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 | 49.00 | 48.91 | -0.08 | -0.16% | 48.30 | 49.95 | 11447 | 5621 | 6.36% |
| 2024-11-20 | 49.00 | 48.99 | -0.14 | -0.28% | 48.38 | 49.30 | 13509 | 6600 | 7.50% |
| 2024-11-19 | 47.13 | 49.13 | 1.98 | 4.20% | 47.13 | 49.17 | 14163 | 6822 | 7.87% |
| 2024-11-18 | 49.77 | 47.15 | -2.24 | -4.54% | 46.51 | 50.17 | 18091 | 8585 | 10.05% |
| 2024-11-15 | 50.50 | 49.39 | -1.89 | -3.69% | 49.39 | 52.40 | 19048 | 9696 | 10.58% |
| 2024-11-14 | 53.80 | 51.28 | -2.53 | -4.70% | 51.15 | 53.99 | 19887 | 10402 | 11.05% |
| 2024-11-13 | 52.70 | 53.81 | 1.13 | 2.15% | 51.22 | 53.81 | 26918 | 14162 | 14.95% |
| 2024-11-12 | 53.63 | 52.68 | -0.95 | -1.77% | 52.00 | 55.48 | 33029 | 17600 | 18.35% |
| 2024-11-11 | 51.60 | 53.63 | 1.35 | 2.58% | 51.20 | 53.75 | 37942 | 19982 | 21.08% |
| 2024-11-08 | 51.43 | 52.28 | 0.57 | 1.10% | 51.12 | 53.30 | 38080 | 19787 | 21.16% |
| 2024-11-07 | 49.42 | 51.71 | 1.72 | 3.44% | 49.26 | 52.25 | 29555 | 15113 | 16.42% |
| 2024-11-06 | 50.00 | 49.99 | -0.17 | -0.34% | 49.33 | 51.75 | 26719 | 13538 | 14.84% |
| 2024-11-05 | 48.74 | 50.16 | 1.07 | 2.18% | 48.66 | 50.60 | 21787 | 10821 | 12.10% |
| 2024-11-04 | 47.30 | 49.09 | 1.35 | 2.83% | 47.30 | 49.17 | 12913 | 6279 | 7.17% |
| 2024-11-01 | 50.00 | 47.74 | -3.23 | -6.34% | 47.48 | 50.77 | 26168 | 12686 | 14.54% |
| 2024-10-31 | 52.74 | 50.97 | -0.74 | -1.43% | 50.47 | 53.50 | 30294 | 15605 | 16.83% |
| 2024-10-30 | 50.84 | 51.71 | 0.74 | 1.45% | 50.58 | 52.46 | 21722 | 11242 | 12.07% |
| 2024-10-29 | 52.40 | 50.97 | -2.36 | -4.43% | 50.71 | 52.40 | 29179 | 14997 | 16.21% |
| 2024-10-28 | 54.36 | 53.33 | -1.09 | -2.00% | 52.10 | 54.44 | 28964 | 15365 | 16.09% |
| 2024-10-25 | 52.99 | 54.42 | 2.02 | 3.85% | 51.66 | 55.30 | 45143 | 24078 | 25.08% |
| 2024-10-24 | 49.00 | 52.40 | 2.87 | 5.79% | 49.00 | 52.40 | 36613 | 18713 | 20.34% |
| 2024-10-23 | 51.00 | 49.53 | -1.63 | -3.19% | 49.20 | 51.50 | 24621 | 12423 | 13.68% |
| 2024-10-22 | 51.30 | 51.16 | -0.14 | -0.27% | 50.10 | 52.00 | 29650 | 15129 | 16.47% |
| 2024-10-21 | 50.50 | 51.30 | 1.19 | 2.37% | 49.80 | 53.40 | 42345 | 21911 | 23.52% |
| 2024-10-18 | 47.50 | 50.11 | 2.06 | 4.29% | 47.50 | 51.28 | 34420 | 17035 | 19.12% |
| 2024-10-17 | 48.30 | 48.05 | -0.43 | -0.89% | 47.85 | 50.15 | 32438 | 15984 | 18.02% |
| 2024-10-16 | 49.00 | 48.48 | -1.74 | -3.46% | 47.78 | 50.04 | 25446 | 12410 | 14.14% |
| 2024-10-15 | 50.00 | 50.22 | 0.71 | 1.43% | 48.63 | 53.53 | 39868 | 20633 | 22.15% |
| 2024-10-14 | 47.57 | 49.51 | 1.44 | 3.00% | 47.23 | 49.71 | 19102 | 9318 | 10.61% |
| 2024-10-11 | 50.69 | 48.07 | -2.68 | -5.28% | 46.76 | 50.78 | 22787 | 10982 | 12.66% |
| 2024-10-10 | 51.50 | 50.75 | -0.03 | -0.06% | 49.79 | 52.85 | 24426 | 12599 | 13.57% |
| 2024-10-09 | 56.34 | 50.78 | -10.34 | -16.92% | 50.50 | 56.68 | 40488 | 22047 | 22.49% |
| 2024-10-08 | 60.19 | 61.12 | 10.14 | 19.89% | 52.00 | 61.12 | 65576 | 37044 | 36.43% |
| 2024-09-30 | 45.16 | 50.98 | 7.44 | 17.09% | 43.71 | 52.17 | 61678 | 29277 | 34.27% |
| 2024-09-27 | 42.00 | 43.54 | 1.84 | 4.41% | 41.80 | 44.44 | 34592 | 14900 | 19.22% |
| 2024-09-26 | 41.00 | 41.70 | 0.57 | 1.39% | 40.51 | 41.77 | 19937 | 8229 | 11.08% |
| 2024-09-25 | 40.57 | 41.13 | 0.55 | 1.36% | 40.20 | 41.60 | 20908 | 8576 | 11.62% |
| 2024-09-24 | 39.61 | 40.58 | 0.95 | 2.40% | 38.80 | 40.69 | 17885 | 7149 | 9.94% |
| 2024-09-23 | 40.03 | 39.63 | -0.03 | -0.08% | 39.30 | 40.10 | 7255 | 2879 | 4.03% |
| 2024-09-20 | 40.04 | 39.66 | -0.09 | -0.23% | 39.35 | 40.39 | 8357 | 3327 | 4.64% |
| 2024-09-19 | 40.20 | 39.75 | -0.24 | -0.60% | 39.70 | 40.49 | 10146 | 4070 | 5.64% |
| 2024-09-18 | 39.16 | 39.99 | 0.91 | 2.33% | 38.60 | 39.99 | 9286 | 3648 | 5.16% |
| 2024-09-13 | 39.72 | 39.08 | -0.78 | -1.96% | 38.90 | 40.19 | 8845 | 3492 | 4.91% |
| 2024-09-12 | 40.50 | 39.86 | -0.64 | -1.58% | 39.85 | 40.75 | 9497 | 3830 | 5.28% |
| 2024-09-11 | 41.28 | 40.50 | -1.18 | -2.83% | 40.30 | 41.47 | 14485 | 5902 | 8.05% |
| 2024-09-10 | 40.50 | 41.68 | 1.11 | 2.74% | 40.24 | 41.78 | 16354 | 6727 | 9.09% |
| 2024-09-09 | 40.90 | 40.57 | -0.17 | -0.42% | 40.25 | 41.16 | 10980 | 4463 | 6.10% |
| 2024-09-06 | 40.95 | 40.74 | -0.21 | -0.51% | 40.40 | 41.70 | 15871 | 6507 | 8.82% |
| 2024-09-05 | 41.59 | 40.95 | -0.63 | -1.52% | 40.50 | 41.92 | 14452 | 5931 | 8.03% |
| 2024-09-04 | 41.46 | 41.58 | -0.32 | -0.76% | 40.20 | 42.12 | 19862 | 8149 | 11.03% |
| 2024-09-03 | 42.07 | 41.90 | -0.30 | -0.71% | 41.71 | 43.20 | 16444 | 6944 | 9.14% |
| 2024-09-02 | 42.88 | 42.20 | -0.82 | -1.91% | 42.20 | 43.93 | 24730 | 10623 | 13.74% |
| 2024-08-30 | 42.50 | 43.02 | 0.50 | 1.18% | 42.10 | 43.78 | 37539 | 16214 | 20.85% |
| 2024-08-29 | 40.81 | 42.52 | 2.12 | 5.25% | 40.80 | 42.92 | 33534 | 14138 | 18.63% |
| 2024-08-28 | 39.50 | 40.40 | 0.18 | 0.45% | 39.28 | 41.50 | 14185 | 5706 | 7.88% |
| 2024-08-27 | 42.00 | 40.22 | -2.18 | -5.14% | 40.09 | 42.18 | 17579 | 7190 | 9.77% |
| 2024-08-26 | 41.20 | 42.40 | 1.07 | 2.59% | 40.38 | 42.44 | 19203 | 8006 | 10.67% |
| 2024-08-23 | 40.29 | 41.33 | 0.88 | 2.18% | 39.61 | 41.66 | 15028 | 6133 | 8.35% |
| 2024-08-22 | 42.05 | 40.45 | -1.85 | -4.37% | 40.29 | 42.38 | 21677 | 8903 | 12.04% |
| 2024-08-21 | 41.57 | 42.30 | 0.52 | 1.24% | 41.36 | 43.66 | 26886 | 11436 | 14.94% |
| 2024-08-20 | 41.62 | 41.78 | 0.47 | 1.14% | 40.79 | 42.79 | 21140 | 8846 | 11.74% |
| 2024-08-19 | 43.20 | 41.31 | -2.61 | -5.94% | 40.80 | 43.43 | 31617 | 13243 | 17.57% |
| 2024-08-16 | 41.72 | 43.92 | 1.20 | 2.81% | 41.72 | 43.99 | 40160 | 17385 | 22.31% |
| 2024-08-15 | 41.30 | 42.72 | 0.50 | 1.18% | 41.08 | 44.38 | 40419 | 17242 | 22.45% |
| 2024-08-14 | 40.53 | 42.22 | 1.69 | 4.17% | 40.33 | 42.39 | 31825 | 13262 | 17.68% |
| 2024-08-13 | 39.09 | 40.53 | 1.82 | 4.70% | 38.52 | 40.55 | 17806 | 7083 | 9.89% |