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 | 48.78 | 47.60 | -1.40 | -2.86% | 47.52 | 49.30 | 15845 | 7640 | 6.69% |
| 2024-11-20 | 48.50 | 49.00 | -0.31 | -0.63% | 48.10 | 49.50 | 19489 | 9524 | 8.23% |
| 2024-11-19 | 48.27 | 49.31 | 1.51 | 3.16% | 46.90 | 50.20 | 17410 | 8418 | 7.35% |
| 2024-11-18 | 49.67 | 47.80 | -1.88 | -3.78% | 47.77 | 49.77 | 11609 | 5639 | 4.90% |
| 2024-11-15 | 49.88 | 49.68 | -0.83 | -1.64% | 49.66 | 50.99 | 15597 | 7830 | 6.58% |
| 2024-11-14 | 52.58 | 50.51 | -2.11 | -4.01% | 50.02 | 52.60 | 25638 | 13013 | 10.82% |
| 2024-11-13 | 57.00 | 52.62 | -4.28 | -7.52% | 51.35 | 58.11 | 51308 | 27610 | 21.66% |
| 2024-11-12 | 54.88 | 56.90 | 3.74 | 7.04% | 54.88 | 61.28 | 43694 | 25046 | 18.44% |
| 2024-11-11 | 52.64 | 53.16 | 0.58 | 1.10% | 52.02 | 53.60 | 17687 | 9336 | 7.47% |
| 2024-11-08 | 50.20 | 52.58 | 2.39 | 4.76% | 50.20 | 54.00 | 23694 | 12252 | 10.00% |
| 2024-11-07 | 50.58 | 50.19 | 0.24 | 0.48% | 48.71 | 50.58 | 10271 | 5116 | 4.34% |
| 2024-11-06 | 51.16 | 49.95 | -1.00 | -1.96% | 49.71 | 51.88 | 13233 | 6703 | 5.59% |
| 2024-11-05 | 50.15 | 50.95 | 0.58 | 1.15% | 49.78 | 51.33 | 12330 | 6243 | 5.20% |
| 2024-11-04 | 47.88 | 50.37 | 1.24 | 2.52% | 47.88 | 51.68 | 10676 | 5405 | 4.51% |
| 2024-11-01 | 52.47 | 49.13 | -2.67 | -5.15% | 47.53 | 52.50 | 18327 | 9044 | 7.74% |
| 2024-10-31 | 55.00 | 51.80 | 2.71 | 5.52% | 51.30 | 55.00 | 28714 | 15142 | 12.12% |
| 2024-10-30 | 50.30 | 49.09 | -1.21 | -2.41% | 48.44 | 50.30 | 11605 | 5694 | 4.90% |
| 2024-10-29 | 51.21 | 50.30 | -0.91 | -1.78% | 50.05 | 51.39 | 8987 | 4548 | 3.79% |
| 2024-10-28 | 52.36 | 51.21 | -0.68 | -1.31% | 50.39 | 52.39 | 12191 | 6227 | 5.15% |
| 2024-10-25 | 51.42 | 51.89 | 0.62 | 1.21% | 50.88 | 52.38 | 9094 | 4699 | 3.84% |
| 2024-10-24 | 51.23 | 51.27 | -0.40 | -0.77% | 51.16 | 52.60 | 7439 | 3844 | 3.14% |
| 2024-10-23 | 52.50 | 51.67 | -1.48 | -2.78% | 51.35 | 52.88 | 13738 | 7157 | 5.80% |
| 2024-10-22 | 53.34 | 53.15 | 0.19 | 0.36% | 51.99 | 55.47 | 20819 | 11165 | 8.79% |
| 2024-10-21 | 52.43 | 52.96 | 1.20 | 2.32% | 51.79 | 54.61 | 15698 | 8348 | 6.63% |
| 2024-10-18 | 50.05 | 51.76 | 1.04 | 2.05% | 49.80 | 52.92 | 12227 | 6325 | 5.16% |
| 2024-10-17 | 50.40 | 50.72 | 0.53 | 1.06% | 50.40 | 51.87 | 8839 | 4518 | 3.73% |
| 2024-10-16 | 49.94 | 50.19 | -0.46 | -0.91% | 49.49 | 51.34 | 6766 | 3410 | 2.86% |
| 2024-10-15 | 51.78 | 50.65 | -1.00 | -1.94% | 50.46 | 53.68 | 11495 | 5971 | 4.85% |
| 2024-10-14 | 50.00 | 51.65 | 2.77 | 5.67% | 49.04 | 51.98 | 15067 | 7676 | 6.36% |
| 2024-10-11 | 51.33 | 48.88 | -2.45 | -4.77% | 47.02 | 51.60 | 12445 | 6151 | 5.25% |
| 2024-10-10 | 51.88 | 51.33 | 0.42 | 0.82% | 50.90 | 53.80 | 13055 | 6828 | 5.51% |
| 2024-10-09 | 56.56 | 50.91 | -8.77 | -14.70% | 50.30 | 58.82 | 21343 | 11623 | 9.01% |
| 2024-10-08 | 63.00 | 59.68 | 6.13 | 11.45% | 55.01 | 63.81 | 29352 | 17348 | 12.39% |
| 2024-09-30 | 46.29 | 53.55 | 8.65 | 19.27% | 46.21 | 53.88 | 23454 | 11746 | 9.90% |
| 2024-09-27 | 42.54 | 44.90 | 3.06 | 7.31% | 42.06 | 45.65 | 12356 | 5449 | 5.22% |
| 2024-09-26 | 39.72 | 41.84 | 2.24 | 5.66% | 39.55 | 41.88 | 6171 | 2517 | 2.60% |
| 2024-09-25 | 39.60 | 39.60 | 0.17 | 0.43% | 39.51 | 40.84 | 4940 | 1988 | 2.09% |
| 2024-09-24 | 37.99 | 39.43 | 1.24 | 3.25% | 37.78 | 39.43 | 6067 | 2350 | 2.56% |
| 2024-09-23 | 39.07 | 38.19 | -0.88 | -2.25% | 37.99 | 39.30 | 5372 | 2067 | 2.27% |
| 2024-09-20 | 39.18 | 39.07 | -0.11 | -0.28% | 38.70 | 39.74 | 3148 | 1225 | 1.33% |
| 2024-09-19 | 39.33 | 39.18 | 0.00 | 0.00% | 39.05 | 40.39 | 4137 | 1642 | 1.90% |
| 2024-09-18 | 40.39 | 39.18 | -0.96 | -2.39% | 38.67 | 40.45 | 2725 | 1069 | 1.25% |
| 2024-09-13 | 40.03 | 40.14 | -0.29 | -0.72% | 39.99 | 40.87 | 3159 | 1273 | 1.45% |
| 2024-09-12 | 42.25 | 40.43 | -1.50 | -3.58% | 40.43 | 42.29 | 3927 | 1612 | 1.81% |
| 2024-09-11 | 41.81 | 41.93 | 0.17 | 0.41% | 41.14 | 42.20 | 3394 | 1416 | 1.56% |
| 2024-09-10 | 40.41 | 41.76 | 1.35 | 3.34% | 39.82 | 42.69 | 6015 | 2481 | 2.77% |
| 2024-09-09 | 40.26 | 40.41 | 0.18 | 0.45% | 39.69 | 41.11 | 3600 | 1457 | 1.66% |
| 2024-09-06 | 41.05 | 40.23 | -1.12 | -2.71% | 40.23 | 41.32 | 3907 | 1590 | 1.80% |
| 2024-09-05 | 42.01 | 41.35 | -0.75 | -1.78% | 41.15 | 42.53 | 4894 | 2039 | 2.25% |
| 2024-09-04 | 42.20 | 42.10 | -0.20 | -0.47% | 41.21 | 42.98 | 4661 | 1969 | 2.14% |
| 2024-09-03 | 42.51 | 42.30 | -0.56 | -1.31% | 42.02 | 43.38 | 3423 | 1454 | 1.57% |
| 2024-09-02 | 43.00 | 42.86 | -0.32 | -0.74% | 42.70 | 44.36 | 5511 | 2387 | 2.53% |
| 2024-08-30 | 42.38 | 43.18 | 0.80 | 1.89% | 41.81 | 43.91 | 5815 | 2513 | 2.67% |
| 2024-08-29 | 41.50 | 42.38 | 0.50 | 1.19% | 41.18 | 42.89 | 4060 | 1718 | 1.87% |
| 2024-08-28 | 41.84 | 41.88 | 0.46 | 1.11% | 41.32 | 41.98 | 4283 | 1787 | 1.97% |
| 2024-08-27 | 42.13 | 41.42 | -0.70 | -1.66% | 40.92 | 42.49 | 7306 | 3034 | 3.36% |
| 2024-08-26 | 44.00 | 42.12 | -2.20 | -4.96% | 41.92 | 44.40 | 11161 | 4770 | 5.13% |
| 2024-08-23 | 44.80 | 44.32 | -0.33 | -0.74% | 43.51 | 45.89 | 4664 | 2067 | 2.14% |
| 2024-08-22 | 45.25 | 44.65 | -0.59 | -1.30% | 44.65 | 46.09 | 3335 | 1511 | 1.53% |
| 2024-08-21 | 45.52 | 45.24 | -0.61 | -1.33% | 44.60 | 46.41 | 3990 | 1814 | 1.83% |
| 2024-08-20 | 47.01 | 45.85 | -1.16 | -2.47% | 45.75 | 47.50 | 4582 | 2130 | 2.11% |
| 2024-08-19 | 46.00 | 47.01 | 1.31 | 2.87% | 45.55 | 49.07 | 14168 | 6761 | 6.51% |
| 2024-08-16 | 46.07 | 45.70 | -0.37 | -0.80% | 45.38 | 46.28 | 4607 | 2105 | 2.12% |
| 2024-08-15 | 46.88 | 46.07 | -0.78 | -1.66% | 46.04 | 47.39 | 5583 | 2594 | 2.57% |
| 2024-08-14 | 47.21 | 46.85 | -0.82 | -1.72% | 46.82 | 47.65 | 3249 | 1531 | 1.49% |
| 2024-08-13 | 49.38 | 47.67 | -1.08 | -2.22% | 46.88 | 49.48 | 7784 | 3701 | 3.58% |