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 | 48.69 | 47.89 | -1.29 | -2.62% | 47.35 | 49.18 | 18329 | 8834 | 7.67% |
| 2024-11-20 | 48.33 | 49.18 | 0.88 | 1.82% | 47.70 | 49.50 | 28257 | 13798 | 11.82% |
| 2024-11-19 | 45.80 | 48.30 | 2.46 | 5.37% | 45.50 | 48.50 | 26924 | 12807 | 11.27% |
| 2024-11-18 | 49.50 | 45.84 | -3.86 | -7.77% | 45.12 | 49.89 | 29201 | 13640 | 12.22% |
| 2024-11-15 | 48.40 | 49.70 | 0.75 | 1.53% | 48.40 | 52.88 | 42557 | 21462 | 17.81% |
| 2024-11-14 | 49.99 | 48.95 | -1.51 | -2.99% | 48.82 | 52.30 | 30005 | 15201 | 12.55% |
| 2024-11-13 | 50.34 | 50.46 | -0.36 | -0.71% | 48.11 | 50.89 | 36959 | 18369 | 15.46% |
| 2024-11-12 | 49.00 | 50.82 | 2.01 | 4.12% | 47.74 | 51.46 | 56322 | 28060 | 23.57% |
| 2024-11-11 | 47.20 | 48.81 | 0.92 | 1.92% | 47.15 | 48.84 | 29041 | 14027 | 12.15% |
| 2024-11-08 | 48.60 | 47.89 | -0.71 | -1.46% | 47.72 | 49.49 | 29559 | 14305 | 12.37% |
| 2024-11-07 | 47.90 | 48.60 | 0.74 | 1.55% | 47.28 | 50.90 | 34421 | 16744 | 14.40% |
| 2024-11-06 | 47.46 | 47.86 | 1.25 | 2.68% | 46.75 | 49.00 | 37144 | 17814 | 15.54% |
| 2024-11-05 | 45.62 | 46.61 | 0.99 | 2.17% | 45.13 | 46.90 | 28275 | 13048 | 11.83% |
| 2024-11-04 | 43.70 | 45.62 | 1.62 | 3.68% | 43.70 | 46.05 | 23491 | 10684 | 9.83% |
| 2024-11-01 | 48.01 | 44.00 | -5.30 | -10.75% | 44.00 | 49.29 | 38012 | 17826 | 15.90% |
| 2024-10-31 | 51.15 | 49.30 | 0.09 | 0.18% | 48.82 | 52.86 | 70745 | 35768 | 29.60% |
| 2024-10-30 | 47.33 | 49.21 | 2.08 | 4.41% | 45.58 | 49.30 | 54260 | 26102 | 22.70% |
| 2024-10-29 | 45.00 | 47.13 | 1.89 | 4.18% | 44.51 | 47.20 | 44158 | 20394 | 18.48% |
| 2024-10-28 | 45.05 | 45.24 | -0.25 | -0.55% | 44.52 | 45.67 | 21469 | 9685 | 8.98% |
| 2024-10-25 | 46.96 | 45.49 | -0.33 | -0.72% | 45.10 | 47.19 | 25491 | 11707 | 10.67% |
| 2024-10-24 | 45.22 | 45.82 | 0.21 | 0.46% | 45.11 | 46.80 | 22613 | 10442 | 9.46% |
| 2024-10-23 | 46.20 | 45.61 | -0.66 | -1.43% | 45.18 | 46.65 | 25346 | 11651 | 10.61% |
| 2024-10-22 | 46.80 | 46.27 | -0.26 | -0.56% | 45.10 | 46.93 | 37086 | 17077 | 15.52% |
| 2024-10-21 | 44.41 | 46.53 | 2.39 | 5.41% | 43.80 | 47.78 | 51522 | 23392 | 21.56% |
| 2024-10-18 | 42.44 | 44.14 | 1.73 | 4.08% | 41.50 | 44.98 | 32996 | 14387 | 13.81% |
| 2024-10-17 | 42.66 | 42.41 | -0.05 | -0.12% | 42.30 | 43.90 | 23115 | 9951 | 9.67% |
| 2024-10-16 | 41.79 | 42.46 | -0.77 | -1.78% | 41.50 | 43.88 | 21735 | 9231 | 9.09% |
| 2024-10-15 | 44.03 | 43.23 | -2.03 | -4.49% | 42.36 | 44.99 | 37193 | 16316 | 15.56% |
| 2024-10-14 | 41.80 | 45.26 | -0.25 | -0.55% | 41.80 | 46.50 | 50247 | 21897 | 21.02% |
| 2024-10-11 | 41.00 | 45.51 | 3.44 | 8.18% | 39.70 | 50.48 | 63022 | 29300 | 26.37% |
| 2024-10-10 | 43.13 | 42.07 | -1.06 | -2.46% | 41.88 | 44.43 | 22055 | 9513 | 9.23% |
| 2024-10-09 | 48.80 | 43.13 | -8.22 | -16.01% | 43.10 | 48.80 | 33014 | 15186 | 13.81% |
| 2024-10-08 | 50.33 | 51.35 | 6.50 | 14.49% | 46.01 | 52.86 | 47241 | 23504 | 19.77% |
| 2024-09-30 | 41.25 | 44.85 | 6.42 | 16.71% | 39.10 | 45.27 | 39774 | 16797 | 16.64% |
| 2024-09-27 | 35.99 | 38.43 | 2.64 | 7.38% | 35.90 | 39.39 | 31877 | 12072 | 13.34% |
| 2024-09-26 | 34.81 | 35.79 | 0.86 | 2.46% | 34.55 | 36.00 | 19542 | 6911 | 8.18% |
| 2024-09-25 | 34.98 | 34.93 | 0.84 | 2.46% | 34.71 | 36.50 | 22383 | 7962 | 9.37% |
| 2024-09-24 | 33.12 | 34.09 | 0.97 | 2.93% | 32.54 | 34.10 | 13849 | 4640 | 5.79% |
| 2024-09-23 | 32.82 | 33.12 | 0.10 | 0.30% | 32.51 | 33.39 | 7036 | 2324 | 2.94% |
| 2024-09-20 | 32.96 | 33.02 | -0.13 | -0.39% | 32.70 | 33.50 | 8663 | 2868 | 3.62% |
| 2024-09-19 | 32.50 | 33.15 | 0.90 | 2.79% | 32.00 | 33.25 | 10006 | 3263 | 4.19% |
| 2024-09-18 | 31.92 | 32.25 | 0.24 | 0.75% | 31.56 | 32.51 | 7117 | 2286 | 2.98% |
| 2024-09-13 | 32.90 | 32.01 | -0.96 | -2.91% | 32.00 | 32.95 | 8174 | 2637 | 3.42% |
| 2024-09-12 | 33.90 | 32.97 | -0.97 | -2.86% | 32.94 | 34.21 | 10963 | 3651 | 4.59% |
| 2024-09-11 | 34.09 | 33.94 | -0.25 | -0.73% | 33.62 | 34.40 | 6420 | 2184 | 2.69% |
| 2024-09-10 | 33.38 | 34.19 | 0.59 | 1.76% | 33.32 | 34.28 | 9781 | 3312 | 4.09% |
| 2024-09-09 | 33.50 | 33.60 | -0.52 | -1.52% | 33.02 | 34.15 | 12298 | 4130 | 5.15% |
| 2024-09-06 | 34.57 | 34.12 | -0.63 | -1.81% | 34.10 | 35.89 | 19907 | 6939 | 8.33% |
| 2024-09-05 | 35.65 | 34.75 | -0.96 | -2.69% | 34.31 | 36.45 | 27500 | 9650 | 11.51% |
| 2024-09-04 | 34.60 | 35.71 | 1.43 | 4.17% | 34.14 | 36.18 | 33016 | 11579 | 13.81% |
| 2024-09-03 | 33.19 | 34.28 | 0.61 | 1.81% | 32.68 | 34.29 | 16332 | 5507 | 6.83% |
| 2024-09-02 | 33.08 | 33.67 | 0.27 | 0.81% | 32.86 | 34.80 | 20134 | 6784 | 8.42% |
| 2024-08-30 | 33.15 | 33.40 | 0.17 | 0.51% | 33.02 | 34.20 | 12025 | 4049 | 5.03% |
| 2024-08-29 | 32.01 | 33.23 | 0.71 | 2.18% | 32.01 | 33.28 | 8116 | 2677 | 3.40% |
| 2024-08-28 | 32.47 | 32.52 | 0.05 | 0.15% | 32.00 | 32.92 | 5696 | 1848 | 2.38% |
| 2024-08-27 | 33.26 | 32.47 | -1.11 | -3.31% | 31.75 | 33.41 | 7015 | 2299 | 2.94% |
| 2024-08-26 | 32.82 | 33.58 | 0.38 | 1.14% | 32.82 | 33.90 | 8805 | 2955 | 3.68% |
| 2024-08-23 | 33.03 | 33.20 | 0.18 | 0.55% | 32.49 | 33.95 | 10227 | 3387 | 4.28% |
| 2024-08-22 | 33.66 | 33.02 | -0.94 | -2.77% | 33.01 | 34.19 | 11182 | 3731 | 4.68% |
| 2024-08-21 | 33.43 | 33.96 | -0.01 | -0.03% | 33.43 | 34.39 | 10596 | 3607 | 4.43% |
| 2024-08-20 | 33.70 | 33.97 | -0.28 | -0.82% | 33.50 | 34.69 | 14947 | 5098 | 6.25% |
| 2024-08-19 | 36.66 | 34.25 | -2.59 | -7.03% | 34.17 | 36.66 | 29514 | 10309 | 12.35% |
| 2024-08-16 | 34.97 | 36.84 | 2.88 | 8.48% | 34.69 | 37.90 | 32969 | 11902 | 13.79% |
| 2024-08-15 | 33.38 | 33.96 | 0.30 | 0.89% | 33.23 | 34.14 | 8409 | 2834 | 3.52% |
| 2024-08-14 | 33.88 | 33.66 | -0.27 | -0.80% | 33.66 | 34.17 | 4448 | 1505 | 1.86% |
| 2024-08-13 | 33.69 | 33.93 | 0.18 | 0.53% | 33.48 | 34.09 | 5401 | 1824 | 2.26% |