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 | 52.37 | 53.13 | 0.26 | 0.49% | 51.53 | 53.13 | 192277 | 100877 | 1.14% |
| 2024-11-20 | 52.50 | 52.87 | -0.43 | -0.81% | 52.30 | 54.39 | 274815 | 146401 | 1.63% |
| 2024-11-19 | 51.88 | 53.30 | 2.36 | 4.63% | 51.53 | 53.88 | 284824 | 150250 | 1.69% |
| 2024-11-18 | 51.11 | 50.94 | -0.15 | -0.29% | 50.51 | 52.88 | 218729 | 112627 | 1.30% |
| 2024-11-15 | 52.01 | 51.09 | -2.57 | -4.79% | 51.00 | 53.18 | 300724 | 156373 | 1.78% |
| 2024-11-14 | 53.46 | 53.66 | 0.20 | 0.37% | 53.00 | 55.66 | 381142 | 206372 | 2.26% |
| 2024-11-13 | 55.80 | 53.46 | -3.85 | -6.72% | 52.00 | 56.00 | 505583 | 270507 | 3.00% |
| 2024-11-12 | 59.67 | 57.31 | -0.64 | -1.10% | 56.59 | 59.67 | 466350 | 269609 | 2.77% |
| 2024-11-11 | 53.88 | 57.95 | 5.27 | 10.00% | 52.89 | 57.95 | 400213 | 224166 | 2.37% |
| 2024-11-08 | 49.80 | 52.68 | 2.87 | 5.76% | 49.33 | 54.78 | 473577 | 247847 | 2.81% |
| 2024-11-07 | 48.99 | 49.81 | 1.49 | 3.08% | 47.80 | 50.25 | 514850 | 252339 | 3.05% |
| 2024-11-06 | 45.25 | 48.32 | 3.28 | 7.28% | 45.25 | 49.54 | 681289 | 329291 | 4.04% |
| 2024-11-05 | 44.52 | 45.04 | 0.59 | 1.33% | 43.20 | 45.60 | 280859 | 124893 | 1.67% |
| 2024-11-04 | 44.00 | 44.45 | 1.54 | 3.59% | 43.70 | 45.99 | 272564 | 122253 | 1.62% |
| 2024-11-01 | 43.12 | 42.91 | -0.62 | -1.42% | 42.69 | 43.70 | 147109 | 63300 | 0.87% |
| 2024-10-31 | 44.97 | 43.53 | -1.43 | -3.18% | 43.23 | 45.00 | 235765 | 103375 | 1.40% |
| 2024-10-30 | 45.50 | 44.96 | -0.63 | -1.38% | 44.14 | 46.00 | 161725 | 72693 | 0.96% |
| 2024-10-29 | 46.60 | 45.59 | -0.80 | -1.72% | 45.46 | 47.09 | 180301 | 83224 | 1.07% |
| 2024-10-28 | 45.65 | 46.39 | 0.01 | 0.02% | 44.50 | 46.39 | 170602 | 77848 | 1.01% |
| 2024-10-25 | 47.70 | 46.38 | 0.77 | 1.69% | 46.00 | 47.74 | 229570 | 107247 | 1.36% |
| 2024-10-24 | 46.32 | 45.61 | 0.61 | 1.36% | 45.40 | 48.27 | 357460 | 166576 | 2.12% |
| 2024-10-23 | 44.70 | 45.00 | 0.32 | 0.72% | 44.10 | 46.08 | 208835 | 94193 | 1.24% |
| 2024-10-22 | 43.90 | 44.68 | 0.74 | 1.68% | 43.39 | 46.00 | 261696 | 116671 | 1.55% |
| 2024-10-21 | 45.14 | 43.94 | -1.16 | -2.57% | 43.88 | 45.45 | 267786 | 119498 | 1.59% |
| 2024-10-18 | 41.60 | 45.10 | 3.41 | 8.18% | 41.00 | 45.86 | 356686 | 157192 | 2.12% |
| 2024-10-17 | 41.86 | 41.69 | 0.10 | 0.24% | 41.62 | 42.49 | 178835 | 75189 | 1.06% |
| 2024-10-16 | 41.30 | 41.59 | -0.47 | -1.12% | 40.65 | 42.03 | 227528 | 93912 | 1.35% |
| 2024-10-15 | 43.90 | 42.06 | -1.85 | -4.21% | 42.02 | 43.90 | 253926 | 108499 | 1.51% |
| 2024-10-14 | 43.68 | 43.91 | -0.66 | -1.48% | 41.95 | 44.90 | 465347 | 201925 | 2.76% |
| 2024-10-11 | 46.40 | 44.57 | -2.00 | -4.29% | 43.69 | 46.97 | 353041 | 158984 | 2.09% |
| 2024-10-10 | 47.93 | 46.57 | -1.39 | -2.90% | 45.27 | 49.18 | 360446 | 168997 | 2.14% |
| 2024-10-09 | 47.98 | 47.96 | -1.64 | -3.31% | 46.62 | 50.98 | 389726 | 190780 | 2.31% |
| 2024-10-08 | 50.89 | 49.60 | 3.34 | 7.22% | 45.87 | 50.89 | 448584 | 220528 | 2.66% |
| 2024-09-30 | 44.15 | 46.26 | 4.21 | 10.01% | 43.48 | 46.26 | 302683 | 137348 | 1.80% |
| 2024-09-27 | 40.30 | 42.05 | 2.10 | 5.26% | 40.20 | 42.53 | 116123 | 47966 | 0.69% |
| 2024-09-26 | 37.46 | 39.95 | 2.38 | 6.33% | 37.30 | 39.95 | 205579 | 80100 | 1.22% |
| 2024-09-25 | 38.12 | 37.57 | 0.19 | 0.51% | 37.40 | 38.48 | 172726 | 65765 | 1.02% |
| 2024-09-24 | 37.00 | 37.38 | 0.99 | 2.72% | 35.69 | 37.58 | 178782 | 65849 | 1.06% |
| 2024-09-23 | 36.68 | 36.39 | -0.04 | -0.11% | 36.07 | 37.30 | 119260 | 43765 | 0.71% |
| 2024-09-20 | 36.45 | 36.43 | 0.68 | 1.90% | 36.10 | 37.14 | 153741 | 56279 | 0.91% |
| 2024-09-19 | 35.51 | 35.75 | 0.15 | 0.42% | 35.06 | 36.50 | 163352 | 58709 | 0.97% |
| 2024-09-18 | 34.97 | 35.60 | 0.54 | 1.54% | 34.42 | 35.80 | 121913 | 43053 | 0.72% |
| 2024-09-13 | 35.29 | 35.06 | -0.32 | -0.90% | 35.05 | 35.90 | 76931 | 27180 | 0.46% |
| 2024-09-12 | 36.12 | 35.38 | -0.73 | -2.02% | 35.31 | 36.18 | 122344 | 43610 | 0.73% |
| 2024-09-11 | 35.36 | 36.11 | 0.71 | 2.01% | 35.21 | 36.46 | 132065 | 47484 | 0.78% |
| 2024-09-10 | 35.00 | 35.40 | 0.31 | 0.88% | 34.81 | 36.00 | 153904 | 54686 | 0.91% |
| 2024-09-09 | 34.30 | 35.09 | 0.13 | 0.37% | 34.26 | 35.60 | 117241 | 41004 | 0.70% |
| 2024-09-06 | 35.38 | 34.96 | 0.01 | 0.03% | 34.64 | 35.69 | 178931 | 63079 | 1.06% |
| 2024-09-05 | 33.98 | 34.95 | 1.32 | 3.93% | 33.97 | 35.49 | 252185 | 88039 | 1.50% |
| 2024-09-04 | 32.70 | 33.63 | 0.61 | 1.85% | 32.61 | 34.14 | 174392 | 58361 | 1.03% |
| 2024-09-03 | 31.87 | 33.02 | 1.19 | 3.74% | 31.68 | 33.37 | 187246 | 61601 | 1.11% |
| 2024-09-02 | 33.41 | 31.83 | -1.83 | -5.44% | 31.83 | 33.68 | 140932 | 45934 | 0.84% |
| 2024-08-30 | 32.77 | 33.66 | 0.87 | 2.65% | 32.41 | 34.16 | 229735 | 77267 | 1.36% |
| 2024-08-29 | 31.21 | 32.79 | 1.28 | 4.06% | 30.86 | 33.21 | 194160 | 62374 | 1.15% |
| 2024-08-28 | 30.87 | 31.51 | 0.45 | 1.45% | 30.69 | 31.53 | 85477 | 26644 | 0.51% |
| 2024-08-27 | 31.53 | 31.06 | -0.69 | -2.17% | 30.72 | 31.67 | 89663 | 27977 | 0.53% |
| 2024-08-26 | 31.90 | 31.75 | 0.06 | 0.19% | 31.64 | 32.30 | 73748 | 23534 | 0.44% |
| 2024-08-23 | 31.62 | 31.69 | 0.02 | 0.06% | 31.36 | 31.98 | 73016 | 23139 | 0.43% |
| 2024-08-22 | 32.52 | 31.67 | -0.87 | -2.67% | 31.54 | 32.53 | 142012 | 45123 | 0.84% |
| 2024-08-21 | 32.51 | 32.54 | -0.12 | -0.37% | 32.23 | 33.11 | 84494 | 27541 | 0.50% |
| 2024-08-20 | 33.25 | 32.66 | -0.70 | -2.10% | 32.41 | 33.52 | 95586 | 31391 | 0.57% |
| 2024-08-19 | 33.66 | 33.36 | -0.31 | -0.92% | 33.23 | 34.20 | 78604 | 26496 | 0.47% |
| 2024-08-16 | 33.97 | 33.67 | -0.29 | -0.85% | 33.55 | 34.18 | 87729 | 29646 | 0.52% |
| 2024-08-15 | 32.73 | 33.96 | 1.21 | 3.69% | 32.46 | 34.35 | 213016 | 71973 | 1.26% |
| 2024-08-14 | 33.80 | 32.75 | -0.93 | -2.76% | 32.75 | 33.80 | 112252 | 37107 | 0.67% |
| 2024-08-13 | 33.76 | 33.68 | -0.07 | -0.21% | 33.01 | 34.24 | 129382 | 43416 | 0.77% |