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 | 47.90 | 47.79 | -0.09 | -0.19% | 47.41 | 49.50 | 16512 | 8019 | 2.03% |
| 2024-11-20 | 47.48 | 47.88 | 0.40 | 0.84% | 47.12 | 49.26 | 18248 | 8770 | 2.24% |
| 2024-11-19 | 47.05 | 47.48 | 0.88 | 1.89% | 45.58 | 47.63 | 13006 | 6106 | 1.60% |
| 2024-11-18 | 46.37 | 46.60 | 0.24 | 0.52% | 44.30 | 47.75 | 22857 | 10588 | 2.81% |
| 2024-11-15 | 48.64 | 46.36 | -2.54 | -5.19% | 46.03 | 49.56 | 29936 | 14285 | 3.68% |
| 2024-11-14 | 50.70 | 48.90 | -1.97 | -3.87% | 48.53 | 51.97 | 20731 | 10455 | 2.55% |
| 2024-11-13 | 50.50 | 50.87 | 0.37 | 0.73% | 49.08 | 51.27 | 19548 | 9816 | 2.40% |
| 2024-11-12 | 51.93 | 50.50 | -1.73 | -3.31% | 49.53 | 52.95 | 25675 | 13169 | 3.16% |
| 2024-11-11 | 52.51 | 52.23 | -0.52 | -0.99% | 50.58 | 54.48 | 40988 | 21268 | 5.04% |
| 2024-11-08 | 50.00 | 52.75 | 2.90 | 5.82% | 50.00 | 53.50 | 47260 | 24739 | 5.81% |
| 2024-11-07 | 48.39 | 49.85 | 0.86 | 1.76% | 48.00 | 50.94 | 32805 | 16252 | 4.03% |
| 2024-11-06 | 47.85 | 48.99 | 1.30 | 2.73% | 47.10 | 50.33 | 34242 | 16835 | 4.21% |
| 2024-11-05 | 47.00 | 47.69 | 0.78 | 1.66% | 46.50 | 48.21 | 39550 | 18797 | 4.86% |
| 2024-11-04 | 49.74 | 46.91 | -4.29 | -8.38% | 46.00 | 50.55 | 67226 | 31768 | 8.26% |
| 2024-11-01 | 53.01 | 51.20 | -2.80 | -5.19% | 50.05 | 53.98 | 44460 | 23047 | 5.46% |
| 2024-10-31 | 51.01 | 54.00 | 2.73 | 5.32% | 50.38 | 54.48 | 53957 | 28410 | 6.63% |
| 2024-10-30 | 51.15 | 51.27 | -0.15 | -0.29% | 49.50 | 52.50 | 50738 | 25858 | 6.24% |
| 2024-10-29 | 53.06 | 51.42 | -1.61 | -3.04% | 50.68 | 54.90 | 60606 | 31896 | 7.45% |
| 2024-10-28 | 48.40 | 53.03 | 4.04 | 8.25% | 45.10 | 55.58 | 87028 | 43548 | 10.70% |
| 2024-10-25 | 45.70 | 48.99 | 3.31 | 7.25% | 45.68 | 48.99 | 69229 | 32881 | 8.51% |
| 2024-10-24 | 42.54 | 45.68 | 1.83 | 4.17% | 42.50 | 46.86 | 62685 | 28307 | 7.70% |
| 2024-10-23 | 44.00 | 43.85 | -2.33 | -5.05% | 43.80 | 46.99 | 59637 | 26904 | 7.33% |
| 2024-10-22 | 43.47 | 46.18 | 2.63 | 6.04% | 42.50 | 48.40 | 75810 | 34551 | 9.32% |
| 2024-10-21 | 43.28 | 43.55 | 0.31 | 0.72% | 41.81 | 46.00 | 80618 | 35133 | 9.91% |
| 2024-10-18 | 43.00 | 43.24 | 1.32 | 3.15% | 40.80 | 44.97 | 91321 | 38863 | 11.22% |
| 2024-10-17 | 35.46 | 41.92 | 6.99 | 20.01% | 35.15 | 41.92 | 99696 | 40435 | 12.25% |
| 2024-10-16 | 32.47 | 34.93 | 1.97 | 5.98% | 32.47 | 35.25 | 48990 | 16774 | 6.02% |
| 2024-10-15 | 33.30 | 32.96 | -0.34 | -1.02% | 32.80 | 33.80 | 36738 | 12220 | 4.51% |
| 2024-10-14 | 32.54 | 33.30 | 0.92 | 2.84% | 31.70 | 33.50 | 48499 | 15872 | 5.96% |
| 2024-10-11 | 30.88 | 32.38 | 1.13 | 3.62% | 30.49 | 32.88 | 42200 | 13498 | 5.19% |
| 2024-10-10 | 31.65 | 31.25 | -0.12 | -0.38% | 30.80 | 33.20 | 46412 | 14915 | 5.70% |
| 2024-10-09 | 30.80 | 31.37 | -1.03 | -3.18% | 29.88 | 33.83 | 63027 | 19852 | 7.75% |
| 2024-10-08 | 36.77 | 32.40 | 1.24 | 3.98% | 30.41 | 36.77 | 103804 | 33898 | 12.76% |
| 2024-09-30 | 29.00 | 31.16 | 3.10 | 11.05% | 27.44 | 31.80 | 76326 | 22873 | 9.38% |
| 2024-09-27 | 27.52 | 28.06 | 0.74 | 2.71% | 26.80 | 28.60 | 44591 | 12306 | 5.48% |
| 2024-09-26 | 27.21 | 27.32 | 0.03 | 0.11% | 26.59 | 27.51 | 16055 | 4340 | 1.97% |
| 2024-09-25 | 26.70 | 27.29 | 0.60 | 2.25% | 26.69 | 27.88 | 29831 | 8143 | 3.67% |
| 2024-09-24 | 26.55 | 26.69 | 0.10 | 0.38% | 26.02 | 26.89 | 15830 | 4183 | 1.95% |
| 2024-09-23 | 27.85 | 26.59 | -1.13 | -4.08% | 26.47 | 27.94 | 15741 | 4229 | 1.93% |
| 2024-09-20 | 28.13 | 27.72 | -0.38 | -1.35% | 27.41 | 28.41 | 31045 | 8654 | 3.82% |
| 2024-09-19 | 26.94 | 28.10 | 1.60 | 6.04% | 26.03 | 28.21 | 47448 | 12924 | 5.83% |
| 2024-09-18 | 26.99 | 26.50 | -0.77 | -2.82% | 25.50 | 26.99 | 36218 | 9511 | 4.45% |
| 2024-09-13 | 26.69 | 27.27 | 0.73 | 2.75% | 26.50 | 27.80 | 21938 | 5969 | 2.70% |
| 2024-09-12 | 27.01 | 26.54 | -0.46 | -1.70% | 26.20 | 28.24 | 21031 | 5632 | 2.58% |
| 2024-09-11 | 27.23 | 27.00 | -0.46 | -1.68% | 26.70 | 27.96 | 16030 | 4378 | 1.97% |
| 2024-09-10 | 27.69 | 27.46 | -0.25 | -0.90% | 27.00 | 28.43 | 17347 | 4769 | 2.13% |
| 2024-09-09 | 27.74 | 27.71 | -0.03 | -0.11% | 27.02 | 27.80 | 20039 | 5497 | 2.46% |
| 2024-09-06 | 27.42 | 27.74 | 0.51 | 1.87% | 27.18 | 28.99 | 40976 | 11520 | 5.04% |
| 2024-09-05 | 26.22 | 27.23 | 1.02 | 3.89% | 26.11 | 27.81 | 34142 | 9316 | 4.20% |
| 2024-09-04 | 25.81 | 26.21 | 0.04 | 0.15% | 25.81 | 26.75 | 17901 | 4732 | 2.20% |
| 2024-09-03 | 26.03 | 26.17 | -0.01 | -0.04% | 25.70 | 26.57 | 17061 | 4475 | 2.10% |
| 2024-09-02 | 26.80 | 26.18 | -0.63 | -2.35% | 26.08 | 27.05 | 26842 | 7123 | 3.30% |
| 2024-08-30 | 26.64 | 26.81 | 0.18 | 0.68% | 26.04 | 27.60 | 35064 | 9396 | 4.31% |
| 2024-08-29 | 25.01 | 26.63 | 1.61 | 6.43% | 25.00 | 27.65 | 58227 | 15402 | 7.16% |
| 2024-08-28 | 24.67 | 25.02 | 0.17 | 0.68% | 24.30 | 25.35 | 20594 | 5150 | 2.77% |
| 2024-08-27 | 23.88 | 24.85 | 1.00 | 4.19% | 23.50 | 24.99 | 25235 | 6173 | 3.39% |
| 2024-08-26 | 24.79 | 23.85 | -0.94 | -3.79% | 23.75 | 25.27 | 17283 | 4186 | 2.32% |
| 2024-08-23 | 24.25 | 24.79 | 0.37 | 1.52% | 24.25 | 25.00 | 13258 | 3266 | 1.78% |
| 2024-08-22 | 24.37 | 24.42 | 0.18 | 0.74% | 24.20 | 25.44 | 23644 | 5847 | 3.18% |
| 2024-08-21 | 23.40 | 24.24 | 1.02 | 4.39% | 23.05 | 24.49 | 22032 | 5270 | 2.96% |
| 2024-08-20 | 23.42 | 23.22 | -0.12 | -0.51% | 23.16 | 23.60 | 5224 | 1216 | 0.70% |
| 2024-08-19 | 23.14 | 23.34 | 0.01 | 0.04% | 23.14 | 23.71 | 9022 | 2116 | 1.21% |
| 2024-08-16 | 23.30 | 23.33 | -0.11 | -0.47% | 23.10 | 23.80 | 8349 | 1945 | 1.12% |
| 2024-08-15 | 23.18 | 23.44 | 0.05 | 0.21% | 23.08 | 23.69 | 11200 | 2623 | 1.50% |
| 2024-08-14 | 23.50 | 23.39 | -0.11 | -0.47% | 23.22 | 23.66 | 6246 | 1465 | 0.84% |
| 2024-08-13 | 23.47 | 23.50 | 0.02 | 0.09% | 23.18 | 24.16 | 11009 | 2584 | 1.48% |