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 | 49.95 | 50.01 | -0.12 | -0.24% | 49.40 | 50.20 | 130484 | 64909 | 0.63% |
| 2024-11-20 | 49.25 | 50.13 | 0.92 | 1.87% | 48.86 | 51.09 | 210327 | 104803 | 1.01% |
| 2024-11-19 | 49.60 | 49.21 | -0.25 | -0.51% | 48.16 | 49.73 | 236562 | 115755 | 1.13% |
| 2024-11-18 | 50.47 | 49.46 | -0.91 | -1.81% | 48.94 | 51.74 | 260259 | 130591 | 1.25% |
| 2024-11-15 | 51.90 | 50.37 | -1.96 | -3.75% | 50.20 | 52.45 | 232808 | 119735 | 1.12% |
| 2024-11-14 | 52.60 | 52.33 | -0.10 | -0.19% | 52.20 | 54.48 | 280719 | 149342 | 1.35% |
| 2024-11-13 | 52.50 | 52.43 | -0.12 | -0.23% | 51.52 | 52.98 | 226369 | 118304 | 1.09% |
| 2024-11-12 | 55.49 | 52.55 | -2.56 | -4.65% | 52.23 | 56.16 | 388483 | 209159 | 1.86% |
| 2024-11-11 | 54.59 | 55.11 | -0.59 | -1.06% | 53.70 | 55.16 | 382478 | 207931 | 1.83% |
| 2024-11-08 | 58.01 | 55.70 | -0.79 | -1.40% | 54.80 | 58.03 | 572428 | 322766 | 2.74% |
| 2024-11-07 | 50.36 | 56.49 | 5.14 | 10.01% | 50.24 | 56.49 | 618157 | 329283 | 2.96% |
| 2024-11-06 | 52.15 | 51.35 | -0.74 | -1.42% | 50.08 | 53.00 | 491724 | 253296 | 2.36% |
| 2024-11-05 | 48.29 | 52.09 | 3.79 | 7.85% | 47.61 | 52.54 | 530871 | 267848 | 2.55% |
| 2024-11-04 | 47.62 | 48.30 | 0.54 | 1.13% | 47.01 | 48.31 | 196528 | 93602 | 0.94% |
| 2024-11-01 | 48.64 | 47.76 | -0.25 | -0.52% | 47.21 | 48.95 | 235214 | 113439 | 1.13% |
| 2024-10-31 | 48.26 | 48.01 | 0.24 | 0.50% | 47.64 | 49.35 | 238190 | 115136 | 1.14% |
| 2024-10-30 | 48.75 | 47.77 | -0.97 | -1.99% | 46.95 | 49.22 | 204636 | 97827 | 0.98% |
| 2024-10-29 | 48.60 | 48.74 | 0.09 | 0.18% | 48.57 | 49.85 | 170255 | 83751 | 0.82% |
| 2024-10-28 | 48.82 | 48.65 | -0.21 | -0.43% | 48.16 | 48.98 | 143241 | 69549 | 0.69% |
| 2024-10-25 | 49.21 | 48.86 | -0.34 | -0.69% | 48.60 | 49.62 | 151182 | 74112 | 0.72% |
| 2024-10-24 | 49.40 | 49.20 | -0.69 | -1.38% | 48.60 | 49.56 | 173132 | 85003 | 0.83% |
| 2024-10-23 | 49.42 | 49.89 | 0.02 | 0.04% | 49.36 | 50.97 | 336603 | 168729 | 1.61% |
| 2024-10-22 | 49.45 | 49.87 | 0.47 | 0.95% | 48.97 | 51.03 | 253001 | 125961 | 1.21% |
| 2024-10-21 | 49.06 | 49.40 | -0.13 | -0.26% | 48.40 | 49.77 | 294706 | 144929 | 1.41% |
| 2024-10-18 | 47.00 | 49.53 | 2.23 | 4.71% | 45.58 | 50.80 | 532992 | 255627 | 2.56% |
| 2024-10-17 | 48.00 | 47.30 | 0.06 | 0.13% | 47.15 | 49.18 | 256892 | 123420 | 1.23% |
| 2024-10-16 | 47.10 | 47.24 | -0.86 | -1.79% | 46.95 | 48.51 | 282049 | 134232 | 1.35% |
| 2024-10-15 | 49.70 | 48.10 | -1.99 | -3.97% | 47.96 | 50.80 | 329523 | 162833 | 1.58% |
| 2024-10-14 | 49.95 | 50.09 | 0.40 | 0.80% | 48.40 | 50.58 | 366021 | 182096 | 1.76% |
| 2024-10-11 | 49.91 | 49.69 | -2.04 | -3.94% | 48.99 | 51.47 | 379768 | 189862 | 1.82% |
| 2024-10-10 | 50.80 | 51.73 | 2.73 | 5.57% | 48.50 | 53.90 | 734112 | 376396 | 3.52% |
| 2024-10-09 | 50.04 | 49.00 | -2.06 | -4.03% | 48.20 | 53.20 | 838915 | 426410 | 4.02% |
| 2024-10-08 | 51.06 | 51.06 | 4.64 | 10.00% | 48.55 | 51.06 | 670596 | 339767 | 3.22% |
| 2024-09-30 | 45.10 | 46.42 | 4.22 | 10.00% | 44.31 | 46.42 | 494558 | 226100 | 2.37% |
| 2024-09-27 | 41.50 | 42.20 | 2.33 | 5.84% | 40.53 | 42.52 | 363434 | 150683 | 1.74% |
| 2024-09-26 | 37.20 | 39.87 | 2.84 | 7.67% | 37.05 | 39.87 | 389690 | 149876 | 1.87% |
| 2024-09-25 | 37.70 | 37.03 | 0.95 | 2.63% | 36.90 | 38.55 | 433248 | 162973 | 2.08% |
| 2024-09-24 | 33.61 | 36.08 | 2.84 | 8.54% | 33.20 | 36.19 | 369548 | 129444 | 1.77% |
| 2024-09-23 | 32.66 | 33.24 | 0.45 | 1.37% | 32.61 | 33.57 | 121911 | 40409 | 0.58% |
| 2024-09-20 | 32.64 | 32.79 | 0.05 | 0.15% | 32.48 | 32.94 | 101814 | 33340 | 0.49% |
| 2024-09-19 | 32.41 | 32.74 | 0.23 | 0.71% | 32.03 | 32.97 | 138521 | 45090 | 0.66% |
| 2024-09-18 | 31.94 | 32.51 | 0.48 | 1.50% | 31.90 | 32.76 | 130373 | 42215 | 0.63% |
| 2024-09-13 | 31.92 | 32.03 | 0.08 | 0.25% | 31.85 | 32.81 | 122406 | 39556 | 0.59% |
| 2024-09-12 | 32.15 | 31.95 | 0.04 | 0.13% | 31.58 | 32.24 | 130966 | 41837 | 0.63% |
| 2024-09-11 | 32.12 | 31.91 | -0.47 | -1.45% | 31.80 | 32.56 | 105191 | 33703 | 0.50% |
| 2024-09-10 | 32.59 | 32.38 | -0.30 | -0.92% | 32.12 | 32.82 | 95592 | 30904 | 0.46% |
| 2024-09-09 | 32.73 | 32.68 | -0.50 | -1.51% | 32.56 | 33.30 | 141267 | 46394 | 0.68% |
| 2024-09-06 | 33.01 | 33.18 | 0.08 | 0.24% | 32.78 | 33.86 | 161151 | 53890 | 0.77% |
| 2024-09-05 | 32.49 | 33.10 | 0.53 | 1.63% | 32.44 | 33.18 | 132379 | 43522 | 0.63% |
| 2024-09-04 | 32.95 | 32.57 | -0.28 | -0.85% | 32.31 | 33.38 | 156879 | 51380 | 0.75% |
| 2024-09-03 | 33.13 | 32.85 | -0.31 | -0.93% | 32.60 | 33.25 | 163158 | 53656 | 0.78% |
| 2024-09-02 | 32.88 | 33.16 | 0.11 | 0.33% | 32.78 | 33.66 | 328760 | 109267 | 1.58% |
| 2024-08-30 | 31.10 | 33.05 | 2.92 | 9.69% | 31.02 | 33.14 | 472919 | 154143 | 2.27% |
| 2024-08-29 | 30.32 | 30.13 | -0.15 | -0.50% | 30.13 | 31.08 | 124435 | 37994 | 0.60% |
| 2024-08-28 | 30.39 | 30.28 | -0.19 | -0.62% | 30.05 | 30.45 | 55379 | 16760 | 0.27% |
| 2024-08-27 | 30.35 | 30.47 | -0.03 | -0.10% | 30.26 | 30.65 | 63197 | 19239 | 0.30% |
| 2024-08-26 | 30.32 | 30.50 | 0.15 | 0.49% | 30.04 | 30.60 | 85055 | 25792 | 0.41% |
| 2024-08-23 | 29.32 | 30.35 | 0.96 | 3.27% | 29.32 | 30.44 | 105570 | 31760 | 0.51% |
| 2024-08-22 | 29.66 | 29.39 | -0.18 | -0.61% | 29.38 | 29.83 | 56056 | 16566 | 0.27% |
| 2024-08-21 | 29.90 | 29.57 | -0.47 | -1.56% | 29.42 | 30.03 | 68416 | 20261 | 0.33% |
| 2024-08-20 | 30.21 | 30.04 | -0.22 | -0.73% | 29.90 | 30.37 | 70243 | 21106 | 0.34% |
| 2024-08-19 | 29.45 | 30.26 | 0.79 | 2.68% | 29.45 | 30.32 | 109633 | 32926 | 0.53% |
| 2024-08-16 | 29.23 | 29.47 | 0.10 | 0.34% | 29.23 | 29.80 | 83186 | 24602 | 0.40% |
| 2024-08-15 | 28.90 | 29.37 | 0.45 | 1.56% | 28.73 | 29.63 | 96298 | 28244 | 0.46% |