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 | 51.97 | 50.25 | -1.74 | -3.35% | 49.60 | 53.27 | 83675 | 42900 | 13.05% |
| 2024-11-20 | 51.00 | 51.99 | 1.35 | 2.67% | 50.20 | 53.50 | 90142 | 47230 | 14.06% |
| 2024-11-19 | 47.00 | 50.64 | 3.42 | 7.24% | 47.00 | 50.70 | 84052 | 41335 | 13.11% |
| 2024-11-18 | 52.00 | 47.22 | -4.40 | -8.52% | 46.46 | 52.50 | 88725 | 43322 | 13.84% |
| 2024-11-15 | 52.00 | 51.62 | -0.29 | -0.56% | 51.61 | 54.30 | 100716 | 53420 | 15.71% |
| 2024-11-14 | 54.15 | 51.91 | -2.22 | -4.10% | 51.80 | 54.70 | 77560 | 41367 | 12.10% |
| 2024-11-13 | 52.70 | 54.13 | 0.94 | 1.77% | 51.32 | 54.60 | 99515 | 52808 | 15.52% |
| 2024-11-12 | 55.15 | 53.19 | -3.30 | -5.84% | 52.73 | 55.90 | 145231 | 78490 | 22.65% |
| 2024-11-11 | 50.49 | 56.49 | 5.57 | 10.94% | 50.00 | 59.72 | 198562 | 106968 | 30.97% |
| 2024-11-08 | 51.14 | 50.92 | 0.15 | 0.30% | 50.60 | 52.88 | 110777 | 57067 | 17.28% |
| 2024-11-07 | 52.05 | 50.77 | -3.70 | -6.79% | 49.50 | 52.50 | 164650 | 83930 | 25.68% |
| 2024-11-06 | 51.38 | 54.47 | 2.28 | 4.37% | 51.00 | 58.10 | 220810 | 120744 | 34.44% |
| 2024-11-05 | 48.88 | 52.19 | 1.56 | 3.08% | 47.68 | 54.80 | 193990 | 98285 | 30.25% |
| 2024-11-04 | 49.98 | 50.63 | 2.56 | 5.33% | 49.89 | 55.00 | 169691 | 87802 | 26.46% |
| 2024-11-01 | 46.94 | 48.07 | 0.64 | 1.35% | 46.53 | 50.47 | 139961 | 68019 | 21.83% |
| 2024-10-31 | 46.02 | 47.43 | 0.78 | 1.67% | 45.60 | 48.16 | 101238 | 47749 | 15.79% |
| 2024-10-30 | 45.20 | 46.65 | 1.15 | 2.53% | 45.10 | 47.64 | 89162 | 41443 | 13.91% |
| 2024-10-29 | 46.01 | 45.50 | -1.10 | -2.36% | 45.22 | 47.65 | 105327 | 48668 | 16.43% |
| 2024-10-28 | 47.14 | 46.60 | -0.11 | -0.24% | 45.50 | 47.30 | 79211 | 36577 | 12.35% |
| 2024-10-25 | 46.50 | 46.71 | 0.70 | 1.52% | 45.40 | 47.28 | 104527 | 48536 | 16.30% |
| 2024-10-24 | 48.55 | 46.01 | -3.79 | -7.61% | 45.50 | 49.52 | 160901 | 75161 | 25.09% |
| 2024-10-23 | 50.80 | 49.80 | 0.40 | 0.81% | 49.49 | 55.80 | 241154 | 127869 | 37.61% |
| 2024-10-22 | 46.77 | 49.40 | 2.46 | 5.24% | 45.90 | 54.33 | 190112 | 94701 | 29.65% |
| 2024-10-21 | 44.93 | 46.94 | 2.13 | 4.75% | 44.31 | 48.35 | 114642 | 53091 | 17.88% |
| 2024-10-18 | 42.44 | 44.81 | 2.04 | 4.77% | 42.44 | 46.18 | 106024 | 47123 | 16.53% |
| 2024-10-17 | 43.02 | 42.77 | -0.03 | -0.07% | 42.66 | 43.88 | 57984 | 25106 | 9.04% |
| 2024-10-16 | 41.53 | 42.80 | -0.30 | -0.70% | 41.41 | 43.98 | 61544 | 26479 | 9.60% |
| 2024-10-15 | 42.82 | 43.10 | -0.44 | -1.01% | 42.37 | 46.06 | 101073 | 44509 | 15.76% |
| 2024-10-14 | 42.13 | 43.54 | 0.60 | 1.40% | 40.20 | 43.54 | 93177 | 39194 | 14.53% |
| 2024-10-11 | 47.50 | 42.94 | -4.54 | -9.56% | 41.89 | 48.00 | 121468 | 54122 | 18.94% |
| 2024-10-10 | 46.00 | 47.48 | 2.53 | 5.63% | 44.02 | 50.00 | 140534 | 67408 | 21.92% |
| 2024-10-09 | 49.99 | 44.95 | -8.25 | -15.51% | 44.90 | 50.00 | 133564 | 63911 | 20.83% |
| 2024-10-08 | 53.78 | 53.20 | 8.10 | 17.96% | 47.01 | 54.05 | 169136 | 85666 | 26.38% |
| 2024-09-30 | 40.00 | 45.10 | 6.10 | 15.64% | 39.46 | 45.70 | 141581 | 60069 | 22.08% |
| 2024-09-27 | 37.35 | 39.00 | 1.64 | 4.39% | 36.70 | 39.49 | 118976 | 45306 | 18.55% |
| 2024-09-26 | 35.25 | 37.36 | 2.73 | 7.88% | 34.98 | 38.15 | 119076 | 44279 | 18.57% |
| 2024-09-25 | 34.00 | 34.63 | 0.75 | 2.21% | 34.00 | 35.55 | 51989 | 18119 | 8.11% |
| 2024-09-24 | 32.55 | 33.88 | 1.47 | 4.54% | 31.72 | 33.88 | 45807 | 15102 | 7.14% |
| 2024-09-23 | 32.54 | 32.41 | -0.22 | -0.67% | 32.18 | 32.80 | 22076 | 7160 | 3.44% |
| 2024-09-20 | 33.49 | 32.63 | -0.86 | -2.57% | 32.37 | 33.49 | 27273 | 8956 | 4.25% |
| 2024-09-19 | 33.38 | 33.49 | 0.20 | 0.60% | 32.82 | 34.05 | 31282 | 10490 | 4.88% |
| 2024-09-18 | 33.00 | 33.29 | 0.26 | 0.79% | 32.41 | 33.47 | 21091 | 6938 | 3.29% |
| 2024-09-13 | 34.01 | 33.03 | -0.97 | -2.85% | 33.03 | 34.31 | 20342 | 6802 | 3.17% |
| 2024-09-12 | 34.48 | 34.00 | -0.50 | -1.45% | 33.91 | 35.02 | 20655 | 7134 | 3.22% |
| 2024-09-11 | 34.71 | 34.50 | -0.17 | -0.49% | 34.23 | 34.79 | 17357 | 5989 | 2.71% |
| 2024-09-10 | 34.00 | 34.67 | 0.64 | 1.88% | 33.58 | 35.08 | 23952 | 8206 | 3.74% |
| 2024-09-09 | 33.66 | 34.03 | 0.02 | 0.06% | 33.20 | 34.25 | 16600 | 5605 | 2.59% |
| 2024-09-06 | 34.80 | 34.01 | -0.93 | -2.66% | 33.96 | 35.19 | 24264 | 8362 | 3.78% |
| 2024-09-05 | 34.50 | 34.94 | 0.61 | 1.78% | 34.50 | 35.50 | 29957 | 10503 | 4.67% |
| 2024-09-04 | 34.07 | 34.33 | -0.27 | -0.78% | 34.00 | 34.94 | 24037 | 8277 | 3.75% |
| 2024-09-03 | 34.27 | 34.60 | 0.34 | 0.99% | 34.15 | 35.35 | 23534 | 8168 | 3.67% |
| 2024-09-02 | 35.44 | 34.26 | -1.38 | -3.87% | 34.25 | 35.69 | 29893 | 10435 | 4.66% |
| 2024-08-30 | 34.87 | 35.64 | 0.70 | 2.00% | 34.70 | 36.18 | 42357 | 15114 | 6.61% |
| 2024-08-29 | 34.13 | 34.94 | 0.52 | 1.51% | 33.85 | 35.60 | 38373 | 13392 | 5.98% |
| 2024-08-28 | 33.47 | 34.42 | 0.96 | 2.87% | 33.09 | 35.19 | 40147 | 13745 | 6.26% |
| 2024-08-27 | 34.72 | 33.46 | -1.88 | -5.32% | 33.34 | 35.67 | 37289 | 12710 | 5.82% |
| 2024-08-26 | 36.23 | 35.34 | -0.01 | -0.03% | 34.53 | 36.28 | 32360 | 11454 | 5.05% |
| 2024-08-23 | 36.18 | 35.35 | -0.92 | -2.54% | 35.30 | 36.94 | 31073 | 11279 | 4.85% |
| 2024-08-22 | 39.50 | 36.27 | -3.71 | -9.28% | 36.10 | 39.58 | 65288 | 24609 | 10.18% |
| 2024-08-21 | 40.38 | 39.98 | -0.32 | -0.79% | 39.02 | 41.43 | 80052 | 32135 | 12.48% |
| 2024-08-20 | 39.09 | 40.30 | 1.23 | 3.15% | 38.30 | 40.46 | 51973 | 20537 | 8.11% |
| 2024-08-19 | 40.08 | 39.07 | -0.73 | -1.83% | 38.82 | 40.49 | 39351 | 15596 | 6.14% |
| 2024-08-16 | 39.00 | 39.80 | 0.52 | 1.32% | 38.91 | 40.10 | 41836 | 16613 | 6.52% |
| 2024-08-15 | 38.50 | 39.28 | 0.85 | 2.21% | 38.15 | 40.20 | 44105 | 17320 | 6.88% |
| 2024-08-14 | 38.50 | 38.43 | 0.42 | 1.10% | 37.98 | 39.08 | 30703 | 11821 | 4.79% |
| 2024-08-13 | 37.51 | 38.01 | 0.55 | 1.47% | 37.08 | 38.30 | 27077 | 10256 | 4.22% |