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 | 49.48 | 49.95 | 0.78 | 1.59% | 48.30 | 52.52 | 31194 | 15778 | 14.09% |
| 2024-11-20 | 47.79 | 49.17 | 1.75 | 3.69% | 46.63 | 49.28 | 22875 | 11130 | 10.33% |
| 2024-11-19 | 44.97 | 47.42 | 3.07 | 6.92% | 44.40 | 47.43 | 18873 | 8720 | 8.52% |
| 2024-11-18 | 46.70 | 44.35 | -2.45 | -5.24% | 43.76 | 47.06 | 16579 | 7498 | 7.49% |
| 2024-11-15 | 48.99 | 46.80 | -1.85 | -3.80% | 46.70 | 49.30 | 21610 | 10298 | 9.76% |
| 2024-11-14 | 49.25 | 48.65 | -1.15 | -2.31% | 48.30 | 49.96 | 16159 | 7894 | 7.30% |
| 2024-11-13 | 50.03 | 49.80 | -0.21 | -0.42% | 47.61 | 50.10 | 19038 | 9300 | 8.60% |
| 2024-11-12 | 52.00 | 50.01 | -2.40 | -4.58% | 49.08 | 52.96 | 40836 | 20743 | 18.44% |
| 2024-11-11 | 47.22 | 52.41 | 4.67 | 9.78% | 47.22 | 52.85 | 47721 | 24489 | 21.55% |
| 2024-11-08 | 48.29 | 47.74 | -0.17 | -0.35% | 47.70 | 49.38 | 20881 | 10151 | 9.43% |
| 2024-11-07 | 48.88 | 47.91 | -0.77 | -1.58% | 47.11 | 49.27 | 24116 | 11548 | 10.89% |
| 2024-11-06 | 48.10 | 48.68 | 0.94 | 1.97% | 47.20 | 49.55 | 32445 | 15740 | 14.65% |
| 2024-11-05 | 46.00 | 47.74 | 1.56 | 3.38% | 45.20 | 48.50 | 30278 | 14177 | 13.68% |
| 2024-11-04 | 42.60 | 46.18 | 3.66 | 8.61% | 42.60 | 46.85 | 30813 | 14056 | 13.92% |
| 2024-11-01 | 45.50 | 42.52 | -2.36 | -5.26% | 42.50 | 45.85 | 18603 | 8193 | 8.40% |
| 2024-10-31 | 44.80 | 44.88 | 0.08 | 0.18% | 44.27 | 45.46 | 16486 | 7408 | 7.45% |
| 2024-10-30 | 46.20 | 44.80 | -0.69 | -1.52% | 44.01 | 46.20 | 19608 | 8808 | 8.86% |
| 2024-10-29 | 45.17 | 45.49 | 0.47 | 1.04% | 44.66 | 47.08 | 29685 | 13597 | 13.41% |
| 2024-10-28 | 45.77 | 45.02 | -1.21 | -2.62% | 44.60 | 46.00 | 24539 | 11082 | 11.08% |
| 2024-10-25 | 47.48 | 46.23 | 1.18 | 2.62% | 44.10 | 47.48 | 36179 | 16404 | 16.34% |
| 2024-10-24 | 43.49 | 45.05 | 1.47 | 3.37% | 42.87 | 45.50 | 27707 | 12275 | 12.51% |
| 2024-10-23 | 46.02 | 43.58 | -0.76 | -1.71% | 43.50 | 46.92 | 34217 | 15384 | 15.45% |
| 2024-10-22 | 43.95 | 44.34 | 0.52 | 1.19% | 43.03 | 45.27 | 25868 | 11416 | 11.68% |
| 2024-10-21 | 42.87 | 43.82 | 1.27 | 2.98% | 42.87 | 44.86 | 24682 | 10813 | 11.15% |
| 2024-10-18 | 40.08 | 42.55 | 2.14 | 5.30% | 40.00 | 44.00 | 24277 | 10249 | 10.97% |
| 2024-10-17 | 40.51 | 40.41 | -0.02 | -0.05% | 40.30 | 41.70 | 15122 | 6213 | 6.83% |
| 2024-10-16 | 40.00 | 40.43 | -0.40 | -0.98% | 39.91 | 41.41 | 12001 | 4872 | 5.42% |
| 2024-10-15 | 41.78 | 40.83 | -0.98 | -2.34% | 40.50 | 42.88 | 19414 | 8121 | 8.77% |
| 2024-10-14 | 41.04 | 41.81 | 1.10 | 2.70% | 39.50 | 42.10 | 18295 | 7501 | 8.26% |
| 2024-10-11 | 43.50 | 40.71 | -2.87 | -6.59% | 39.99 | 44.28 | 24989 | 10545 | 11.29% |
| 2024-10-10 | 46.61 | 43.58 | -3.03 | -6.50% | 43.50 | 48.30 | 24422 | 11106 | 11.03% |
| 2024-10-09 | 49.77 | 46.61 | -5.94 | -11.30% | 46.61 | 51.31 | 34527 | 16935 | 15.59% |
| 2024-10-08 | 50.74 | 52.55 | 8.22 | 18.54% | 45.90 | 53.06 | 44169 | 21772 | 19.95% |
| 2024-09-30 | 40.26 | 44.33 | 5.38 | 13.81% | 39.50 | 44.71 | 34885 | 14680 | 15.76% |
| 2024-09-27 | 37.50 | 38.95 | 1.77 | 4.76% | 37.30 | 39.64 | 21758 | 8361 | 9.83% |
| 2024-09-26 | 34.45 | 37.18 | 2.28 | 6.53% | 34.40 | 37.68 | 22691 | 8278 | 10.25% |
| 2024-09-25 | 35.16 | 34.90 | 0.16 | 0.46% | 34.70 | 35.58 | 12809 | 4498 | 5.79% |
| 2024-09-24 | 33.99 | 34.74 | 0.86 | 2.54% | 33.20 | 34.90 | 11482 | 3938 | 5.19% |
| 2024-09-23 | 34.20 | 33.88 | -0.52 | -1.51% | 33.71 | 34.47 | 6030 | 2050 | 2.72% |
| 2024-09-20 | 33.89 | 34.40 | 0.54 | 1.59% | 33.23 | 34.65 | 12077 | 4117 | 5.45% |
| 2024-09-19 | 32.11 | 33.86 | 1.75 | 5.45% | 32.06 | 33.99 | 13935 | 4638 | 6.29% |
| 2024-09-18 | 32.55 | 32.11 | -0.40 | -1.23% | 31.51 | 32.77 | 8757 | 2808 | 3.96% |
| 2024-09-13 | 34.20 | 32.51 | -1.94 | -5.63% | 32.50 | 34.53 | 12981 | 4300 | 5.86% |
| 2024-09-12 | 35.20 | 34.45 | -0.48 | -1.37% | 34.45 | 35.39 | 5908 | 2061 | 2.67% |
| 2024-09-11 | 35.78 | 34.93 | -0.34 | -0.96% | 34.85 | 35.78 | 4817 | 1690 | 2.18% |
| 2024-09-10 | 35.18 | 35.27 | 0.09 | 0.26% | 34.56 | 35.49 | 5819 | 2037 | 2.63% |
| 2024-09-09 | 35.38 | 35.18 | -0.25 | -0.71% | 34.51 | 35.92 | 8476 | 2970 | 3.83% |
| 2024-09-06 | 36.69 | 35.43 | -1.17 | -3.20% | 35.40 | 36.69 | 8375 | 3006 | 3.78% |
| 2024-09-05 | 35.82 | 36.60 | 0.72 | 2.01% | 35.52 | 37.29 | 13592 | 4977 | 6.14% |
| 2024-09-04 | 35.01 | 35.88 | 0.33 | 0.93% | 34.44 | 36.26 | 11517 | 4086 | 5.20% |
| 2024-09-03 | 35.02 | 35.55 | 0.51 | 1.46% | 34.90 | 36.30 | 8596 | 3058 | 3.88% |
| 2024-09-02 | 36.86 | 35.04 | -1.71 | -4.65% | 35.02 | 37.00 | 11639 | 4164 | 5.26% |
| 2024-08-30 | 36.74 | 36.75 | 0.19 | 0.52% | 36.19 | 37.50 | 15951 | 5894 | 7.20% |
| 2024-08-29 | 35.45 | 36.56 | 0.75 | 2.09% | 35.40 | 37.50 | 15819 | 5810 | 7.14% |
| 2024-08-28 | 34.97 | 35.81 | 0.80 | 2.29% | 34.41 | 36.40 | 11532 | 4097 | 5.21% |
| 2024-08-27 | 35.54 | 35.01 | -0.89 | -2.48% | 34.74 | 36.55 | 10480 | 3721 | 4.73% |
| 2024-08-26 | 35.36 | 35.90 | 0.53 | 1.50% | 35.36 | 36.50 | 8736 | 3139 | 3.95% |
| 2024-08-23 | 35.00 | 35.37 | 0.27 | 0.77% | 34.35 | 35.59 | 10269 | 3598 | 4.64% |
| 2024-08-22 | 37.35 | 35.10 | -2.81 | -7.41% | 35.10 | 37.95 | 21221 | 7689 | 9.58% |
| 2024-08-21 | 37.35 | 37.91 | -0.40 | -1.04% | 36.66 | 38.77 | 25364 | 9530 | 11.46% |
| 2024-08-20 | 36.30 | 38.31 | 2.46 | 6.86% | 35.13 | 38.32 | 23451 | 8646 | 10.59% |
| 2024-08-19 | 37.49 | 35.85 | -0.82 | -2.24% | 35.68 | 39.00 | 17043 | 6329 | 7.70% |
| 2024-08-16 | 36.09 | 36.67 | 0.58 | 1.61% | 36.00 | 37.28 | 11760 | 4322 | 5.31% |
| 2024-08-15 | 35.83 | 36.09 | 0.19 | 0.53% | 35.58 | 36.70 | 8043 | 2913 | 3.63% |