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 | 48.26 | 48.13 | -0.40 | -0.82% | 47.30 | 48.42 | 28049 | 13453 | 8.23% |
| 2024-11-20 | 48.00 | 48.53 | 0.48 | 1.00% | 47.47 | 48.55 | 34008 | 16345 | 9.98% |
| 2024-11-19 | 46.73 | 48.05 | 1.39 | 2.98% | 46.53 | 48.15 | 25789 | 12200 | 7.57% |
| 2024-11-18 | 48.06 | 46.66 | -1.24 | -2.59% | 46.07 | 48.35 | 28447 | 13384 | 8.34% |
| 2024-11-15 | 50.46 | 47.90 | -2.73 | -5.39% | 47.89 | 50.94 | 41230 | 20413 | 12.09% |
| 2024-11-14 | 53.76 | 50.63 | -3.42 | -6.33% | 50.56 | 53.80 | 46057 | 23951 | 13.51% |
| 2024-11-13 | 52.96 | 54.05 | 0.53 | 0.99% | 52.10 | 54.50 | 41759 | 22314 | 12.25% |
| 2024-11-12 | 55.89 | 53.52 | -2.43 | -4.34% | 53.04 | 57.50 | 68102 | 37289 | 19.98% |
| 2024-11-11 | 53.00 | 55.95 | 3.02 | 5.71% | 52.96 | 56.27 | 73940 | 40667 | 21.69% |
| 2024-11-08 | 51.91 | 52.93 | 1.14 | 2.20% | 51.85 | 54.06 | 63924 | 33797 | 18.75% |
| 2024-11-07 | 50.95 | 51.79 | 0.70 | 1.37% | 50.51 | 52.94 | 54791 | 28391 | 16.07% |
| 2024-11-06 | 51.70 | 51.09 | -0.63 | -1.22% | 50.39 | 52.80 | 62605 | 32313 | 18.36% |
| 2024-11-05 | 48.77 | 51.72 | 2.95 | 6.05% | 48.70 | 52.04 | 60440 | 30738 | 17.73% |
| 2024-11-04 | 47.38 | 48.77 | 1.55 | 3.28% | 47.20 | 48.87 | 31569 | 15241 | 9.26% |
| 2024-11-01 | 51.79 | 47.22 | -4.66 | -8.98% | 47.15 | 51.80 | 59328 | 28973 | 17.40% |
| 2024-10-31 | 49.98 | 51.88 | 1.57 | 3.12% | 49.71 | 52.25 | 56633 | 28926 | 16.61% |
| 2024-10-30 | 50.78 | 50.31 | -0.89 | -1.74% | 49.15 | 51.65 | 51478 | 25909 | 15.10% |
| 2024-10-29 | 52.53 | 51.20 | -1.38 | -2.62% | 51.10 | 52.82 | 58906 | 30529 | 17.28% |
| 2024-10-28 | 52.09 | 52.58 | 0.33 | 0.63% | 51.90 | 53.10 | 55449 | 29048 | 16.27% |
| 2024-10-25 | 53.33 | 52.25 | -1.04 | -1.95% | 51.46 | 53.60 | 73086 | 38156 | 21.44% |
| 2024-10-24 | 54.03 | 53.29 | -1.39 | -2.54% | 52.50 | 55.46 | 71392 | 38294 | 20.94% |
| 2024-10-23 | 57.01 | 54.68 | -2.90 | -5.04% | 54.15 | 58.88 | 109543 | 61923 | 32.13% |
| 2024-10-22 | 56.81 | 57.58 | 0.09 | 0.16% | 55.55 | 58.93 | 93984 | 53701 | 27.57% |
| 2024-10-21 | 58.80 | 57.49 | 0.10 | 0.17% | 57.22 | 62.30 | 138548 | 81898 | 40.64% |
| 2024-10-18 | 53.06 | 57.39 | 3.91 | 7.31% | 52.30 | 59.32 | 115134 | 64391 | 33.77% |
| 2024-10-17 | 54.20 | 53.48 | 0.00 | 0.00% | 53.28 | 55.20 | 86564 | 47012 | 25.39% |
| 2024-10-16 | 52.12 | 53.48 | -0.12 | -0.22% | 51.85 | 55.27 | 92237 | 49012 | 27.06% |
| 2024-10-15 | 53.10 | 53.60 | -1.30 | -2.37% | 52.80 | 58.80 | 137475 | 75824 | 40.33% |
| 2024-10-14 | 51.00 | 54.90 | 5.35 | 10.80% | 49.86 | 55.88 | 136352 | 71582 | 40.00% |
| 2024-10-11 | 49.80 | 49.55 | -3.43 | -6.47% | 48.10 | 52.78 | 106663 | 53764 | 31.29% |
| 2024-10-10 | 55.50 | 52.98 | -0.03 | -0.06% | 50.31 | 59.44 | 150243 | 82594 | 44.07% |
| 2024-10-09 | 51.00 | 53.01 | -0.87 | -1.61% | 50.30 | 63.96 | 190154 | 110719 | 55.78% |
| 2024-10-08 | 53.88 | 53.88 | 8.98 | 20.00% | 51.00 | 53.88 | 121895 | 65268 | 35.76% |
| 2024-09-30 | 39.03 | 44.90 | 7.48 | 19.99% | 38.00 | 44.90 | 157383 | 64941 | 46.17% |
| 2024-09-27 | 35.80 | 37.42 | 2.32 | 6.61% | 35.33 | 37.94 | 121222 | 44497 | 35.56% |
| 2024-09-26 | 34.46 | 35.10 | 0.27 | 0.78% | 33.81 | 35.21 | 84685 | 29227 | 24.84% |
| 2024-09-25 | 34.25 | 34.83 | 0.20 | 0.58% | 34.10 | 36.16 | 106803 | 37378 | 31.33% |
| 2024-09-24 | 33.15 | 34.63 | 1.79 | 5.45% | 32.30 | 34.64 | 90968 | 30521 | 26.68% |
| 2024-09-23 | 32.60 | 32.84 | 0.19 | 0.58% | 32.41 | 33.55 | 63706 | 21019 | 18.69% |
| 2024-09-20 | 32.83 | 32.65 | -0.03 | -0.09% | 32.07 | 33.29 | 55797 | 18197 | 16.37% |
| 2024-09-19 | 33.19 | 32.68 | -0.39 | -1.18% | 32.46 | 33.33 | 53722 | 17654 | 15.76% |
| 2024-09-18 | 32.82 | 33.07 | 0.16 | 0.49% | 32.29 | 33.50 | 52091 | 17178 | 15.28% |
| 2024-09-13 | 34.38 | 32.91 | -1.11 | -3.26% | 32.91 | 34.49 | 56022 | 18822 | 16.43% |
| 2024-09-12 | 35.10 | 34.02 | -0.98 | -2.80% | 33.95 | 35.46 | 61136 | 21160 | 17.93% |
| 2024-09-11 | 35.60 | 35.00 | -0.66 | -1.85% | 34.97 | 36.25 | 54723 | 19403 | 16.05% |
| 2024-09-10 | 36.23 | 35.66 | -0.64 | -1.76% | 34.82 | 36.32 | 65360 | 23145 | 19.17% |
| 2024-09-09 | 35.29 | 36.30 | 0.46 | 1.28% | 35.29 | 36.66 | 61216 | 22046 | 17.96% |
| 2024-09-06 | 37.50 | 35.84 | -1.58 | -4.22% | 35.70 | 37.88 | 100134 | 37054 | 29.37% |
| 2024-09-05 | 37.59 | 37.42 | -0.90 | -2.35% | 36.50 | 37.94 | 103558 | 38510 | 30.38% |
| 2024-09-04 | 38.54 | 38.32 | -0.60 | -1.54% | 38.13 | 40.29 | 101252 | 39620 | 29.70% |
| 2024-09-03 | 38.31 | 38.92 | -0.19 | -0.49% | 37.78 | 39.80 | 110770 | 43050 | 32.49% |
| 2024-09-02 | 41.36 | 39.11 | -4.37 | -10.05% | 38.99 | 41.78 | 166446 | 67245 | 48.83% |
| 2024-08-30 | 45.00 | 43.48 | -2.40 | -5.23% | 42.72 | 46.64 | 217106 | 95565 | 63.69% |
| 2024-08-29 | 50.75 | 45.88 | -1.05 | -2.24% | 45.88 | 56.32 | 244139 | 125308 | 71.62% |
| 2024-08-28 | 38.70 | 46.93 | 7.82 | 19.99% | 38.70 | 46.93 | 109733 | 49439 | 32.19% |
| 2024-08-27 | 40.67 | 39.11 | -0.77 | -1.93% | 37.70 | 42.78 | 161289 | 64951 | 47.31% |
| 2024-08-26 | 38.76 | 39.88 | 1.12 | 2.89% | 38.70 | 45.87 | 214544 | 88763 | 62.93% |
| 2024-08-23 | 33.60 | 38.76 | 6.26 | 19.26% | 33.45 | 42.78 | 258868 | 97139 | 75.94% |
| 2024-08-22 | 34.18 | 32.50 | -3.15 | -8.84% | 32.00 | 35.89 | 202922 | 68189 | 59.53% |
| 2024-08-21 | 42.00 | 35.65 | 24.51 | 220.02% | 35.00 | 44.00 | 266824 | 101581 | 78.27% |