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 | 51.31 | 51.09 | -0.55 | -1.07% | 50.50 | 51.60 | 61674 | 31447 | 1.38% |
| 2024-11-20 | 51.21 | 51.64 | 0.29 | 0.56% | 51.01 | 52.00 | 70219 | 36241 | 1.57% |
| 2024-11-19 | 50.60 | 51.35 | 0.93 | 1.84% | 50.09 | 51.40 | 65627 | 33327 | 1.47% |
| 2024-11-18 | 51.32 | 50.42 | -1.10 | -2.14% | 50.00 | 51.77 | 82301 | 41894 | 1.84% |
| 2024-11-15 | 53.13 | 51.52 | -1.47 | -2.77% | 51.52 | 53.40 | 84173 | 44207 | 1.88% |
| 2024-11-14 | 54.40 | 52.99 | -1.47 | -2.70% | 52.82 | 54.42 | 71379 | 38292 | 1.60% |
| 2024-11-13 | 55.15 | 54.46 | -1.40 | -2.51% | 53.71 | 55.78 | 117220 | 63859 | 2.62% |
| 2024-11-12 | 55.20 | 55.86 | 0.88 | 1.60% | 55.13 | 57.88 | 190045 | 107362 | 4.25% |
| 2024-11-11 | 53.30 | 54.98 | 0.85 | 1.57% | 53.06 | 54.98 | 126544 | 68423 | 2.83% |
| 2024-11-08 | 55.68 | 54.13 | -0.77 | -1.40% | 54.00 | 56.02 | 148001 | 81164 | 3.31% |
| 2024-11-07 | 51.57 | 54.90 | 2.82 | 5.41% | 51.45 | 55.00 | 184145 | 99455 | 4.12% |
| 2024-11-06 | 52.40 | 52.08 | -0.33 | -0.63% | 51.60 | 53.00 | 114950 | 60118 | 2.57% |
| 2024-11-05 | 50.81 | 52.41 | 1.22 | 2.38% | 50.60 | 52.75 | 119870 | 62340 | 2.68% |
| 2024-11-04 | 50.39 | 51.19 | 0.83 | 1.65% | 50.39 | 51.58 | 66545 | 33907 | 1.49% |
| 2024-11-01 | 49.67 | 50.36 | 0.13 | 0.26% | 49.59 | 51.32 | 87890 | 44459 | 1.96% |
| 2024-10-31 | 50.35 | 50.23 | -0.27 | -0.53% | 50.05 | 51.28 | 88422 | 44614 | 1.98% |
| 2024-10-30 | 52.07 | 50.50 | -1.56 | -3.00% | 49.99 | 52.29 | 123620 | 62950 | 2.76% |
| 2024-10-29 | 54.50 | 52.06 | -1.61 | -3.00% | 52.05 | 54.58 | 118296 | 62734 | 2.64% |
| 2024-10-28 | 52.61 | 53.67 | 1.27 | 2.42% | 51.69 | 53.70 | 125309 | 66119 | 2.80% |
| 2024-10-25 | 50.80 | 52.40 | 1.40 | 2.75% | 50.69 | 53.12 | 133288 | 69341 | 2.98% |
| 2024-10-24 | 52.10 | 51.00 | -1.68 | -3.19% | 50.90 | 52.66 | 102348 | 52766 | 2.29% |
| 2024-10-23 | 52.00 | 52.68 | 0.68 | 1.31% | 51.20 | 53.55 | 143183 | 75010 | 3.20% |
| 2024-10-22 | 51.00 | 52.00 | 0.51 | 0.99% | 51.00 | 52.51 | 106798 | 55373 | 2.39% |
| 2024-10-21 | 51.40 | 51.49 | -0.01 | -0.02% | 50.42 | 51.98 | 121800 | 62374 | 2.72% |
| 2024-10-18 | 49.00 | 51.50 | 2.15 | 4.36% | 48.84 | 53.00 | 155564 | 79216 | 3.48% |
| 2024-10-17 | 50.50 | 49.35 | -0.63 | -1.26% | 49.24 | 51.30 | 95807 | 48223 | 2.14% |
| 2024-10-16 | 48.76 | 49.98 | 0.46 | 0.93% | 48.63 | 50.51 | 86871 | 43242 | 1.94% |
| 2024-10-15 | 50.81 | 49.52 | -1.76 | -3.43% | 49.52 | 51.50 | 110412 | 55730 | 2.47% |
| 2024-10-14 | 50.47 | 51.28 | 1.02 | 2.03% | 49.51 | 51.35 | 124887 | 63228 | 2.79% |
| 2024-10-11 | 52.20 | 50.26 | -2.41 | -4.58% | 49.68 | 52.67 | 141016 | 71629 | 3.15% |
| 2024-10-10 | 54.80 | 52.67 | -3.13 | -5.61% | 51.50 | 55.80 | 279791 | 149009 | 6.26% |
| 2024-10-09 | 59.00 | 55.80 | -6.20 | -10.00% | 55.80 | 59.20 | 198828 | 113237 | 4.45% |
| 2024-10-08 | 64.47 | 62.00 | 3.39 | 5.78% | 56.95 | 64.47 | 296049 | 183012 | 6.62% |
| 2024-09-30 | 57.31 | 58.61 | 5.33 | 10.00% | 54.80 | 58.61 | 225091 | 129142 | 5.03% |
| 2024-09-27 | 50.67 | 53.28 | 4.10 | 8.34% | 49.61 | 53.38 | 136670 | 70035 | 3.06% |
| 2024-09-26 | 44.82 | 49.18 | 4.15 | 9.22% | 44.70 | 49.49 | 154397 | 72920 | 3.45% |
| 2024-09-25 | 46.00 | 45.03 | -0.36 | -0.79% | 44.85 | 46.73 | 115562 | 53010 | 2.58% |
| 2024-09-24 | 42.83 | 45.39 | 2.94 | 6.93% | 42.83 | 45.47 | 121978 | 54097 | 2.73% |
| 2024-09-23 | 43.51 | 42.45 | -0.83 | -1.92% | 42.26 | 43.59 | 47399 | 20281 | 1.06% |
| 2024-09-20 | 43.42 | 43.28 | 0.08 | 0.19% | 42.50 | 43.44 | 43989 | 18868 | 0.98% |
| 2024-09-19 | 42.00 | 43.20 | 1.47 | 3.52% | 41.83 | 44.25 | 80668 | 34906 | 1.80% |
| 2024-09-18 | 41.47 | 41.73 | 0.17 | 0.41% | 40.58 | 41.85 | 37123 | 15291 | 0.83% |
| 2024-09-13 | 42.40 | 41.56 | -0.84 | -1.98% | 41.35 | 42.80 | 34006 | 14288 | 0.76% |
| 2024-09-12 | 42.80 | 42.40 | -0.42 | -0.98% | 42.38 | 43.78 | 35268 | 15192 | 0.79% |
| 2024-09-11 | 42.08 | 42.82 | 0.47 | 1.11% | 42.08 | 43.09 | 35246 | 15043 | 0.79% |
| 2024-09-10 | 42.35 | 42.35 | -0.10 | -0.24% | 41.18 | 42.50 | 41019 | 17125 | 0.92% |
| 2024-09-09 | 41.18 | 42.45 | 1.09 | 2.64% | 40.95 | 43.24 | 60208 | 25607 | 1.35% |
| 2024-09-06 | 42.22 | 41.36 | -0.97 | -2.29% | 41.23 | 42.68 | 34047 | 14248 | 0.76% |
| 2024-09-05 | 41.92 | 42.33 | 0.56 | 1.34% | 41.92 | 42.80 | 31211 | 13239 | 0.70% |
| 2024-09-04 | 41.57 | 41.77 | -0.11 | -0.26% | 41.53 | 42.50 | 32492 | 13674 | 0.73% |
| 2024-09-03 | 41.60 | 41.88 | 0.23 | 0.55% | 41.45 | 42.75 | 36314 | 15271 | 0.81% |
| 2024-09-02 | 43.35 | 41.65 | -1.77 | -4.08% | 41.65 | 43.65 | 56841 | 24116 | 1.27% |
| 2024-08-30 | 42.90 | 43.42 | 0.29 | 0.67% | 42.83 | 44.36 | 73525 | 32029 | 1.64% |
| 2024-08-29 | 41.38 | 43.13 | 1.43 | 3.43% | 41.35 | 43.50 | 69453 | 29724 | 1.55% |
| 2024-08-28 | 41.04 | 41.70 | 0.51 | 1.24% | 40.97 | 42.76 | 51073 | 21391 | 1.14% |
| 2024-08-27 | 40.58 | 41.19 | 0.34 | 0.83% | 40.58 | 41.80 | 38962 | 16046 | 0.87% |
| 2024-08-26 | 40.14 | 40.85 | -0.86 | -2.06% | 39.64 | 41.30 | 56096 | 22760 | 1.25% |
| 2024-08-23 | 41.08 | 41.71 | 0.61 | 1.48% | 40.95 | 42.01 | 43465 | 18072 | 0.97% |
| 2024-08-22 | 41.89 | 41.10 | -0.74 | -1.77% | 40.99 | 42.10 | 44579 | 18432 | 1.00% |
| 2024-08-21 | 42.52 | 41.84 | -0.97 | -2.27% | 41.59 | 42.97 | 51230 | 21560 | 1.15% |
| 2024-08-20 | 43.20 | 42.81 | -0.49 | -1.13% | 42.73 | 43.75 | 44303 | 19123 | 0.99% |
| 2024-08-19 | 44.28 | 43.30 | -1.00 | -2.26% | 42.70 | 45.09 | 68174 | 29772 | 1.52% |
| 2024-08-16 | 44.12 | 44.30 | -0.32 | -0.72% | 43.82 | 45.15 | 55349 | 24539 | 1.24% |
| 2024-08-15 | 43.50 | 44.62 | 1.06 | 2.43% | 43.39 | 45.68 | 87959 | 39285 | 1.97% |
| 2024-08-14 | 43.50 | 43.56 | -0.20 | -0.46% | 42.84 | 43.94 | 52711 | 22850 | 1.18% |
| 2024-08-13 | 43.38 | 43.76 | 0.33 | 0.76% | 42.61 | 43.79 | 55953 | 24172 | 1.25% |