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 | 50.31 | 50.19 | -0.27 | -0.54% | 49.75 | 50.97 | 488475 | 245442 | 0.77% |
| 2024-11-20 | 47.44 | 50.46 | 3.03 | 6.39% | 47.44 | 50.79 | 1095674 | 545930 | 1.72% |
| 2024-11-19 | 47.24 | 47.43 | 0.23 | 0.49% | 46.84 | 47.80 | 260305 | 123095 | 0.41% |
| 2024-11-18 | 47.71 | 47.20 | -0.50 | -1.05% | 47.00 | 48.06 | 303536 | 144382 | 0.48% |
| 2024-11-15 | 48.27 | 47.70 | -0.75 | -1.55% | 47.70 | 48.70 | 330870 | 159342 | 0.52% |
| 2024-11-14 | 49.27 | 48.45 | -0.90 | -1.82% | 48.43 | 49.70 | 389092 | 191189 | 0.61% |
| 2024-11-13 | 49.16 | 49.35 | 0.06 | 0.12% | 49.06 | 50.26 | 409141 | 202364 | 0.64% |
| 2024-11-12 | 49.43 | 49.29 | -0.14 | -0.28% | 49.05 | 50.78 | 767357 | 383981 | 1.20% |
| 2024-11-11 | 48.99 | 49.43 | -0.07 | -0.14% | 48.30 | 49.67 | 586792 | 287026 | 0.92% |
| 2024-11-08 | 50.10 | 49.50 | -0.50 | -1.00% | 49.15 | 50.50 | 652314 | 324052 | 1.02% |
| 2024-11-07 | 48.60 | 50.00 | 1.25 | 2.56% | 48.41 | 50.00 | 584066 | 288291 | 0.92% |
| 2024-11-06 | 48.71 | 48.75 | 0.07 | 0.14% | 48.25 | 49.68 | 537558 | 262477 | 0.84% |
| 2024-11-05 | 47.62 | 48.68 | 0.69 | 1.44% | 47.50 | 48.84 | 514370 | 248950 | 0.81% |
| 2024-11-04 | 48.10 | 47.99 | 0.43 | 0.90% | 47.26 | 48.39 | 406592 | 194243 | 0.64% |
| 2024-11-01 | 46.72 | 47.56 | 0.96 | 2.06% | 46.72 | 48.50 | 619959 | 296218 | 0.97% |
| 2024-10-31 | 47.21 | 46.60 | -0.60 | -1.27% | 46.56 | 47.40 | 456722 | 213825 | 0.72% |
| 2024-10-30 | 48.18 | 47.20 | -0.98 | -2.03% | 46.96 | 48.48 | 475485 | 225671 | 0.75% |
| 2024-10-29 | 48.62 | 48.18 | -0.41 | -0.84% | 48.10 | 48.91 | 397700 | 192623 | 0.62% |
| 2024-10-28 | 48.03 | 48.59 | 0.59 | 1.23% | 47.97 | 48.90 | 571141 | 276937 | 0.90% |
| 2024-10-25 | 48.60 | 48.00 | -0.67 | -1.38% | 46.72 | 48.60 | 943149 | 449873 | 1.48% |
| 2024-10-24 | 50.60 | 48.67 | -2.02 | -3.99% | 47.82 | 50.60 | 901547 | 438304 | 1.41% |
| 2024-10-23 | 50.83 | 50.69 | -0.07 | -0.14% | 50.14 | 51.18 | 370597 | 187568 | 0.58% |
| 2024-10-22 | 50.21 | 50.76 | 0.20 | 0.40% | 50.21 | 51.79 | 401077 | 204610 | 0.63% |
| 2024-10-21 | 50.60 | 50.56 | 0.08 | 0.16% | 49.33 | 51.07 | 471852 | 237252 | 0.74% |
| 2024-10-18 | 49.00 | 50.48 | 1.26 | 2.56% | 48.76 | 51.51 | 536726 | 268430 | 0.84% |
| 2024-10-17 | 49.30 | 49.22 | 0.04 | 0.08% | 49.22 | 50.53 | 342963 | 171160 | 0.54% |
| 2024-10-16 | 49.89 | 49.18 | -1.42 | -2.81% | 49.01 | 50.68 | 397388 | 197186 | 0.62% |
| 2024-10-15 | 51.39 | 50.60 | -0.79 | -1.54% | 50.55 | 52.62 | 363264 | 187026 | 0.57% |
| 2024-10-14 | 50.50 | 51.39 | 1.19 | 2.37% | 50.06 | 51.67 | 395841 | 201681 | 0.62% |
| 2024-10-11 | 52.13 | 50.20 | -2.37 | -4.51% | 49.68 | 52.57 | 495422 | 251885 | 0.78% |
| 2024-10-10 | 51.68 | 52.57 | 0.89 | 1.72% | 51.68 | 53.82 | 585281 | 308948 | 0.92% |
| 2024-10-09 | 55.00 | 51.68 | -4.33 | -7.73% | 51.56 | 55.00 | 900591 | 478533 | 1.41% |
| 2024-10-08 | 57.53 | 56.01 | 3.71 | 7.09% | 53.40 | 57.53 | 1192595 | 665893 | 1.87% |
| 2024-09-30 | 50.20 | 52.30 | 3.62 | 7.44% | 50.00 | 52.74 | 1018482 | 525020 | 1.60% |
| 2024-09-27 | 47.38 | 48.68 | 2.22 | 4.78% | 46.95 | 48.90 | 380621 | 182608 | 0.60% |
| 2024-09-26 | 44.14 | 46.46 | 2.62 | 5.98% | 43.71 | 46.50 | 476933 | 215150 | 0.75% |
| 2024-09-25 | 44.01 | 43.84 | 0.18 | 0.41% | 43.69 | 44.65 | 433825 | 191422 | 0.68% |
| 2024-09-24 | 43.38 | 43.66 | 0.95 | 2.22% | 42.24 | 43.72 | 433281 | 186626 | 0.68% |
| 2024-09-23 | 42.88 | 42.71 | 0.00 | 0.00% | 42.52 | 43.48 | 284754 | 121995 | 0.45% |
| 2024-09-20 | 44.90 | 42.71 | -2.29 | -5.09% | 42.32 | 44.90 | 669156 | 287910 | 1.05% |
| 2024-09-19 | 45.13 | 45.00 | -0.12 | -0.27% | 44.40 | 45.33 | 224012 | 100615 | 0.35% |
| 2024-09-18 | 44.89 | 45.12 | 0.35 | 0.78% | 44.78 | 45.59 | 175079 | 79107 | 0.27% |
| 2024-09-13 | 44.95 | 44.77 | -0.20 | -0.44% | 44.40 | 45.30 | 195097 | 87410 | 0.31% |
| 2024-09-12 | 45.23 | 44.97 | -0.46 | -1.01% | 44.75 | 45.78 | 186578 | 84205 | 0.29% |
| 2024-09-11 | 44.30 | 45.43 | 0.95 | 2.14% | 44.11 | 45.55 | 291578 | 131867 | 0.46% |
| 2024-09-10 | 44.40 | 44.48 | -0.07 | -0.16% | 43.71 | 44.70 | 199183 | 88322 | 0.31% |
| 2024-09-09 | 44.40 | 44.55 | 0.15 | 0.34% | 44.30 | 45.42 | 256017 | 114450 | 0.40% |
| 2024-09-06 | 45.15 | 44.40 | -0.60 | -1.33% | 44.40 | 45.15 | 141476 | 63259 | 0.22% |
| 2024-09-05 | 44.66 | 45.00 | 0.49 | 1.10% | 44.42 | 45.18 | 198639 | 89241 | 0.31% |
| 2024-09-04 | 44.38 | 44.51 | -0.07 | -0.16% | 44.17 | 45.15 | 212577 | 94965 | 0.33% |
| 2024-09-03 | 43.88 | 44.58 | 0.68 | 1.55% | 43.72 | 45.20 | 316480 | 141525 | 0.50% |
| 2024-09-02 | 44.01 | 43.90 | -0.23 | -0.52% | 43.02 | 44.37 | 258008 | 112840 | 0.40% |
| 2024-08-30 | 44.44 | 44.13 | -0.19 | -0.43% | 43.93 | 44.50 | 313280 | 138599 | 0.49% |
| 2024-08-29 | 43.48 | 44.32 | 0.82 | 1.89% | 43.30 | 44.55 | 305230 | 134931 | 0.48% |
| 2024-08-28 | 43.60 | 43.50 | -0.10 | -0.23% | 43.15 | 44.08 | 206227 | 89669 | 0.32% |
| 2024-08-27 | 43.27 | 43.60 | 0.28 | 0.65% | 43.11 | 43.98 | 226268 | 98752 | 0.35% |
| 2024-08-26 | 43.61 | 43.32 | -0.30 | -0.69% | 42.80 | 43.80 | 245225 | 105954 | 0.38% |
| 2024-08-23 | 43.68 | 43.62 | -0.31 | -0.71% | 43.08 | 43.95 | 277509 | 120809 | 0.44% |
| 2024-08-22 | 43.21 | 43.93 | 1.62 | 3.83% | 42.63 | 44.27 | 537348 | 234992 | 0.84% |
| 2024-08-21 | 42.19 | 42.31 | 0.06 | 0.14% | 42.04 | 42.80 | 162313 | 68806 | 0.25% |
| 2024-08-20 | 42.10 | 42.25 | 0.14 | 0.33% | 41.80 | 42.38 | 153987 | 64857 | 0.24% |
| 2024-08-19 | 43.21 | 42.11 | -1.01 | -2.34% | 41.77 | 43.60 | 239673 | 101483 | 0.38% |
| 2024-08-16 | 42.60 | 43.12 | 0.20 | 0.47% | 42.30 | 43.21 | 156943 | 67348 | 0.25% |
| 2024-08-15 | 42.38 | 42.92 | 0.42 | 0.99% | 42.32 | 43.65 | 214247 | 92165 | 0.34% |
| 2024-08-14 | 42.95 | 42.50 | -0.17 | -0.40% | 42.09 | 42.98 | 141847 | 60238 | 0.22% |