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 | 49.80 | 51.38 | 1.09 | 2.17% | 49.76 | 51.95 | 86701 | 44426 | 2.26% |
| 2024-11-20 | 50.84 | 50.29 | -0.28 | -0.55% | 49.22 | 50.99 | 84935 | 42686 | 2.22% |
| 2024-11-19 | 47.55 | 50.57 | 3.77 | 8.06% | 46.75 | 50.70 | 174951 | 85887 | 4.56% |
| 2024-11-18 | 45.79 | 46.80 | 1.30 | 2.86% | 44.71 | 48.58 | 153240 | 71998 | 4.00% |
| 2024-11-15 | 47.06 | 45.50 | -1.75 | -3.70% | 45.45 | 48.29 | 141255 | 66193 | 3.68% |
| 2024-11-14 | 50.50 | 47.25 | -3.25 | -6.44% | 47.00 | 50.50 | 190840 | 92038 | 4.98% |
| 2024-11-13 | 51.51 | 50.50 | -1.20 | -2.32% | 48.08 | 52.66 | 180738 | 89886 | 4.71% |
| 2024-11-12 | 53.00 | 51.70 | -0.52 | -1.00% | 51.20 | 54.78 | 154825 | 81970 | 4.04% |
| 2024-11-11 | 50.80 | 52.22 | 1.47 | 2.90% | 49.50 | 53.15 | 167139 | 86751 | 4.36% |
| 2024-11-08 | 52.40 | 50.75 | -1.25 | -2.40% | 50.67 | 54.49 | 132438 | 69211 | 3.45% |
| 2024-11-07 | 51.00 | 52.00 | 1.00 | 1.96% | 48.38 | 53.89 | 152949 | 77295 | 3.99% |
| 2024-11-06 | 50.50 | 51.00 | 0.45 | 0.89% | 50.25 | 54.14 | 206356 | 107312 | 5.38% |
| 2024-11-05 | 45.84 | 50.55 | 4.96 | 10.88% | 45.03 | 51.33 | 250062 | 122819 | 6.52% |
| 2024-11-04 | 44.50 | 45.59 | 0.77 | 1.72% | 44.50 | 48.18 | 98887 | 45697 | 2.58% |
| 2024-11-01 | 46.67 | 44.82 | -1.85 | -3.96% | 44.60 | 47.80 | 138621 | 63843 | 3.62% |
| 2024-10-31 | 45.04 | 46.67 | 1.63 | 3.62% | 43.81 | 47.59 | 153258 | 70758 | 4.00% |
| 2024-10-30 | 44.66 | 45.04 | 0.26 | 0.58% | 43.70 | 46.68 | 146026 | 66149 | 3.81% |
| 2024-10-29 | 43.36 | 44.78 | 0.54 | 1.22% | 43.10 | 46.70 | 215986 | 97130 | 5.63% |
| 2024-10-28 | 44.00 | 44.24 | 0.63 | 1.44% | 43.62 | 45.73 | 200468 | 89797 | 5.23% |
| 2024-10-25 | 41.09 | 43.61 | 2.20 | 5.31% | 40.80 | 45.31 | 300351 | 131021 | 7.83% |
| 2024-10-24 | 41.95 | 41.41 | -0.95 | -2.24% | 40.93 | 44.09 | 196338 | 82510 | 5.12% |
| 2024-10-23 | 40.45 | 42.36 | 2.56 | 6.43% | 39.22 | 44.20 | 359679 | 150519 | 9.38% |
| 2024-10-22 | 37.97 | 39.80 | 1.84 | 4.85% | 37.50 | 40.23 | 234436 | 92523 | 6.11% |
| 2024-10-21 | 39.00 | 37.96 | -1.17 | -2.99% | 37.30 | 40.80 | 339096 | 132900 | 8.84% |
| 2024-10-18 | 33.49 | 39.13 | 6.52 | 19.99% | 33.45 | 39.13 | 370707 | 137991 | 9.67% |
| 2024-10-17 | 33.23 | 32.61 | -0.39 | -1.18% | 32.61 | 33.69 | 54279 | 17991 | 1.42% |
| 2024-10-16 | 33.43 | 33.00 | -1.21 | -3.54% | 32.80 | 33.98 | 57863 | 19292 | 1.51% |
| 2024-10-15 | 35.05 | 34.21 | -1.31 | -3.69% | 34.08 | 35.30 | 77789 | 26971 | 2.03% |
| 2024-10-14 | 33.70 | 35.52 | 2.22 | 6.67% | 33.10 | 35.52 | 101579 | 34919 | 2.65% |
| 2024-10-11 | 35.17 | 33.30 | -1.87 | -5.32% | 32.92 | 35.48 | 94883 | 32044 | 2.47% |
| 2024-10-10 | 36.09 | 35.17 | -0.12 | -0.34% | 35.04 | 37.50 | 115576 | 41911 | 3.01% |
| 2024-10-09 | 38.00 | 35.29 | -5.55 | -13.59% | 35.04 | 39.60 | 201650 | 74998 | 5.26% |
| 2024-10-08 | 44.66 | 40.84 | 3.34 | 8.91% | 38.51 | 44.71 | 220357 | 91014 | 5.75% |
| 2024-09-30 | 34.30 | 37.50 | 5.18 | 16.03% | 34.30 | 37.62 | 161857 | 58212 | 4.22% |
| 2024-09-27 | 29.50 | 32.32 | 3.20 | 10.99% | 29.45 | 32.99 | 120832 | 37858 | 3.15% |
| 2024-09-26 | 28.24 | 29.12 | 0.87 | 3.08% | 27.90 | 29.12 | 75782 | 21519 | 1.98% |
| 2024-09-25 | 28.88 | 28.25 | -0.36 | -1.26% | 27.90 | 29.40 | 100998 | 29034 | 2.63% |
| 2024-09-24 | 26.93 | 28.61 | 1.71 | 6.36% | 26.74 | 28.64 | 84422 | 23545 | 2.20% |
| 2024-09-23 | 26.84 | 26.90 | -0.01 | -0.04% | 26.53 | 27.22 | 26728 | 7196 | 0.70% |
| 2024-09-20 | 26.76 | 26.91 | 0.14 | 0.52% | 26.47 | 27.13 | 30838 | 8261 | 0.80% |
| 2024-09-19 | 26.50 | 26.77 | 0.37 | 1.40% | 26.16 | 27.45 | 31846 | 8548 | 0.83% |
| 2024-09-18 | 26.95 | 26.40 | -0.28 | -1.05% | 26.08 | 26.95 | 29671 | 7803 | 0.77% |
| 2024-09-13 | 27.33 | 26.68 | -0.64 | -2.34% | 26.18 | 27.55 | 51981 | 13852 | 1.36% |
| 2024-09-12 | 27.49 | 27.32 | -0.54 | -1.94% | 27.31 | 28.15 | 46288 | 12792 | 1.21% |
| 2024-09-11 | 26.42 | 27.86 | 1.44 | 5.45% | 26.26 | 27.90 | 82799 | 22650 | 2.16% |
| 2024-09-10 | 26.79 | 26.42 | -0.27 | -1.01% | 25.96 | 26.79 | 32091 | 8442 | 0.84% |
| 2024-09-09 | 26.83 | 26.69 | -0.16 | -0.60% | 26.39 | 27.21 | 28749 | 7678 | 0.75% |
| 2024-09-06 | 27.60 | 26.85 | -0.86 | -3.10% | 26.75 | 27.68 | 37041 | 10049 | 0.97% |
| 2024-09-05 | 28.49 | 27.71 | -0.70 | -2.46% | 27.57 | 28.61 | 71910 | 20098 | 1.88% |
| 2024-09-04 | 28.38 | 28.41 | -0.08 | -0.28% | 28.03 | 29.10 | 73492 | 20913 | 1.92% |
| 2024-09-03 | 26.43 | 28.49 | 1.93 | 7.27% | 26.40 | 28.78 | 100278 | 28140 | 2.62% |
| 2024-09-02 | 26.13 | 26.56 | 0.19 | 0.72% | 26.13 | 27.08 | 55519 | 14807 | 1.45% |
| 2024-08-30 | 25.82 | 26.37 | 0.52 | 2.01% | 25.46 | 27.00 | 63066 | 16668 | 1.64% |
| 2024-08-29 | 25.25 | 25.85 | 0.55 | 2.17% | 25.13 | 26.13 | 40737 | 10490 | 1.06% |
| 2024-08-28 | 25.00 | 25.30 | 0.33 | 1.32% | 24.70 | 25.63 | 34845 | 8800 | 0.91% |
| 2024-08-27 | 25.00 | 24.97 | -0.24 | -0.95% | 24.67 | 25.55 | 46137 | 11573 | 1.20% |
| 2024-08-26 | 23.81 | 25.21 | 1.41 | 5.92% | 23.81 | 25.35 | 77218 | 19160 | 2.01% |
| 2024-08-23 | 24.31 | 23.80 | -0.51 | -2.10% | 23.60 | 24.31 | 32485 | 7759 | 0.85% |
| 2024-08-22 | 24.31 | 24.31 | -0.19 | -0.78% | 24.21 | 24.77 | 40430 | 9876 | 1.05% |
| 2024-08-21 | 24.30 | 24.50 | 0.08 | 0.33% | 23.75 | 24.64 | 49912 | 12122 | 1.30% |
| 2024-08-20 | 25.09 | 24.42 | -0.69 | -2.75% | 24.25 | 25.23 | 41535 | 10224 | 1.08% |
| 2024-08-19 | 25.50 | 25.11 | -0.42 | -1.65% | 25.00 | 25.74 | 33405 | 8446 | 0.87% |
| 2024-08-16 | 26.42 | 25.53 | -0.71 | -2.71% | 25.40 | 26.42 | 36573 | 9383 | 0.95% |
| 2024-08-15 | 25.90 | 26.24 | 0.20 | 0.77% | 25.74 | 26.58 | 29133 | 7636 | 0.76% |