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 | 49.99 | 52.00 | 1.50 | 2.97% | 49.10 | 52.15 | 42616 | 21530 | 5.83% |
| 2024-11-20 | 47.97 | 50.50 | 2.51 | 5.23% | 47.13 | 50.86 | 45177 | 22216 | 6.18% |
| 2024-11-19 | 45.26 | 47.99 | 3.34 | 7.48% | 44.80 | 48.10 | 35279 | 16424 | 4.83% |
| 2024-11-18 | 47.04 | 44.65 | -2.21 | -4.72% | 44.50 | 47.49 | 24404 | 11135 | 3.34% |
| 2024-11-15 | 49.05 | 46.86 | -2.19 | -4.46% | 46.85 | 49.67 | 27226 | 13165 | 3.72% |
| 2024-11-14 | 50.30 | 49.05 | -1.76 | -3.46% | 49.00 | 51.49 | 28390 | 14280 | 3.88% |
| 2024-11-13 | 50.25 | 50.81 | -0.64 | -1.24% | 49.75 | 52.49 | 36068 | 18283 | 4.93% |
| 2024-11-12 | 52.00 | 51.45 | -2.41 | -4.47% | 51.00 | 53.80 | 58188 | 30220 | 7.96% |
| 2024-11-11 | 55.00 | 53.86 | 0.26 | 0.49% | 53.80 | 56.68 | 80665 | 44262 | 11.03% |
| 2024-11-08 | 51.00 | 53.60 | 2.95 | 5.82% | 51.00 | 55.72 | 91381 | 48440 | 12.50% |
| 2024-11-07 | 51.50 | 50.65 | 0.45 | 0.90% | 50.30 | 53.00 | 58754 | 30278 | 8.04% |
| 2024-11-06 | 51.89 | 50.20 | -1.87 | -3.59% | 49.81 | 52.00 | 51759 | 26231 | 7.08% |
| 2024-11-05 | 49.05 | 52.07 | 2.38 | 4.79% | 49.05 | 52.52 | 72004 | 36884 | 9.85% |
| 2024-11-04 | 49.99 | 49.69 | -0.31 | -0.62% | 46.46 | 51.56 | 57921 | 28816 | 7.92% |
| 2024-11-01 | 48.25 | 50.00 | 2.07 | 4.32% | 48.25 | 52.72 | 101125 | 50996 | 13.83% |
| 2024-10-31 | 45.27 | 47.93 | 2.67 | 5.90% | 44.30 | 49.50 | 64154 | 29702 | 8.78% |
| 2024-10-30 | 44.01 | 45.26 | 0.98 | 2.21% | 43.50 | 45.49 | 36773 | 16371 | 5.03% |
| 2024-10-29 | 45.00 | 44.28 | -0.97 | -2.14% | 44.22 | 45.98 | 36710 | 16507 | 5.02% |
| 2024-10-28 | 44.51 | 45.25 | -0.26 | -0.57% | 43.80 | 45.25 | 33713 | 15029 | 4.61% |
| 2024-10-25 | 45.45 | 45.51 | 0.08 | 0.18% | 44.68 | 45.97 | 30767 | 13948 | 4.21% |
| 2024-10-24 | 44.80 | 45.43 | 0.63 | 1.41% | 44.60 | 45.83 | 37326 | 16920 | 5.11% |
| 2024-10-23 | 44.88 | 44.80 | -1.15 | -2.50% | 44.38 | 45.84 | 41628 | 18756 | 5.69% |
| 2024-10-22 | 47.49 | 45.95 | -1.67 | -3.51% | 45.39 | 47.49 | 58443 | 26905 | 7.99% |
| 2024-10-21 | 48.07 | 47.62 | 1.56 | 3.39% | 47.00 | 50.32 | 115951 | 56095 | 15.86% |
| 2024-10-18 | 42.00 | 46.06 | 4.19 | 10.01% | 42.00 | 46.06 | 60733 | 27017 | 8.31% |
| 2024-10-17 | 41.78 | 41.87 | 0.69 | 1.68% | 41.37 | 42.88 | 26150 | 10985 | 3.58% |
| 2024-10-16 | 41.19 | 41.18 | -0.62 | -1.48% | 41.01 | 42.62 | 27055 | 11295 | 3.70% |
| 2024-10-15 | 41.52 | 41.80 | -0.57 | -1.35% | 41.39 | 44.13 | 40579 | 17384 | 5.55% |
| 2024-10-14 | 39.36 | 42.37 | 3.27 | 8.36% | 38.40 | 42.47 | 39493 | 16060 | 5.40% |
| 2024-10-11 | 41.03 | 39.10 | -2.30 | -5.56% | 38.52 | 41.38 | 26582 | 10528 | 3.64% |
| 2024-10-10 | 42.24 | 41.40 | -0.70 | -1.66% | 40.66 | 42.88 | 33228 | 13922 | 4.55% |
| 2024-10-09 | 46.00 | 42.10 | -3.90 | -8.48% | 42.10 | 46.00 | 51481 | 22707 | 7.04% |
| 2024-10-08 | 45.98 | 46.00 | 4.18 | 10.00% | 43.00 | 46.00 | 65691 | 29700 | 8.99% |
| 2024-09-30 | 39.89 | 41.82 | 3.47 | 9.05% | 38.60 | 42.03 | 61608 | 25072 | 8.43% |
| 2024-09-27 | 36.98 | 38.35 | 1.83 | 5.01% | 36.73 | 38.48 | 25220 | 9492 | 3.45% |
| 2024-09-26 | 35.83 | 36.52 | 0.69 | 1.93% | 35.64 | 36.52 | 24935 | 9028 | 3.41% |
| 2024-09-25 | 35.65 | 35.83 | -0.12 | -0.33% | 35.60 | 36.89 | 35228 | 12742 | 4.82% |
| 2024-09-24 | 34.90 | 35.95 | 1.09 | 3.13% | 34.53 | 35.98 | 34795 | 12323 | 4.76% |
| 2024-09-23 | 34.19 | 34.86 | 0.08 | 0.23% | 34.19 | 35.28 | 19540 | 6824 | 2.67% |
| 2024-09-20 | 34.68 | 34.78 | -0.30 | -0.86% | 34.43 | 35.07 | 20564 | 7137 | 2.81% |
| 2024-09-19 | 35.00 | 35.08 | 0.10 | 0.29% | 34.07 | 35.40 | 35015 | 12197 | 4.79% |
| 2024-09-18 | 36.44 | 34.98 | 0.59 | 1.72% | 34.18 | 36.93 | 33737 | 11798 | 4.62% |
| 2024-09-13 | 35.10 | 34.39 | -1.01 | -2.85% | 34.39 | 35.47 | 21028 | 7301 | 2.88% |
| 2024-09-12 | 36.69 | 35.40 | -0.85 | -2.34% | 35.34 | 36.78 | 26151 | 9391 | 3.58% |
| 2024-09-11 | 37.53 | 36.25 | -1.58 | -4.18% | 36.23 | 37.57 | 31574 | 11584 | 4.32% |
| 2024-09-10 | 37.13 | 37.83 | -0.05 | -0.13% | 36.40 | 38.17 | 36369 | 13546 | 4.98% |
| 2024-09-09 | 38.98 | 37.88 | -0.72 | -1.87% | 37.71 | 40.30 | 49459 | 19143 | 6.77% |
| 2024-09-06 | 37.30 | 38.60 | 0.91 | 2.41% | 37.30 | 40.50 | 69710 | 27190 | 9.54% |
| 2024-09-05 | 39.56 | 37.69 | -4.06 | -9.72% | 37.58 | 40.48 | 76401 | 29252 | 10.45% |
| 2024-09-04 | 43.46 | 41.75 | -0.23 | -0.55% | 41.03 | 46.18 | 83727 | 36420 | 11.45% |
| 2024-09-03 | 40.00 | 41.98 | 1.50 | 3.71% | 39.40 | 42.58 | 92899 | 38287 | 12.71% |
| 2024-09-02 | 38.00 | 40.48 | 3.68 | 10.00% | 37.81 | 40.48 | 39219 | 15676 | 5.37% |
| 2024-08-30 | 35.50 | 36.80 | 1.91 | 5.47% | 35.50 | 37.54 | 36749 | 13488 | 5.03% |
| 2024-08-29 | 33.26 | 34.89 | 1.31 | 3.90% | 33.12 | 35.46 | 20679 | 7175 | 2.83% |
| 2024-08-28 | 33.29 | 33.58 | 0.32 | 0.96% | 33.10 | 33.89 | 8682 | 2917 | 1.19% |
| 2024-08-27 | 34.54 | 33.26 | -1.58 | -4.54% | 33.20 | 34.84 | 13795 | 4664 | 1.89% |
| 2024-08-26 | 34.15 | 34.84 | 0.99 | 2.92% | 33.72 | 34.86 | 16025 | 5529 | 2.19% |
| 2024-08-23 | 33.50 | 33.85 | 0.16 | 0.47% | 33.00 | 34.14 | 10414 | 3497 | 1.42% |
| 2024-08-22 | 34.77 | 33.69 | -1.05 | -3.02% | 33.68 | 34.85 | 10176 | 3466 | 1.39% |
| 2024-08-21 | 34.61 | 34.74 | 0.19 | 0.55% | 34.30 | 35.09 | 6850 | 2378 | 0.94% |
| 2024-08-20 | 34.60 | 34.55 | -0.32 | -0.92% | 34.30 | 35.48 | 10703 | 3735 | 1.46% |
| 2024-08-19 | 35.86 | 34.87 | -0.84 | -2.35% | 34.82 | 35.86 | 14111 | 4960 | 1.93% |
| 2024-08-16 | 35.01 | 35.71 | 0.69 | 1.97% | 35.00 | 36.26 | 19979 | 7143 | 2.73% |
| 2024-08-15 | 35.26 | 35.02 | -0.48 | -1.35% | 35.00 | 35.90 | 14252 | 5052 | 1.95% |
| 2024-08-14 | 35.14 | 35.50 | 0.00 | 0.00% | 35.11 | 35.98 | 13718 | 4888 | 1.88% |
| 2024-08-13 | 34.61 | 35.50 | 0.35 | 1.00% | 34.61 | 35.87 | 16207 | 5726 | 2.22% |