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 | 48.00 | 47.75 | -0.63 | -1.30% | 47.38 | 48.20 | 34151 | 16307 | 0.60% |
| 2024-11-20 | 47.27 | 48.38 | 1.11 | 2.35% | 46.90 | 48.50 | 51498 | 24642 | 0.90% |
| 2024-11-19 | 46.35 | 47.27 | 0.98 | 2.12% | 46.13 | 47.52 | 55059 | 25724 | 0.97% |
| 2024-11-18 | 47.46 | 46.29 | -0.95 | -2.01% | 45.90 | 47.63 | 53732 | 25038 | 0.94% |
| 2024-11-15 | 48.56 | 47.24 | -1.86 | -3.79% | 47.04 | 49.34 | 67681 | 32305 | 1.19% |
| 2024-11-14 | 51.05 | 49.10 | -1.93 | -3.78% | 48.80 | 51.43 | 74511 | 37146 | 1.31% |
| 2024-11-13 | 51.72 | 51.03 | -0.82 | -1.58% | 50.17 | 51.80 | 57122 | 29067 | 1.00% |
| 2024-11-12 | 53.79 | 51.85 | -2.19 | -4.05% | 51.40 | 54.77 | 77371 | 40942 | 1.36% |
| 2024-11-11 | 53.00 | 54.04 | 0.54 | 1.01% | 52.00 | 54.10 | 56232 | 30077 | 0.99% |
| 2024-11-08 | 54.89 | 53.50 | -1.11 | -2.03% | 53.01 | 55.67 | 69066 | 37178 | 1.21% |
| 2024-11-07 | 52.06 | 54.61 | 2.22 | 4.24% | 51.66 | 54.98 | 76792 | 41428 | 1.35% |
| 2024-11-06 | 52.22 | 52.39 | 0.17 | 0.33% | 51.60 | 54.77 | 84026 | 44680 | 1.48% |
| 2024-11-05 | 51.82 | 52.22 | 0.47 | 0.91% | 50.43 | 52.98 | 106668 | 55354 | 1.87% |
| 2024-11-04 | 49.98 | 51.75 | 1.86 | 3.73% | 49.95 | 52.68 | 78154 | 40450 | 1.37% |
| 2024-11-01 | 52.00 | 49.89 | -2.36 | -4.52% | 49.85 | 52.53 | 77288 | 39246 | 1.36% |
| 2024-10-31 | 51.25 | 52.25 | 0.36 | 0.69% | 50.20 | 52.27 | 114174 | 58798 | 2.01% |
| 2024-10-30 | 53.00 | 51.89 | -4.91 | -8.64% | 51.12 | 54.98 | 250660 | 131710 | 4.40% |
| 2024-10-29 | 55.41 | 56.80 | 1.33 | 2.40% | 54.71 | 57.36 | 87750 | 49577 | 1.54% |
| 2024-10-28 | 54.55 | 55.47 | 1.14 | 2.10% | 53.17 | 56.29 | 103703 | 56914 | 1.82% |
| 2024-10-25 | 51.06 | 54.33 | 3.27 | 6.40% | 50.60 | 54.71 | 82418 | 43960 | 1.45% |
| 2024-10-24 | 52.16 | 51.06 | -1.72 | -3.26% | 50.81 | 52.61 | 44439 | 22881 | 0.78% |
| 2024-10-23 | 51.60 | 52.78 | 0.89 | 1.72% | 51.23 | 53.49 | 67525 | 35509 | 1.19% |
| 2024-10-22 | 52.52 | 51.89 | -1.16 | -2.19% | 51.60 | 53.51 | 83395 | 43660 | 1.47% |
| 2024-10-21 | 52.35 | 53.05 | 1.80 | 3.51% | 51.29 | 54.55 | 142477 | 75227 | 2.50% |
| 2024-10-18 | 46.63 | 51.25 | 4.20 | 8.93% | 46.63 | 51.76 | 167659 | 83839 | 2.95% |
| 2024-10-17 | 45.38 | 47.05 | 2.34 | 5.23% | 45.38 | 48.50 | 154301 | 73339 | 2.71% |
| 2024-10-16 | 45.28 | 44.71 | -1.01 | -2.21% | 44.66 | 46.29 | 61635 | 27890 | 1.08% |
| 2024-10-15 | 47.30 | 45.72 | -1.68 | -3.54% | 45.64 | 47.63 | 66610 | 31077 | 1.17% |
| 2024-10-14 | 47.60 | 47.40 | -0.19 | -0.40% | 45.73 | 47.76 | 80701 | 37718 | 1.42% |
| 2024-10-11 | 47.34 | 47.59 | 0.25 | 0.53% | 46.01 | 48.87 | 93966 | 44646 | 1.65% |
| 2024-10-10 | 47.80 | 47.34 | -0.34 | -0.71% | 46.70 | 49.09 | 89080 | 42702 | 1.56% |
| 2024-10-09 | 50.48 | 47.68 | -4.27 | -8.22% | 46.76 | 50.48 | 160658 | 77855 | 2.82% |
| 2024-10-08 | 56.33 | 51.95 | 0.74 | 1.45% | 49.87 | 56.33 | 234148 | 123216 | 4.11% |
| 2024-09-30 | 49.10 | 51.21 | 4.38 | 9.35% | 46.88 | 51.40 | 160202 | 79272 | 2.81% |
| 2024-09-27 | 45.37 | 46.83 | 2.35 | 5.28% | 45.29 | 47.36 | 82341 | 38161 | 1.45% |
| 2024-09-26 | 41.03 | 44.48 | 3.08 | 7.44% | 40.66 | 44.55 | 100412 | 42776 | 1.76% |
| 2024-09-25 | 42.68 | 41.40 | -1.09 | -2.57% | 41.38 | 43.44 | 105444 | 44709 | 1.85% |
| 2024-09-24 | 42.14 | 42.49 | 0.35 | 0.83% | 40.84 | 42.84 | 74283 | 31100 | 1.31% |
| 2024-09-23 | 41.00 | 42.14 | 1.03 | 2.51% | 40.80 | 42.66 | 55923 | 23514 | 0.98% |
| 2024-09-20 | 41.22 | 41.11 | -0.11 | -0.27% | 39.81 | 41.39 | 44200 | 17927 | 0.78% |
| 2024-09-19 | 40.65 | 41.22 | 0.62 | 1.53% | 40.26 | 41.86 | 42436 | 17528 | 0.75% |
| 2024-09-18 | 40.22 | 40.60 | 0.35 | 0.87% | 39.81 | 41.05 | 28960 | 11724 | 0.51% |
| 2024-09-13 | 40.88 | 40.25 | -0.82 | -2.00% | 40.25 | 41.41 | 26371 | 10751 | 0.46% |
| 2024-09-12 | 41.17 | 41.07 | -0.31 | -0.75% | 40.92 | 41.79 | 31164 | 12866 | 0.55% |
| 2024-09-11 | 40.68 | 41.38 | 0.63 | 1.55% | 40.45 | 41.52 | 34418 | 14168 | 0.60% |
| 2024-09-10 | 40.87 | 40.75 | -0.39 | -0.95% | 40.40 | 41.70 | 39166 | 15941 | 0.69% |
| 2024-09-09 | 41.20 | 41.14 | -0.69 | -1.65% | 40.91 | 42.19 | 53952 | 22310 | 0.95% |
| 2024-09-06 | 42.48 | 41.83 | -0.62 | -1.46% | 41.75 | 43.65 | 78714 | 33665 | 1.38% |
| 2024-09-05 | 42.12 | 42.45 | 0.25 | 0.59% | 41.70 | 42.61 | 46097 | 19445 | 0.81% |
| 2024-09-04 | 41.61 | 42.20 | 0.20 | 0.48% | 41.15 | 42.97 | 72821 | 30735 | 1.28% |
| 2024-09-03 | 40.15 | 42.00 | 1.77 | 4.40% | 39.94 | 42.35 | 97930 | 40552 | 1.72% |
| 2024-09-02 | 40.99 | 40.23 | 0.06 | 0.15% | 39.53 | 41.27 | 93383 | 37681 | 1.64% |
| 2024-08-30 | 38.80 | 40.17 | 1.01 | 2.58% | 38.65 | 41.43 | 88915 | 35907 | 1.56% |
| 2024-08-29 | 37.36 | 39.16 | 1.25 | 3.30% | 36.73 | 39.35 | 70245 | 26941 | 1.23% |
| 2024-08-28 | 37.88 | 37.91 | -0.02 | -0.05% | 37.50 | 38.05 | 26858 | 10147 | 0.47% |
| 2024-08-27 | 37.80 | 37.93 | -0.27 | -0.71% | 37.40 | 38.15 | 35974 | 13585 | 0.63% |
| 2024-08-26 | 37.30 | 38.20 | 0.52 | 1.38% | 37.30 | 39.18 | 49792 | 19049 | 0.87% |
| 2024-08-23 | 36.36 | 37.68 | 1.09 | 2.98% | 36.25 | 38.47 | 63673 | 24031 | 1.12% |
| 2024-08-22 | 36.52 | 36.59 | -0.48 | -1.29% | 36.42 | 37.00 | 26109 | 9578 | 0.46% |
| 2024-08-21 | 36.69 | 37.07 | 0.15 | 0.41% | 36.45 | 37.35 | 27059 | 10001 | 0.48% |
| 2024-08-20 | 37.70 | 36.92 | -0.85 | -2.25% | 36.86 | 37.79 | 32832 | 12207 | 0.58% |
| 2024-08-19 | 37.00 | 37.77 | 0.72 | 1.94% | 36.76 | 37.96 | 46461 | 17377 | 0.82% |
| 2024-08-16 | 37.36 | 37.05 | -0.46 | -1.23% | 37.00 | 37.59 | 29464 | 10974 | 0.52% |
| 2024-08-15 | 37.59 | 37.51 | -0.43 | -1.13% | 37.19 | 38.10 | 42913 | 16126 | 0.75% |
| 2024-08-14 | 38.01 | 37.94 | -0.16 | -0.42% | 37.00 | 38.12 | 47233 | 17722 | 0.83% |
| 2024-08-13 | 38.13 | 38.10 | -0.10 | -0.26% | 37.35 | 38.28 | 37000 | 13941 | 0.65% |