52% |
| 2024-09-25 | 37.02 | 39.37 | 0.45 | 1.16% | 37.01 | 41.58 | 124607 | 48406 | 28.55% |
| 2024-09-24 | 37.00 | 38.92 | 1.47 | 3.93% | 36.15 | 40.24 | 137909 | 52232 | 31.60% |
| 2024-09-23 | 31.60 | 37.45 | 6.24 | 19.99% | 31.50 | 37.45 | 96492 | 33831 | 22.11% |
| 2024-09-20 | 30.81 | 31.21 | 0.77 | 2.53% | 30.39 | 31.60 | 18020 | 5598 | 4.13% |
| 2024-09-19 | 29.98 | 30.44 | 0.58 | 1.94% | 29.82 | 30.62 | 10066 | 3054 | 2.31% |
| 2024-09-18 | 30.37 | 29.86 | -0.48 | -1.58% | 29.34 | 30.69 | 10001 | 2976 | 2.29% |
| 2024-09-13 | 31.26 | 30.34 | -0.91 | -2.91% | 30.32 | 31.50 | 10446 | 3205 | 2.39% |
| 2024-09-12 | 31.61 | 31.25 | -0.44 | -1.39% | 31.21 | 31.99 | 9920 | 3141 | 2.27% |
| 2024-09-11 | 31.63 | 31.69 | -0.29 | -0.91% | 31.41 | 32.21 | 11209 | 3561 | 2.57% |
| 2024-09-10 | 30.82 | 31.98 | 0.87 | 2.80% | 30.80 | 32.10 | 16135 | 5102 | 3.70% |
| 2024-09-09 | 30.80 | 31.11 | -0.09 | -0.29% | 30.61 | 31.53 | 10390 | 3226 | 2.38% |
| 2024-09-06 | 32.35 | 31.20 | -0.77 | -2.41% | 31.05 | 32.63 | 16164 | 5135 | 3.70% |
| 2024-09-05 | 31.88 | 31.97 | 0.27 | 0.85% | 31.80 | 32.30 | 13383 | 4287 | 3.07% |
| 2024-09-04 | 31.50 | 31.70 | -0.13 | -0.41% | 31.38 | 32.21 | 12005 | 3814 | 2.75% |
| 2024-09-03 | 31.39 | 31.83 | 0.67 | 2.15% | 31.02 | 32.38 | 14426 | 4566 | 3.31% |
| 2024-09-02 | 31.84 | 31.16 | -0.68 | -2.14% | 31.13 | 32.50 | 15905 | 5050 | 3.64% |
| 2024-08-30 | 31.17 | 31.84 | 0.62 | 1.99% | 31.06 | 32.27 | 17005 | 5421 | 3.90% |
| 2024-08-29 | 30.49 | 31.22 | 0.71 | 2.33% | 30.13 | 31.40 | 12445 | 3847 | 2.85% |
| 2024-08-28 | 30.40 | 30.51 | -0.21 | -0.68% | 30.37 | 31.04 | 8528 | 2612 | 1.95% |
| 2024-08-27 | 31.10 | 30.72 | -0.87 | -2.75% | 30.70 | 31.53 | 11480 | 3559 | 2.63% |
| 2024-08-26 | 31.13 | 31.59 | 0.26 | 0.83% | 30.78 | 32.00 | 12209 | 3839 | 2.80% |
| 2024-08-23 | 31.40 | 31.33 | -0.12 | -0.38% | 30.94 | 31.80 | 13333 | 4182 | 3.05% |
| 2024-08-22 | 32.47 | 31.45 | -1.13 | -3.47% | 31.25 | 32.99 | 16132 | 5156 | 3.70% |
| 2024-08-21 | 32.41 | 32.58 | -0.02 | -0.06% | 32.20 | 33.19 | 11596 | 3798 | 2.66% |
| 2024-08-20 | 33.67 | 32.60 | -1.08 | -3.21% | 32.42 | 33.73 | 19020 | 6251 | 4.36% |
| 2024-08-19 | 34.06 | 33.68 | -0.35 | -1.03% | 33.58 | 34.50 | 18391 | 6253 | 4.21% |
| 2024-08-16 | 34.96 | 34.03 | -1.80 | -5.02% | 33.55 | 35.36 | 41168 | 14069 | 9.43% |
| 2024-08-15 | 35.33 | 35.83 | 0.28 | 0.79% | 34.65 | 36.21 | 20767 | 7405 | 4.77% |
| 2024-08-14 | 35.05 | 35.55 | 0.35 | 0.99% | 34.89 | 35.89 | 16266 | 5776 | 3.74% |
| 2024-08-13 | 34.28 | 35.20 | 1.15 | 3.38% | 34.01 | 35.21 | 16936 | 5864 | 3.89% |