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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 49.08 | 49.03 | -0.33 | -0.67% | 48.70 | 50.30 | 95255 | 47097 | 5.92% |
| 2024-12-02 | 47.92 | 49.36 | 2.16 | 4.58% | 47.70 | 49.80 | 125320 | 61080 | 7.79% |
| 2024-11-29 | 46.34 | 47.20 | 0.80 | 1.72% | 45.81 | 47.77 | 90836 | 42561 | 5.64% |
| 2024-11-28 | 46.60 | 46.40 | -0.26 | -0.56% | 46.38 | 47.80 | 90655 | 42694 | 5.63% |
| 2024-11-27 | 46.26 | 46.66 | -0.29 | -0.62% | 44.25 | 46.69 | 113982 | 51796 | 7.08% |
| 2024-11-26 | 44.80 | 46.95 | 2.25 | 5.03% | 44.42 | 49.99 | 169259 | 79731 | 10.52% |
| 2024-11-25 | 44.10 | 44.70 | 0.69 | 1.57% | 43.30 | 44.99 | 64528 | 28567 | 4.01% |
| 2024-11-22 | 46.57 | 44.01 | -2.81 | -6.00% | 43.82 | 46.60 | 92015 | 41801 | 5.72% |
| 2024-11-21 | 46.51 | 46.82 | -0.08 | -0.17% | 46.10 | 48.10 | 86303 | 40524 | 5.36% |
| 2024-11-20 | 46.00 | 46.90 | 0.60 | 1.30% | 45.70 | 47.78 | 95943 | 45006 | 5.96% |
| 2024-11-19 | 45.60 | 46.30 | 1.16 | 2.57% | 44.22 | 46.45 | 96186 | 43623 | 5.98% |
| 2024-11-18 | 49.84 | 45.14 | -4.86 | -9.72% | 44.81 | 49.96 | 149537 | 69507 | 9.29% |
| 2024-11-15 | 50.20 | 50.00 | -1.20 | -2.34% | 49.70 | 51.55 | 113949 | 57574 | 7.08% |
| 2024-11-14 | 53.67 | 51.20 | -1.80 | -3.40% | 50.90 | 55.00 | 145288 | 77072 | 9.03% |
| 2024-11-13 | 54.88 | 53.00 | -2.42 | -4.37% | 52.47 | 55.52 | 141009 | 75534 | 8.76% |
| 2024-11-12 | 56.50 | 55.42 | -1.58 | -2.77% | 54.50 | 58.71 | 179031 | 101317 | 11.12% |
| 2024-11-11 | 54.70 | 57.00 | 2.26 | 4.13% | 54.29 | 57.70 | 200125 | 112069 | 12.43% |
| 2024-11-08 | 50.70 | 54.74 | 3.54 | 6.91% | 50.38 | 56.00 | 242386 | 130143 | 15.06% |
| 2024-11-07 | 52.90 | 51.20 | 0.27 | 0.53% | 50.68 | 55.00 | 218431 | 114714 | 13.57% |
| 2024-11-06 | 49.20 | 50.93 | 1.45 | 2.93% | 48.02 | 52.90 | 233481 | 117785 | 14.51% |
| 2024-11-05 | 46.84 | 49.48 | 1.86 | 3.91% | 46.30 | 50.30 | 210004 | 101744 | 13.05% |
| 2024-11-04 | 44.90 | 47.62 | 2.94 | 6.58% | 44.63 | 49.59 | 208566 | 99158 | 12.96% |
| 2024-11-01 | 44.11 | 44.68 | -0.10 | -0.22% | 43.06 | 46.98 | 147087 | 66458 | 9.14% |
| 2024-10-31 | 43.71 | 44.78 | 0.63 | 1.43% | 43.35 | 45.35 | 119775 | 53351 | 7.44% |
| 2024-10-30 | 44.59 | 44.15 | -1.50 | -3.29% | 43.80 | 47.40 | 131667 | 59463 | 8.18% |
| 2024-10-29 | 44.17 | 45.65 | 1.48 | 3.35% | 42.43 | 48.00 | 171046 | 76718 | 10.63% |
| 2024-10-28 | 44.50 | 44.17 | 0.11 | 0.25% | 43.68 | 45.15 | 81002 | 35928 | 5.03% |
| 2024-10-25 | 43.30 | 44.06 | 0.77 | 1.78% | 43.13 | 44.40 | 67075 | 29375 | 4.17% |
| 2024-10-24 | 43.80 | 43.29 | -0.85 | -1.93% | 43.23 | 44.32 | 65916 | 28772 | 4.10% |
| 2024-10-23 | 45.00 | 44.14 | -1.57 | -3.43% | 43.80 | 45.50 | 123836 | 55320 | 7.69% |
| 2024-10-22 | 43.80 | 45.71 | 1.27 | 2.86% | 43.44 | 46.64 | 196509 | 88766 | 12.21% |
| 2024-10-21 | 42.52 | 44.44 | 2.62 | 6.26% | 41.55 | 44.90 | 188562 | 82094 | 11.72% |
| 2024-10-18 | 39.60 | 41.82 | 1.37 | 3.39% | 39.11 | 42.93 | 162069 | 66702 | 10.07% |
| 2024-10-17 | 42.60 | 40.45 | -1.57 | -3.74% | 40.37 | 42.60 | 131980 | 53882 | 8.20% |
| 2024-10-16 | 39.26 | 42.02 | 2.11 | 5.29% | 39.22 | 43.58 | 179663 | 75485 | 11.16% |
| 2024-10-15 | 39.20 | 39.91 | 0.61 | 1.55% | 38.58 | 42.88 | 126421 | 51840 | 7.85% |
| 2024-10-14 | 37.84 | 39.30 | 1.50 | 3.97% | 36.78 | 40.49 | 95060 | 36715 | 5.91% |
| 2024-10-11 | 39.78 | 37.80 | -2.46 | -6.11% | 37.03 | 39.88 | 78465 | 30016 | 4.88% |
| 2024-10-10 | 41.01 | 40.26 | -0.01 | -0.02% | 40.08 | 42.27 | 79345 | 32598 | 4.93% |
| 2024-10-09 | 43.18 | 40.27 | -5.17 | -11.38% | 40.24 | 44.79 | 127193 | 54378 | 7.90% |
| 2024-10-08 | 49.00 | 45.44 | 4.04 | 9.76% | 42.60 | 49.00 | 190689 | 86434 | 11.85% |
| 2024-09-30 | 38.54 | 41.40 | 5.07 | 13.96% | 36.98 | 42.28 | 168830 | 66720 | 10.49% |
| 2024-09-27 | 33.80 | 36.33 | 3.03 | 9.10% | 33.75 | 36.76 | 100754 | 35627 | 6.26% |
| 2024-09-26 | 32.01 | 33.30 | 1.17 | 3.64% | 31.88 | 33.30 | 66744 | 21771 | 4.15% |
| 2024-09-25 | 31.89 | 32.13 | 0.46 | 1.45% | 31.78 | 32.74 | 55381 | 17877 | 3.44% |
| 2024-09-24 | 30.89 | 31.67 | 0.86 | 2.79% | 30.23 | 31.67 | 52360 | 16316 | 3.25% |
| 2024-09-23 | 30.68 | 30.81 | 0.01 | 0.03% | 30.60 | 31.10 | 20868 | 6438 | 1.30% |
| 2024-09-20 | 31.00 | 30.80 | -0.08 | -0.26% | 30.49 | 31.22 | 23534 | 7238 | 1.46% |
| 2024-09-19 | 30.45 | 30.88 | 0.78 | 2.59% | 30.18 | 31.15 | 32020 | 9839 | 1.99% |
| 2024-09-18 | 30.78 | 30.10 | -0.68 | -2.21% | 29.61 | 31.48 | 32325 | 9773 | 2.01% |
| 2024-09-13 | 31.30 | 30.78 | -0.74 | -2.35% | 30.78 | 31.51 | 23332 | 7252 | 1.45% |
| 2024-09-12 | 31.93 | 31.52 | -0.39 | -1.22% | 31.40 | 32.48 | 30533 | 9773 | 1.90% |
| 2024-09-11 | 31.90 | 31.91 | -0.08 | -0.25% | 31.60 | 32.97 | 37285 | 12022 | 2.32% |
| 2024-09-10 | 31.80 | 31.99 | 0.04 | 0.13% | 31.31 | 32.67 | 40123 | 12797 | 2.49% |
| 2024-09-09 | 32.01 | 31.95 | 0.57 | 1.82% | 31.58 | 32.95 | 53662 | 17286 | 3.33% |
| 2024-09-06 | 32.12 | 31.38 | -0.88 | -2.73% | 31.38 | 32.38 | 19505 | 6181 | 1.21% |
| 2024-09-05 | 32.06 | 32.26 | 0.26 | 0.81% | 31.95 | 32.44 | 16160 | 5205 | 1.00% |
| 2024-09-04 | 31.67 | 32.00 | -0.10 | -0.31% | 31.67 | 32.41 | 18865 | 6061 | 1.17% |
| 2024-09-03 | 31.85 | 32.10 | 0.24 | 0.75% | 31.55 | 32.36 | 22218 | 7116 | 1.38% |
| 2024-09-02 | 32.75 | 31.86 | -0.88 | -2.69% | 31.78 | 33.05 | 31008 | 10026 | 1.93% |
| 2024-08-30 | 32.00 | 32.74 | 0.57 | 1.77% | 31.92 | 33.17 | 44025 | 14419 | 2.74% |
| 2024-08-29 | 30.82 | 32.17 | 1.01 | 3.24% | 30.82 | 32.46 | 46444 | 14806 | 2.89% |
| 2024-08-28 | 31.05 | 31.16 | 0.71 | 2.33% | 30.76 | 31.92 | 43756 | 13731 | 2.72% |
| 2024-08-27 | 31.08 | 30.45 | -0.50 | -1.62% | 30.38 | 31.20 | 21526 | 6621 | 1.34% |
| 2024-08-26 | 31.04 | 30.95 | -0.09 | -0.29% | 30.70 | 31.25 | 20942 | 6473 | 1.30% |