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 | 52.45 | 52.17 | -0.40 | -0.76% | 51.74 | 52.46 | 289348 | 150655 | 1.16% |
| 2024-11-20 | 51.80 | 52.57 | 0.49 | 0.94% | 51.68 | 53.08 | 451493 | 237176 | 1.81% |
| 2024-11-19 | 51.93 | 52.08 | 0.46 | 0.89% | 50.69 | 52.58 | 422373 | 218051 | 1.69% |
| 2024-11-18 | 52.47 | 51.62 | -1.25 | -2.36% | 51.36 | 53.10 | 482398 | 251443 | 1.93% |
| 2024-11-15 | 53.98 | 52.87 | -1.53 | -2.81% | 52.87 | 54.45 | 533736 | 285887 | 2.13% |
| 2024-11-14 | 56.19 | 54.40 | -2.16 | -3.82% | 54.25 | 56.77 | 567268 | 314092 | 2.27% |
| 2024-11-13 | 57.57 | 56.56 | -1.74 | -2.98% | 55.60 | 58.20 | 758130 | 428479 | 3.03% |
| 2024-11-12 | 57.52 | 58.30 | 0.87 | 1.51% | 57.16 | 61.00 | 1127148 | 666557 | 4.51% |
| 2024-11-11 | 55.50 | 57.43 | 1.31 | 2.33% | 55.38 | 57.85 | 652272 | 369292 | 2.61% |
| 2024-11-08 | 57.86 | 56.12 | -0.60 | -1.06% | 55.92 | 58.05 | 815247 | 464079 | 3.26% |
| 2024-11-07 | 53.67 | 56.72 | 1.82 | 3.32% | 53.45 | 56.72 | 909111 | 504769 | 3.64% |
| 2024-11-06 | 53.80 | 54.90 | 1.11 | 2.06% | 53.53 | 56.50 | 1029205 | 566673 | 4.12% |
| 2024-11-05 | 52.00 | 53.79 | 1.83 | 3.52% | 51.29 | 54.46 | 800430 | 424996 | 3.20% |
| 2024-11-04 | 51.15 | 51.96 | 0.81 | 1.58% | 51.08 | 52.48 | 407714 | 211588 | 1.63% |
| 2024-11-01 | 51.70 | 51.15 | -0.85 | -1.63% | 51.00 | 52.45 | 511573 | 264104 | 2.05% |
| 2024-10-31 | 51.76 | 52.00 | -0.14 | -0.27% | 51.50 | 52.96 | 534554 | 278322 | 2.14% |
| 2024-10-30 | 53.01 | 52.14 | -1.35 | -2.52% | 51.72 | 53.68 | 652796 | 343297 | 2.61% |
| 2024-10-29 | 55.95 | 53.49 | 0.05 | 0.09% | 53.42 | 56.15 | 1088119 | 595307 | 4.35% |
| 2024-10-28 | 52.97 | 53.44 | 0.44 | 0.83% | 52.20 | 53.66 | 692598 | 366795 | 2.74% |
| 2024-10-25 | 49.88 | 53.00 | 2.86 | 5.70% | 49.80 | 53.16 | 1147011 | 598408 | 4.54% |
| 2024-10-24 | 51.49 | 50.14 | -1.35 | -2.62% | 49.91 | 51.86 | 696845 | 354258 | 2.76% |
| 2024-10-23 | 50.82 | 51.49 | 0.69 | 1.36% | 50.30 | 52.50 | 860325 | 440932 | 3.41% |
| 2024-10-22 | 50.21 | 50.80 | 0.44 | 0.87% | 49.90 | 51.44 | 574351 | 291283 | 2.27% |
| 2024-10-21 | 50.52 | 50.36 | 0.14 | 0.28% | 49.62 | 50.92 | 718422 | 360970 | 2.85% |
| 2024-10-18 | 47.80 | 50.22 | 2.04 | 4.23% | 47.78 | 51.47 | 982914 | 487813 | 3.89% |
| 2024-10-17 | 49.30 | 48.18 | -0.78 | -1.59% | 48.16 | 49.54 | 487388 | 238266 | 1.93% |
| 2024-10-16 | 49.00 | 48.96 | -1.12 | -2.24% | 48.50 | 49.76 | 594906 | 291618 | 2.36% |
| 2024-10-15 | 51.92 | 50.08 | -1.82 | -3.51% | 50.05 | 52.30 | 645826 | 330567 | 2.56% |
| 2024-10-14 | 51.95 | 51.90 | 0.45 | 0.87% | 50.40 | 52.18 | 780223 | 400577 | 3.09% |
| 2024-10-11 | 53.98 | 51.45 | -3.48 | -6.34% | 50.68 | 53.98 | 1066526 | 554366 | 4.22% |
| 2024-10-10 | 56.08 | 54.93 | -0.86 | -1.54% | 54.46 | 57.61 | 1171174 | 654823 | 4.64% |
| 2024-10-09 | 57.53 | 55.79 | -1.81 | -3.14% | 54.88 | 59.50 | 1827696 | 1045401 | 7.24% |
| 2024-10-08 | 57.60 | 57.60 | 5.24 | 10.01% | 54.52 | 57.60 | 2107490 | 1206200 | 8.35% |
| 2024-09-30 | 52.36 | 52.36 | 4.76 | 10.00% | 50.90 | 52.36 | 1509338 | 785538 | 5.98% |
| 2024-09-27 | 44.00 | 47.60 | 4.33 | 10.01% | 44.00 | 47.60 | 1160147 | 533632 | 4.59% |
| 2024-09-26 | 41.84 | 43.27 | 0.56 | 1.31% | 41.50 | 43.33 | 961583 | 406654 | 3.81% |
| 2024-09-25 | 42.95 | 42.71 | 0.21 | 0.49% | 42.50 | 44.44 | 1242644 | 537599 | 4.92% |
| 2024-09-24 | 42.00 | 42.50 | 0.75 | 1.80% | 40.89 | 42.52 | 830104 | 347367 | 3.29% |
| 2024-09-23 | 43.00 | 41.75 | 1.17 | 2.88% | 41.44 | 43.79 | 1036036 | 441187 | 4.10% |
| 2024-09-20 | 40.68 | 40.58 | -0.10 | -0.25% | 40.36 | 40.92 | 286986 | 116432 | 1.14% |
| 2024-09-19 | 40.15 | 40.68 | 0.66 | 1.65% | 39.87 | 41.10 | 433100 | 176047 | 1.72% |
| 2024-09-18 | 39.76 | 40.02 | 0.20 | 0.50% | 39.41 | 40.10 | 222069 | 88436 | 0.88% |
| 2024-09-13 | 39.98 | 39.82 | 0.06 | 0.15% | 39.76 | 40.68 | 452094 | 181649 | 1.79% |
| 2024-09-12 | 38.56 | 39.76 | 1.22 | 3.17% | 38.50 | 40.23 | 565023 | 224222 | 2.24% |
| 2024-09-11 | 37.55 | 38.54 | 1.25 | 3.35% | 37.34 | 38.68 | 490958 | 187476 | 1.94% |
| 2024-09-10 | 39.00 | 37.29 | -2.12 | -5.38% | 36.86 | 39.00 | 727966 | 272765 | 2.88% |
| 2024-09-09 | 38.76 | 39.41 | 0.61 | 1.57% | 38.68 | 40.58 | 517414 | 205881 | 2.05% |
| 2024-09-06 | 39.66 | 38.80 | -0.86 | -2.17% | 38.78 | 39.72 | 199394 | 77975 | 0.79% |
| 2024-09-05 | 39.35 | 39.66 | 0.26 | 0.66% | 39.35 | 40.36 | 304817 | 121576 | 1.21% |
| 2024-09-04 | 38.23 | 39.40 | 1.01 | 2.63% | 38.21 | 39.71 | 431539 | 168999 | 1.71% |
| 2024-09-03 | 37.74 | 38.39 | 0.65 | 1.72% | 37.62 | 38.53 | 270428 | 103453 | 1.07% |
| 2024-09-02 | 39.05 | 37.74 | -1.44 | -3.68% | 37.72 | 39.18 | 362110 | 138476 | 1.43% |
| 2024-08-30 | 38.88 | 39.18 | 0.47 | 1.21% | 38.43 | 39.62 | 410641 | 161314 | 1.63% |
| 2024-08-29 | 38.10 | 38.71 | 0.41 | 1.07% | 37.84 | 38.97 | 313055 | 120434 | 1.24% |
| 2024-08-28 | 37.99 | 38.30 | 0.23 | 0.60% | 37.71 | 38.48 | 235963 | 90072 | 0.93% |
| 2024-08-27 | 38.00 | 38.07 | -0.07 | -0.18% | 37.70 | 38.43 | 216779 | 82373 | 0.86% |
| 2024-08-26 | 37.52 | 38.14 | 0.65 | 1.73% | 37.31 | 38.20 | 309184 | 117009 | 1.22% |
| 2024-08-23 | 37.49 | 37.49 | -0.01 | -0.03% | 37.34 | 37.76 | 189633 | 71161 | 0.75% |
| 2024-08-22 | 38.68 | 37.50 | -1.24 | -3.20% | 37.40 | 38.99 | 386469 | 146072 | 1.53% |
| 2024-08-21 | 39.41 | 38.74 | -0.56 | -1.42% | 38.60 | 39.42 | 244059 | 95073 | 0.97% |
| 2024-08-20 | 39.90 | 39.30 | -0.47 | -1.18% | 39.21 | 39.98 | 191109 | 75406 | 0.76% |
| 2024-08-19 | 40.11 | 39.77 | -0.45 | -1.12% | 39.67 | 40.45 | 225551 | 90110 | 0.89% |
| 2024-08-16 | 40.14 | 40.22 | 0.09 | 0.22% | 39.65 | 40.49 | 245008 | 98206 | 0.97% |
| 2024-08-15 | 39.81 | 40.13 | 0.26 | 0.65% | 39.64 | 40.58 | 281154 | 112729 | 1.11% |