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 | 51.99 | 53.00 | 0.59 | 1.13% | 51.62 | 54.45 | 41018 | 21847 | 15.89% |
| 2024-11-20 | 51.92 | 52.41 | -0.20 | -0.38% | 51.46 | 52.69 | 28752 | 14971 | 11.14% |
| 2024-11-19 | 50.30 | 52.61 | 2.48 | 4.95% | 49.15 | 52.61 | 31317 | 15987 | 12.13% |
| 2024-11-18 | 50.91 | 50.13 | -0.78 | -1.53% | 47.85 | 51.52 | 34327 | 17113 | 13.30% |
| 2024-11-15 | 51.51 | 50.91 | -1.15 | -2.21% | 50.30 | 53.50 | 37264 | 19380 | 14.43% |
| 2024-11-14 | 54.00 | 52.06 | -3.24 | -5.86% | 51.89 | 55.00 | 48957 | 25960 | 18.96% |
| 2024-11-13 | 51.76 | 55.30 | 2.92 | 5.57% | 50.00 | 55.55 | 74237 | 39423 | 28.75% |
| 2024-11-12 | 51.29 | 52.38 | 1.80 | 3.56% | 49.68 | 53.75 | 64786 | 33477 | 25.09% |
| 2024-11-11 | 48.57 | 50.58 | 1.55 | 3.16% | 48.47 | 50.78 | 34268 | 17166 | 13.27% |
| 2024-11-08 | 48.18 | 49.03 | 0.93 | 1.93% | 48.18 | 49.74 | 31653 | 15516 | 12.26% |
| 2024-11-07 | 47.50 | 48.10 | 0.11 | 0.23% | 47.06 | 48.23 | 24423 | 11655 | 9.46% |
| 2024-11-06 | 48.40 | 47.99 | -0.78 | -1.60% | 47.43 | 49.33 | 32676 | 15798 | 12.66% |
| 2024-11-05 | 46.60 | 48.77 | 2.54 | 5.49% | 45.89 | 48.79 | 32830 | 15710 | 12.72% |
| 2024-11-04 | 44.18 | 46.23 | 1.82 | 4.10% | 44.18 | 46.62 | 17465 | 8010 | 6.76% |
| 2024-11-01 | 48.01 | 44.41 | -4.44 | -9.09% | 44.30 | 48.49 | 29591 | 13652 | 11.46% |
| 2024-10-31 | 48.66 | 48.85 | -0.73 | -1.47% | 47.38 | 49.20 | 34128 | 16475 | 13.22% |
| 2024-10-30 | 48.01 | 49.58 | 2.17 | 4.58% | 47.91 | 50.80 | 42979 | 21165 | 16.65% |
| 2024-10-29 | 48.68 | 47.41 | -1.52 | -3.11% | 47.41 | 49.16 | 26306 | 12692 | 10.19% |
| 2024-10-28 | 47.39 | 48.93 | 1.56 | 3.29% | 47.21 | 49.19 | 27150 | 13102 | 10.52% |
| 2024-10-25 | 46.78 | 47.37 | 0.77 | 1.65% | 46.66 | 48.00 | 22910 | 10835 | 8.87% |
| 2024-10-24 | 47.32 | 46.60 | -1.16 | -2.43% | 46.33 | 47.65 | 25637 | 12011 | 9.93% |
| 2024-10-23 | 47.28 | 47.76 | -0.39 | -0.81% | 47.28 | 49.50 | 39398 | 19142 | 15.26% |
| 2024-10-22 | 54.00 | 48.15 | -1.57 | -3.16% | 48.06 | 54.01 | 79946 | 40736 | 30.97% |
| 2024-10-21 | 47.16 | 49.72 | 2.95 | 6.31% | 46.50 | 50.95 | 53546 | 26184 | 20.74% |
| 2024-10-18 | 44.31 | 46.77 | 2.40 | 5.41% | 44.08 | 47.96 | 41827 | 19327 | 16.20% |
| 2024-10-17 | 43.90 | 44.37 | 0.46 | 1.05% | 43.90 | 45.20 | 23692 | 10587 | 9.18% |
| 2024-10-16 | 43.25 | 43.91 | -0.50 | -1.13% | 42.85 | 44.79 | 18877 | 8292 | 7.31% |
| 2024-10-15 | 44.48 | 44.41 | -0.85 | -1.88% | 44.18 | 46.30 | 28182 | 12777 | 10.92% |
| 2024-10-14 | 42.83 | 45.26 | 2.45 | 5.72% | 42.66 | 45.32 | 28535 | 12555 | 11.05% |
| 2024-10-11 | 45.00 | 42.81 | -2.89 | -6.32% | 42.24 | 45.86 | 27264 | 11928 | 10.56% |
| 2024-10-10 | 47.10 | 45.70 | -0.50 | -1.08% | 44.53 | 47.98 | 33779 | 15657 | 13.08% |
| 2024-10-09 | 51.99 | 46.20 | -8.93 | -16.20% | 45.18 | 51.99 | 52941 | 25970 | 20.51% |
| 2024-10-08 | 55.88 | 55.13 | 7.93 | 16.80% | 48.76 | 55.88 | 72749 | 38276 | 28.18% |
| 2024-09-30 | 42.10 | 47.20 | 6.22 | 15.18% | 41.08 | 48.24 | 64992 | 28953 | 25.17% |
| 2024-09-27 | 38.80 | 40.98 | 2.56 | 6.66% | 38.56 | 41.49 | 41347 | 16526 | 16.02% |
| 2024-09-26 | 37.80 | 38.42 | 0.23 | 0.60% | 37.15 | 38.44 | 31196 | 11818 | 12.08% |
| 2024-09-25 | 36.77 | 38.19 | 1.71 | 4.69% | 36.49 | 38.50 | 37543 | 14079 | 14.54% |
| 2024-09-24 | 35.41 | 36.48 | 1.03 | 2.91% | 34.57 | 36.50 | 28274 | 10100 | 10.95% |
| 2024-09-23 | 35.35 | 35.45 | 0.13 | 0.37% | 35.03 | 35.83 | 17091 | 6064 | 6.62% |
| 2024-09-20 | 35.22 | 35.32 | 0.10 | 0.28% | 34.83 | 35.62 | 15629 | 5502 | 6.05% |
| 2024-09-19 | 35.01 | 35.22 | 0.22 | 0.63% | 34.70 | 35.55 | 21201 | 7467 | 8.21% |
| 2024-09-18 | 36.10 | 35.00 | -0.47 | -1.33% | 34.49 | 36.10 | 16420 | 5748 | 6.36% |
| 2024-09-13 | 36.49 | 35.47 | -1.03 | -2.82% | 35.29 | 36.59 | 18670 | 6681 | 7.23% |
| 2024-09-12 | 37.65 | 36.50 | -1.15 | -3.05% | 36.37 | 37.97 | 20743 | 7666 | 8.03% |
| 2024-09-11 | 37.67 | 37.65 | -0.50 | -1.31% | 37.31 | 38.09 | 13489 | 5077 | 5.22% |
| 2024-09-10 | 37.20 | 38.15 | 0.73 | 1.95% | 36.64 | 38.50 | 20776 | 7811 | 8.05% |
| 2024-09-09 | 37.54 | 37.42 | -0.64 | -1.68% | 36.96 | 38.26 | 19655 | 7363 | 7.61% |
| 2024-09-06 | 39.79 | 38.06 | -2.17 | -5.39% | 37.90 | 39.90 | 28592 | 11081 | 11.07% |
| 2024-09-05 | 39.94 | 40.23 | -0.26 | -0.64% | 39.00 | 40.40 | 30654 | 12166 | 11.87% |
| 2024-09-04 | 41.88 | 40.49 | -2.13 | -5.00% | 39.79 | 41.99 | 43211 | 17600 | 16.74% |
| 2024-09-03 | 41.31 | 42.62 | 0.97 | 2.33% | 40.77 | 42.78 | 42453 | 17744 | 16.44% |
| 2024-09-02 | 42.58 | 41.65 | -1.75 | -4.03% | 41.48 | 43.68 | 44947 | 19122 | 17.41% |
| 2024-08-30 | 42.00 | 43.40 | 1.42 | 3.38% | 42.00 | 45.15 | 72411 | 31652 | 28.05% |
| 2024-08-29 | 40.55 | 41.98 | 2.77 | 7.06% | 40.16 | 43.50 | 56383 | 23518 | 21.84% |
| 2024-08-28 | 40.72 | 39.21 | -2.00 | -4.85% | 38.75 | 41.78 | 41193 | 16320 | 15.96% |
| 2024-08-27 | 43.06 | 41.21 | -4.07 | -8.99% | 41.00 | 44.45 | 50213 | 21496 | 19.45% |
| 2024-08-26 | 42.60 | 45.28 | 1.60 | 3.66% | 41.18 | 45.71 | 71656 | 31194 | 27.75% |
| 2024-08-23 | 40.44 | 43.68 | 2.63 | 6.41% | 40.44 | 46.60 | 82534 | 35864 | 31.97% |
| 2024-08-22 | 42.37 | 41.05 | -1.88 | -4.38% | 40.51 | 43.79 | 57545 | 24211 | 22.29% |
| 2024-08-21 | 39.77 | 42.93 | 3.03 | 7.59% | 39.22 | 42.93 | 73468 | 30373 | 28.46% |
| 2024-08-20 | 39.46 | 39.90 | -1.61 | -3.88% | 39.20 | 42.72 | 59371 | 23863 | 23.00% |
| 2024-08-19 | 43.85 | 41.51 | -2.02 | -4.64% | 41.48 | 48.00 | 85220 | 37331 | 33.01% |
| 2024-08-16 | 40.29 | 43.53 | 3.23 | 8.01% | 39.64 | 48.30 | 97987 | 42931 | 37.95% |
| 2024-08-15 | 37.01 | 40.30 | 2.73 | 7.27% | 37.01 | 41.17 | 74596 | 29173 | 28.89% |
| 2024-08-14 | 35.95 | 37.57 | 1.80 | 5.03% | 35.75 | 38.00 | 41356 | 15380 | 16.02% |
| 2024-08-13 | 34.80 | 35.77 | 1.42 | 4.13% | 34.20 | 36.49 | 21279 | 7568 | 8.24% |