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 | 49.08 | 49.00 | -0.11 | -0.22% | 48.50 | 49.49 | 30656 | 15045 | 0.63% |
| 2024-11-20 | 50.27 | 49.11 | -1.34 | -2.66% | 48.20 | 50.55 | 74767 | 36697 | 1.53% |
| 2024-11-19 | 49.42 | 50.45 | 0.97 | 1.96% | 49.42 | 51.35 | 49636 | 25069 | 1.02% |
| 2024-11-18 | 49.90 | 49.48 | -0.58 | -1.16% | 48.88 | 50.65 | 40892 | 20387 | 0.84% |
| 2024-11-15 | 52.00 | 50.06 | -2.20 | -4.21% | 49.59 | 52.00 | 60748 | 30541 | 1.25% |
| 2024-11-14 | 53.06 | 52.26 | -1.16 | -2.17% | 52.00 | 53.27 | 30039 | 15795 | 0.62% |
| 2024-11-13 | 54.70 | 53.42 | -1.70 | -3.08% | 52.80 | 54.70 | 53187 | 28403 | 1.09% |
| 2024-11-12 | 56.87 | 55.12 | -1.43 | -2.53% | 54.52 | 58.50 | 86490 | 48843 | 1.77% |
| 2024-11-11 | 53.73 | 56.55 | 2.80 | 5.21% | 53.00 | 58.07 | 96684 | 54349 | 1.98% |
| 2024-11-08 | 51.39 | 53.75 | 2.45 | 4.78% | 50.60 | 54.50 | 77267 | 41041 | 1.59% |
| 2024-11-07 | 52.70 | 51.30 | -1.30 | -2.47% | 50.10 | 53.00 | 83725 | 42559 | 1.72% |
| 2024-11-06 | 49.20 | 52.60 | 3.42 | 6.95% | 48.52 | 54.10 | 105549 | 54544 | 2.17% |
| 2024-11-05 | 50.10 | 49.18 | -0.82 | -1.64% | 48.03 | 50.25 | 45017 | 21996 | 0.92% |
| 2024-11-04 | 48.61 | 50.00 | 0.95 | 1.94% | 48.61 | 50.40 | 32795 | 16328 | 0.67% |
| 2024-11-01 | 50.15 | 49.05 | -1.20 | -2.39% | 48.30 | 50.15 | 51112 | 24954 | 1.05% |
| 2024-10-31 | 51.07 | 50.25 | 0.32 | 0.64% | 49.48 | 51.89 | 69325 | 34934 | 1.42% |
| 2024-10-30 | 49.60 | 49.93 | -0.52 | -1.03% | 48.80 | 51.10 | 24202 | 12035 | 0.50% |
| 2024-10-29 | 50.49 | 50.45 | -0.45 | -0.88% | 50.14 | 51.60 | 23448 | 11888 | 0.48% |
| 2024-10-28 | 50.23 | 50.90 | 0.62 | 1.23% | 48.90 | 51.59 | 44140 | 22225 | 0.91% |
| 2024-10-25 | 52.99 | 50.28 | -0.31 | -0.61% | 50.17 | 53.50 | 66415 | 33925 | 1.36% |
| 2024-10-24 | 48.90 | 50.59 | 3.73 | 7.96% | 47.51 | 51.04 | 135851 | 67231 | 2.79% |
| 2024-10-23 | 47.10 | 46.86 | -0.68 | -1.43% | 46.28 | 47.58 | 41212 | 19319 | 0.85% |
| 2024-10-22 | 47.05 | 47.54 | 0.48 | 1.02% | 46.83 | 49.30 | 45921 | 22126 | 0.94% |
| 2024-10-21 | 48.36 | 47.06 | -1.31 | -2.71% | 46.71 | 48.97 | 44261 | 20904 | 0.91% |
| 2024-10-18 | 44.75 | 48.37 | 3.84 | 8.62% | 44.16 | 48.98 | 68558 | 32238 | 1.41% |
| 2024-10-17 | 45.19 | 44.53 | -0.68 | -1.50% | 44.52 | 45.43 | 27989 | 12594 | 0.57% |
| 2024-10-16 | 45.60 | 45.21 | -0.82 | -1.78% | 44.33 | 45.98 | 40271 | 18166 | 0.83% |
| 2024-10-15 | 48.28 | 46.03 | -2.24 | -4.64% | 45.88 | 48.37 | 45930 | 21636 | 0.94% |
| 2024-10-14 | 50.16 | 48.27 | -1.78 | -3.56% | 47.39 | 50.41 | 84853 | 41001 | 1.74% |
| 2024-10-11 | 52.60 | 50.05 | -2.58 | -4.90% | 49.50 | 52.80 | 56876 | 28796 | 1.17% |
| 2024-10-10 | 51.01 | 52.63 | 1.01 | 1.96% | 51.01 | 53.86 | 68119 | 35918 | 1.40% |
| 2024-10-09 | 51.59 | 51.62 | -0.25 | -0.48% | 49.20 | 55.98 | 126896 | 67178 | 2.60% |
| 2024-10-08 | 53.97 | 51.87 | 2.81 | 5.73% | 50.23 | 53.97 | 75645 | 39561 | 1.55% |
| 2024-09-30 | 46.00 | 49.06 | 4.46 | 10.00% | 46.00 | 49.06 | 63712 | 30906 | 1.31% |
| 2024-09-27 | 43.32 | 44.60 | 2.12 | 4.99% | 42.87 | 44.70 | 26301 | 11547 | 0.54% |
| 2024-09-26 | 40.62 | 42.48 | 1.62 | 3.96% | 40.62 | 42.65 | 34468 | 14424 | 0.71% |
| 2024-09-25 | 40.95 | 40.86 | 0.33 | 0.81% | 40.30 | 41.48 | 35511 | 14569 | 0.73% |
| 2024-09-24 | 39.78 | 40.53 | 1.34 | 3.42% | 38.50 | 40.88 | 48618 | 19402 | 1.00% |
| 2024-09-23 | 39.03 | 39.19 | -0.05 | -0.13% | 38.97 | 40.24 | 27942 | 11056 | 0.57% |
| 2024-09-20 | 39.32 | 39.24 | 0.29 | 0.74% | 38.96 | 40.12 | 26879 | 10573 | 0.55% |
| 2024-09-19 | 38.66 | 38.95 | 0.07 | 0.18% | 38.45 | 39.59 | 29305 | 11449 | 0.60% |
| 2024-09-18 | 37.45 | 38.88 | 1.58 | 4.24% | 36.97 | 39.04 | 28879 | 11012 | 0.59% |
| 2024-09-13 | 38.05 | 37.30 | -0.74 | -1.95% | 37.30 | 38.20 | 22118 | 8320 | 0.45% |
| 2024-09-12 | 39.50 | 38.04 | -0.99 | -2.54% | 38.01 | 39.50 | 16603 | 6384 | 0.34% |
| 2024-09-11 | 38.09 | 39.03 | 0.95 | 2.49% | 37.96 | 39.55 | 24878 | 9703 | 0.51% |
| 2024-09-10 | 38.38 | 38.08 | -0.35 | -0.91% | 37.92 | 39.14 | 27955 | 10714 | 0.57% |
| 2024-09-09 | 38.90 | 38.43 | -0.51 | -1.31% | 38.33 | 39.08 | 24299 | 9393 | 0.50% |
| 2024-09-06 | 39.05 | 38.94 | -0.16 | -0.41% | 38.55 | 40.15 | 33071 | 12949 | 0.68% |
| 2024-09-05 | 38.95 | 39.10 | 0.75 | 1.96% | 38.37 | 39.90 | 42146 | 16609 | 0.86% |
| 2024-09-04 | 37.91 | 38.35 | 0.44 | 1.16% | 37.23 | 38.96 | 28398 | 10918 | 0.58% |
| 2024-09-03 | 36.80 | 37.91 | 1.11 | 3.02% | 36.41 | 38.00 | 25846 | 9708 | 0.53% |
| 2024-09-02 | 38.00 | 36.80 | -1.19 | -3.13% | 36.70 | 38.30 | 35889 | 13386 | 0.74% |
| 2024-08-30 | 36.18 | 37.99 | 1.68 | 4.63% | 36.00 | 38.41 | 55354 | 20859 | 1.14% |
| 2024-08-29 | 34.25 | 36.31 | 2.08 | 6.08% | 33.97 | 36.50 | 38619 | 13744 | 0.79% |
| 2024-08-28 | 33.28 | 34.23 | 0.91 | 2.73% | 33.00 | 34.27 | 29236 | 9924 | 0.60% |
| 2024-08-27 | 33.17 | 33.32 | 0.04 | 0.12% | 32.54 | 33.58 | 20501 | 6790 | 0.42% |
| 2024-08-26 | 34.11 | 33.28 | -0.69 | -2.03% | 32.88 | 34.16 | 24205 | 8050 | 0.50% |
| 2024-08-23 | 33.97 | 33.97 | 0.00 | 0.00% | 33.70 | 34.30 | 16093 | 5479 | 0.33% |
| 2024-08-22 | 34.98 | 33.97 | -1.01 | -2.89% | 33.91 | 35.02 | 25151 | 8611 | 0.52% |
| 2024-08-21 | 35.53 | 34.98 | -0.54 | -1.52% | 34.90 | 36.00 | 32385 | 11392 | 0.66% |
| 2024-08-20 | 36.62 | 35.52 | -1.08 | -2.95% | 35.33 | 36.62 | 18141 | 6478 | 0.37% |
| 2024-08-19 | 36.41 | 36.60 | 0.10 | 0.27% | 36.41 | 37.50 | 18838 | 6962 | 0.39% |
| 2024-08-16 | 37.00 | 36.50 | -0.58 | -1.56% | 36.39 | 37.34 | 17114 | 6278 | 0.35% |
| 2024-08-15 | 36.18 | 37.08 | 0.73 | 2.01% | 35.83 | 37.79 | 29214 | 10819 | 0.60% |