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 | 50.42 | 50.03 | -0.77 | -1.52% | 49.72 | 50.48 | 265738 | 133003 | 0.97% |
| 2024-11-20 | 49.58 | 50.80 | 0.75 | 1.50% | 49.11 | 50.97 | 379095 | 190025 | 1.38% |
| 2024-11-19 | 49.10 | 50.05 | 0.71 | 1.44% | 48.15 | 50.09 | 415368 | 204754 | 1.51% |
| 2024-11-18 | 50.52 | 49.34 | -1.11 | -2.20% | 49.04 | 52.00 | 468175 | 237242 | 1.71% |
| 2024-11-15 | 51.86 | 50.45 | -1.68 | -3.22% | 50.45 | 52.69 | 441477 | 227762 | 1.61% |
| 2024-11-14 | 54.88 | 52.13 | -2.70 | -4.92% | 51.87 | 54.92 | 528329 | 280395 | 1.92% |
| 2024-11-13 | 54.15 | 54.83 | -0.38 | -0.69% | 53.08 | 55.11 | 588846 | 318229 | 2.15% |
| 2024-11-12 | 59.30 | 55.21 | -4.67 | -7.80% | 54.00 | 59.36 | 1124632 | 630621 | 4.10% |
| 2024-11-11 | 60.96 | 59.88 | -1.19 | -1.95% | 57.88 | 61.85 | 1228458 | 733005 | 4.48% |
| 2024-11-08 | 55.25 | 61.07 | 5.55 | 10.00% | 55.20 | 61.07 | 1575666 | 935349 | 5.74% |
| 2024-11-07 | 58.00 | 55.52 | -3.48 | -5.90% | 53.10 | 58.00 | 1265744 | 694097 | 4.61% |
| 2024-11-06 | 59.00 | 59.00 | 5.36 | 9.99% | 58.48 | 59.00 | 555276 | 327601 | 2.02% |
| 2024-11-05 | 52.88 | 53.64 | 4.88 | 10.01% | 52.88 | 53.64 | 257091 | 137775 | 0.94% |
| 2024-11-04 | 46.30 | 48.76 | 3.03 | 6.63% | 46.30 | 49.59 | 373795 | 179893 | 1.36% |
| 2024-11-01 | 46.00 | 45.73 | -0.66 | -1.42% | 45.69 | 46.68 | 151587 | 69739 | 0.55% |
| 2024-10-31 | 46.20 | 46.39 | -0.77 | -1.63% | 45.40 | 47.50 | 263176 | 122147 | 0.96% |
| 2024-10-30 | 47.43 | 47.16 | -0.19 | -0.40% | 47.02 | 48.09 | 154657 | 73400 | 0.56% |
| 2024-10-29 | 47.99 | 47.35 | -0.64 | -1.33% | 47.20 | 48.05 | 143631 | 68269 | 0.52% |
| 2024-10-28 | 47.38 | 47.99 | 0.83 | 1.76% | 47.29 | 48.57 | 178164 | 85368 | 0.65% |
| 2024-10-25 | 47.53 | 47.16 | -0.32 | -0.67% | 46.80 | 47.79 | 206078 | 97107 | 0.75% |
| 2024-10-24 | 48.00 | 47.48 | -1.23 | -2.53% | 46.97 | 48.30 | 213842 | 101635 | 0.78% |
| 2024-10-23 | 48.25 | 48.71 | 0.46 | 0.95% | 47.88 | 50.83 | 339685 | 167538 | 1.24% |
| 2024-10-22 | 49.16 | 48.25 | -1.18 | -2.39% | 47.87 | 49.20 | 220121 | 106536 | 0.80% |
| 2024-10-21 | 47.48 | 49.43 | 2.27 | 4.81% | 47.48 | 50.81 | 371219 | 183105 | 1.35% |
| 2024-10-18 | 45.64 | 47.16 | 1.51 | 3.31% | 45.45 | 48.18 | 233193 | 109245 | 0.85% |
| 2024-10-17 | 45.70 | 45.65 | 0.06 | 0.13% | 45.60 | 46.84 | 141735 | 65421 | 0.52% |
| 2024-10-16 | 45.58 | 45.59 | -0.86 | -1.85% | 45.18 | 46.57 | 158620 | 72675 | 0.58% |
| 2024-10-15 | 46.94 | 46.45 | -1.15 | -2.42% | 45.97 | 47.88 | 241172 | 112732 | 0.88% |
| 2024-10-14 | 46.00 | 47.60 | 2.25 | 4.96% | 45.77 | 47.99 | 362250 | 171326 | 1.32% |
| 2024-10-11 | 47.11 | 45.35 | -2.76 | -5.74% | 44.98 | 47.11 | 268830 | 123050 | 0.98% |
| 2024-10-10 | 47.49 | 48.11 | 0.57 | 1.20% | 46.17 | 50.29 | 365793 | 176603 | 1.33% |
| 2024-10-09 | 50.89 | 47.54 | -3.84 | -7.47% | 47.38 | 50.89 | 303627 | 148967 | 1.11% |
| 2024-10-08 | 51.38 | 51.38 | 4.67 | 10.00% | 48.06 | 51.38 | 407538 | 206647 | 1.48% |
| 2024-09-30 | 43.70 | 46.71 | 4.25 | 10.01% | 43.70 | 46.71 | 344120 | 157264 | 1.25% |
| 2024-09-27 | 40.92 | 42.46 | 1.62 | 3.97% | 40.92 | 42.55 | 126270 | 53098 | 0.46% |
| 2024-09-26 | 39.85 | 40.84 | 0.85 | 2.13% | 39.45 | 41.01 | 132876 | 53319 | 0.48% |
| 2024-09-25 | 39.50 | 39.99 | 0.65 | 1.65% | 39.41 | 40.62 | 132096 | 52945 | 0.48% |
| 2024-09-24 | 38.53 | 39.34 | 0.82 | 2.13% | 37.81 | 39.58 | 122864 | 47644 | 0.45% |
| 2024-09-23 | 38.50 | 38.52 | -0.08 | -0.21% | 38.40 | 39.20 | 67590 | 26182 | 0.25% |
| 2024-09-20 | 39.00 | 38.60 | -0.61 | -1.56% | 37.88 | 39.14 | 135627 | 51860 | 0.49% |
| 2024-09-19 | 40.19 | 39.21 | -0.94 | -2.34% | 38.81 | 40.23 | 107955 | 42318 | 0.39% |
| 2024-09-18 | 40.50 | 40.15 | -0.33 | -0.82% | 39.67 | 40.69 | 58446 | 23445 | 0.21% |
| 2024-09-13 | 40.46 | 40.48 | 0.01 | 0.02% | 40.38 | 40.71 | 34084 | 13815 | 0.12% |
| 2024-09-12 | 40.60 | 40.47 | -0.03 | -0.07% | 40.31 | 40.98 | 36400 | 14764 | 0.13% |
| 2024-09-11 | 40.40 | 40.50 | 0.09 | 0.22% | 40.29 | 40.63 | 31430 | 12730 | 0.11% |
| 2024-09-10 | 40.30 | 40.41 | 0.09 | 0.22% | 39.88 | 40.76 | 48791 | 19650 | 0.18% |
| 2024-09-09 | 40.78 | 40.32 | -0.48 | -1.18% | 40.03 | 41.09 | 51213 | 20744 | 0.19% |
| 2024-09-06 | 41.15 | 40.80 | -0.31 | -0.75% | 40.66 | 41.36 | 40666 | 16648 | 0.15% |
| 2024-09-05 | 41.01 | 41.11 | 0.07 | 0.17% | 40.85 | 41.20 | 36630 | 15046 | 0.13% |
| 2024-09-04 | 41.05 | 41.04 | -0.25 | -0.61% | 40.86 | 41.35 | 38273 | 15736 | 0.14% |
| 2024-09-03 | 40.61 | 41.29 | 0.66 | 1.62% | 40.61 | 41.50 | 67970 | 28023 | 0.25% |
| 2024-09-02 | 41.10 | 40.63 | -0.59 | -1.43% | 40.61 | 41.30 | 68787 | 28111 | 0.25% |
| 2024-08-30 | 40.90 | 41.22 | 0.15 | 0.37% | 40.75 | 41.50 | 73108 | 30074 | 0.27% |
| 2024-08-29 | 40.35 | 41.07 | 0.51 | 1.26% | 40.07 | 41.47 | 98364 | 40477 | 0.36% |
| 2024-08-28 | 39.35 | 40.56 | 1.09 | 2.76% | 39.33 | 40.80 | 96120 | 38877 | 0.35% |
| 2024-08-27 | 39.06 | 39.47 | 0.29 | 0.74% | 38.88 | 39.56 | 66125 | 26004 | 0.24% |
| 2024-08-26 | 39.80 | 39.18 | -0.63 | -1.58% | 38.42 | 40.26 | 104661 | 40892 | 0.38% |
| 2024-08-23 | 39.50 | 39.81 | 0.22 | 0.56% | 39.41 | 39.89 | 64928 | 25750 | 0.24% |
| 2024-08-22 | 38.94 | 39.59 | 0.68 | 1.75% | 38.80 | 39.90 | 73524 | 29059 | 0.27% |
| 2024-08-21 | 39.02 | 38.91 | -0.42 | -1.07% | 38.90 | 39.54 | 62737 | 24536 | 0.23% |
| 2024-08-20 | 39.74 | 39.33 | -0.43 | -1.08% | 38.65 | 40.00 | 98496 | 38494 | 0.36% |
| 2024-08-19 | 39.81 | 39.76 | -0.24 | -0.60% | 39.68 | 40.26 | 73879 | 29500 | 0.27% |
| 2024-08-16 | 41.25 | 40.00 | -1.02 | -2.49% | 39.87 | 41.25 | 94867 | 38167 | 0.35% |
| 2024-08-15 | 40.81 | 41.02 | 0.14 | 0.34% | 40.50 | 41.30 | 50974 | 20882 | 0.19% |