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 | 47.90 | 47.74 | -0.22 | -0.46% | 47.24 | 48.68 | 62820 | 30155 | 1.40% |
| 2024-11-20 | 48.33 | 47.96 | -0.14 | -0.29% | 47.48 | 48.65 | 62249 | 29906 | 1.39% |
| 2024-11-19 | 47.58 | 48.10 | 0.82 | 1.73% | 46.33 | 48.72 | 84560 | 40149 | 1.89% |
| 2024-11-18 | 46.98 | 47.28 | 0.28 | 0.60% | 45.39 | 48.44 | 110288 | 51771 | 2.46% |
| 2024-11-15 | 49.08 | 47.00 | -2.61 | -5.26% | 46.99 | 50.19 | 105141 | 50833 | 2.34% |
| 2024-11-14 | 50.90 | 49.61 | -1.29 | -2.53% | 49.37 | 51.56 | 90907 | 45909 | 2.03% |
| 2024-11-13 | 52.75 | 50.90 | -1.95 | -3.69% | 50.15 | 52.97 | 135733 | 69345 | 3.03% |
| 2024-11-12 | 55.45 | 52.85 | -2.52 | -4.55% | 52.18 | 55.89 | 121506 | 65630 | 2.71% |
| 2024-11-11 | 54.87 | 55.37 | 1.58 | 2.94% | 53.40 | 56.12 | 146860 | 80755 | 3.27% |
| 2024-11-08 | 52.90 | 53.79 | 1.53 | 2.93% | 52.90 | 57.17 | 168351 | 92934 | 3.75% |
| 2024-11-07 | 49.95 | 52.26 | 1.90 | 3.77% | 49.80 | 52.50 | 119089 | 60914 | 2.66% |
| 2024-11-06 | 51.66 | 50.36 | -0.83 | -1.62% | 49.52 | 52.10 | 115649 | 58683 | 2.58% |
| 2024-11-05 | 49.23 | 51.19 | 2.24 | 4.58% | 48.80 | 51.60 | 114951 | 58400 | 2.56% |
| 2024-11-04 | 49.10 | 48.95 | 0.00 | 0.00% | 48.37 | 50.89 | 79147 | 39112 | 1.76% |
| 2024-11-01 | 49.83 | 49.00 | -1.47 | -2.91% | 48.81 | 50.73 | 81954 | 40592 | 1.83% |
| 2024-10-31 | 50.01 | 50.47 | 0.47 | 0.94% | 49.21 | 51.61 | 100538 | 50813 | 2.24% |
| 2024-10-30 | 49.88 | 50.00 | -0.20 | -0.40% | 49.16 | 51.08 | 76837 | 38396 | 1.71% |
| 2024-10-29 | 51.87 | 50.20 | -1.15 | -2.24% | 49.88 | 52.19 | 105367 | 53613 | 2.35% |
| 2024-10-28 | 51.26 | 51.35 | 0.09 | 0.18% | 50.63 | 53.25 | 115126 | 59802 | 2.57% |
| 2024-10-25 | 52.99 | 51.26 | 2.04 | 4.14% | 51.21 | 54.01 | 168648 | 88331 | 3.76% |
| 2024-10-24 | 48.00 | 49.22 | 1.08 | 2.24% | 47.46 | 49.40 | 78774 | 38268 | 1.76% |
| 2024-10-23 | 48.02 | 48.14 | -0.04 | -0.08% | 47.80 | 49.34 | 91841 | 44744 | 2.05% |
| 2024-10-22 | 50.20 | 48.18 | -2.44 | -4.82% | 47.40 | 50.28 | 141478 | 68807 | 3.15% |
| 2024-10-21 | 49.90 | 50.62 | 1.97 | 4.05% | 49.05 | 52.50 | 178386 | 90683 | 3.98% |
| 2024-10-18 | 44.31 | 48.65 | 3.91 | 8.74% | 44.08 | 51.99 | 193099 | 91798 | 4.31% |
| 2024-10-17 | 43.96 | 44.74 | 1.47 | 3.40% | 43.60 | 46.11 | 117860 | 52939 | 2.63% |
| 2024-10-16 | 42.80 | 43.27 | -0.71 | -1.61% | 42.39 | 43.86 | 79321 | 34197 | 1.77% |
| 2024-10-15 | 44.79 | 43.98 | -1.50 | -3.30% | 43.86 | 46.00 | 113454 | 51064 | 2.53% |
| 2024-10-14 | 46.16 | 45.48 | -0.87 | -1.88% | 42.70 | 46.20 | 178317 | 79582 | 3.98% |
| 2024-10-11 | 46.88 | 46.35 | -2.25 | -4.63% | 45.48 | 49.43 | 148950 | 69808 | 3.32% |
| 2024-10-10 | 47.81 | 48.60 | 0.72 | 1.50% | 45.50 | 50.57 | 207716 | 99857 | 4.63% |
| 2024-10-09 | 46.00 | 47.88 | 0.56 | 1.18% | 43.30 | 53.47 | 360013 | 178709 | 8.03% |
| 2024-10-08 | 47.32 | 47.32 | 7.89 | 20.01% | 45.35 | 47.32 | 179944 | 84906 | 4.01% |
| 2024-09-30 | 34.88 | 39.43 | 6.57 | 19.99% | 34.71 | 39.43 | 216185 | 80606 | 4.82% |
| 2024-09-27 | 30.88 | 32.86 | 2.36 | 7.74% | 30.88 | 32.88 | 91808 | 29141 | 2.05% |
| 2024-09-26 | 28.38 | 30.50 | 2.09 | 7.36% | 28.26 | 30.50 | 110646 | 32738 | 2.47% |
| 2024-09-25 | 27.70 | 28.41 | 0.93 | 3.38% | 27.70 | 28.95 | 91791 | 26056 | 2.05% |
| 2024-09-24 | 26.80 | 27.48 | 0.85 | 3.19% | 26.33 | 27.60 | 66943 | 18139 | 1.49% |
| 2024-09-23 | 26.99 | 26.63 | -0.17 | -0.63% | 26.41 | 27.35 | 42636 | 11441 | 0.95% |
| 2024-09-20 | 28.50 | 26.80 | -0.11 | -0.41% | 26.68 | 28.57 | 74325 | 20343 | 1.66% |
| 2024-09-19 | 26.58 | 26.91 | 0.33 | 1.24% | 26.36 | 27.15 | 55132 | 14789 | 1.23% |
| 2024-09-18 | 26.18 | 26.58 | 0.42 | 1.61% | 25.80 | 26.94 | 43499 | 11460 | 0.97% |
| 2024-09-13 | 26.43 | 26.16 | -0.35 | -1.32% | 26.16 | 26.72 | 29783 | 7867 | 0.66% |
| 2024-09-12 | 26.66 | 26.51 | -0.08 | -0.30% | 26.51 | 27.45 | 34044 | 9159 | 0.76% |
| 2024-09-11 | 26.30 | 26.59 | 0.15 | 0.57% | 26.25 | 26.70 | 29606 | 7848 | 0.66% |
| 2024-09-10 | 26.61 | 26.44 | -0.27 | -1.01% | 26.10 | 26.80 | 40790 | 10756 | 0.91% |
| 2024-09-09 | 26.68 | 26.71 | -0.17 | -0.63% | 26.33 | 27.10 | 47152 | 12568 | 1.05% |
| 2024-09-06 | 27.00 | 26.88 | 0.04 | 0.15% | 26.71 | 27.56 | 54797 | 14851 | 1.22% |
| 2024-09-05 | 25.32 | 26.84 | 1.58 | 6.25% | 25.32 | 27.48 | 90227 | 24170 | 2.01% |
| 2024-09-04 | 24.75 | 25.26 | 0.24 | 0.96% | 24.67 | 25.43 | 34011 | 8558 | 0.76% |
| 2024-09-03 | 24.50 | 25.02 | 0.44 | 1.79% | 24.50 | 25.15 | 28087 | 6994 | 0.63% |
| 2024-09-02 | 25.30 | 24.58 | -0.75 | -2.96% | 24.53 | 25.38 | 44724 | 11137 | 1.00% |
| 2024-08-30 | 24.41 | 25.33 | 0.75 | 3.05% | 24.32 | 25.63 | 50734 | 12830 | 1.13% |
| 2024-08-29 | 23.72 | 24.58 | 0.72 | 3.02% | 23.64 | 24.81 | 36712 | 8969 | 0.82% |
| 2024-08-28 | 23.80 | 23.86 | 0.09 | 0.38% | 23.56 | 24.04 | 21171 | 5044 | 0.47% |
| 2024-08-27 | 24.23 | 23.77 | -0.42 | -1.74% | 23.76 | 24.30 | 20635 | 4926 | 0.46% |
| 2024-08-26 | 24.10 | 24.19 | 0.16 | 0.67% | 24.01 | 24.47 | 24061 | 5837 | 0.54% |
| 2024-08-23 | 24.20 | 24.03 | -0.07 | -0.29% | 23.74 | 24.20 | 28830 | 6901 | 0.64% |
| 2024-08-22 | 24.53 | 24.10 | -0.56 | -2.27% | 24.08 | 24.87 | 28277 | 6874 | 0.63% |
| 2024-08-21 | 24.57 | 24.66 | -0.06 | -0.24% | 24.57 | 25.00 | 20889 | 5180 | 0.47% |
| 2024-08-20 | 25.19 | 24.72 | -0.51 | -2.02% | 24.60 | 25.29 | 39465 | 9797 | 0.88% |
| 2024-08-19 | 25.32 | 25.23 | -0.13 | -0.51% | 25.16 | 25.89 | 35150 | 8961 | 0.78% |
| 2024-08-16 | 25.77 | 25.36 | -0.47 | -1.82% | 25.30 | 25.96 | 40928 | 10447 | 0.91% |
| 2024-08-15 | 25.50 | 25.83 | 0.28 | 1.10% | 25.31 | 26.29 | 37432 | 9683 | 0.83% |
| 2024-08-14 | 26.18 | 25.55 | -0.51 | -1.96% | 25.55 | 26.18 | 30895 | 7948 | 0.69% |
| 2024-08-13 | 25.60 | 26.06 | 0.54 | 2.12% | 25.48 | 26.14 | 32510 | 8420 | 0.72% |