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 | 49.46 | 50.71 | 0.91 | 1.83% | 49.01 | 51.44 | 35302 | 17770 | 3.46% |
| 2024-11-20 | 49.02 | 49.80 | 0.57 | 1.16% | 48.40 | 50.83 | 29876 | 14827 | 2.93% |
| 2024-11-19 | 47.81 | 49.23 | 1.55 | 3.25% | 47.20 | 49.47 | 29224 | 14056 | 2.86% |
| 2024-11-18 | 51.20 | 47.68 | -3.61 | -7.04% | 47.20 | 51.99 | 42540 | 20647 | 4.17% |
| 2024-11-15 | 52.10 | 51.29 | -0.91 | -1.74% | 50.65 | 54.26 | 41839 | 22002 | 4.10% |
| 2024-11-14 | 55.40 | 52.20 | -3.32 | -5.98% | 51.99 | 56.48 | 48351 | 26253 | 4.74% |
| 2024-11-13 | 55.23 | 55.52 | -0.07 | -0.13% | 53.20 | 56.36 | 50785 | 27741 | 4.98% |
| 2024-11-12 | 59.33 | 55.59 | -3.74 | -6.30% | 54.66 | 59.33 | 69291 | 39013 | 6.79% |
| 2024-11-11 | 50.50 | 59.33 | 9.23 | 18.42% | 50.00 | 59.96 | 84603 | 47105 | 8.29% |
| 2024-11-08 | 50.31 | 50.10 | 0.54 | 1.09% | 49.88 | 52.50 | 54144 | 27777 | 5.30% |
| 2024-11-07 | 47.90 | 49.56 | 1.65 | 3.44% | 47.47 | 49.77 | 34753 | 16853 | 3.40% |
| 2024-11-06 | 48.04 | 47.91 | -0.09 | -0.19% | 47.32 | 49.85 | 44244 | 21548 | 4.33% |
| 2024-11-05 | 45.37 | 48.00 | 2.69 | 5.94% | 45.05 | 48.45 | 43764 | 20658 | 4.29% |
| 2024-11-04 | 44.89 | 45.31 | 0.38 | 0.85% | 44.50 | 45.90 | 27456 | 12395 | 2.69% |
| 2024-11-01 | 48.40 | 44.93 | -3.99 | -8.16% | 44.92 | 48.87 | 50840 | 23592 | 4.98% |
| 2024-10-31 | 50.25 | 48.92 | -1.29 | -2.57% | 47.50 | 50.48 | 53528 | 26106 | 5.24% |
| 2024-10-30 | 50.13 | 50.21 | -0.59 | -1.16% | 49.04 | 51.54 | 31986 | 16056 | 3.13% |
| 2024-10-29 | 51.58 | 50.80 | -0.70 | -1.36% | 50.62 | 52.87 | 41092 | 21307 | 4.03% |
| 2024-10-28 | 50.00 | 51.50 | 1.20 | 2.39% | 49.84 | 52.00 | 40254 | 20531 | 3.94% |
| 2024-10-25 | 49.62 | 50.30 | 0.70 | 1.41% | 49.18 | 51.11 | 33002 | 16518 | 3.23% |
| 2024-10-24 | 51.49 | 49.60 | -2.48 | -4.76% | 49.48 | 51.69 | 43342 | 21724 | 4.25% |
| 2024-10-23 | 50.65 | 52.08 | 0.68 | 1.32% | 50.11 | 54.28 | 48624 | 25416 | 4.76% |
| 2024-10-22 | 53.02 | 51.40 | -2.07 | -3.87% | 50.75 | 53.99 | 56212 | 29217 | 5.51% |
| 2024-10-21 | 53.06 | 53.47 | 1.19 | 2.28% | 51.46 | 56.58 | 74951 | 40104 | 7.34% |
| 2024-10-18 | 47.87 | 52.28 | 4.12 | 8.55% | 46.50 | 54.18 | 75273 | 37526 | 7.37% |
| 2024-10-17 | 50.00 | 48.16 | 1.02 | 2.16% | 48.00 | 51.53 | 66846 | 33433 | 6.55% |
| 2024-10-16 | 45.88 | 47.14 | 0.00 | 0.00% | 45.00 | 48.44 | 39808 | 18690 | 3.90% |
| 2024-10-15 | 48.58 | 47.14 | -1.44 | -2.96% | 47.00 | 50.90 | 58395 | 28646 | 5.72% |
| 2024-10-14 | 46.67 | 48.58 | 1.76 | 3.76% | 44.58 | 49.38 | 72198 | 33855 | 7.07% |
| 2024-10-11 | 50.02 | 46.82 | -5.53 | -10.56% | 45.50 | 52.54 | 93833 | 45094 | 9.19% |
| 2024-10-10 | 58.90 | 52.35 | -3.23 | -5.81% | 52.05 | 60.65 | 104321 | 57107 | 10.22% |
| 2024-10-09 | 51.00 | 55.58 | 2.06 | 3.85% | 49.80 | 63.58 | 160075 | 92303 | 15.68% |
| 2024-10-08 | 53.28 | 53.52 | 8.92 | 20.00% | 50.59 | 53.52 | 92859 | 49316 | 9.10% |
| 2024-09-30 | 41.00 | 44.60 | 7.43 | 19.99% | 39.75 | 44.60 | 108346 | 46443 | 10.62% |
| 2024-09-27 | 33.55 | 37.17 | 4.45 | 13.60% | 33.31 | 37.99 | 25690 | 9033 | 2.52% |
| 2024-09-26 | 32.05 | 32.72 | 0.61 | 1.90% | 31.68 | 32.73 | 31461 | 10153 | 3.08% |
| 2024-09-25 | 32.30 | 32.11 | 0.15 | 0.47% | 31.95 | 32.95 | 33875 | 10987 | 3.32% |
| 2024-09-24 | 31.60 | 31.96 | 0.56 | 1.78% | 30.78 | 32.30 | 44392 | 14056 | 4.35% |
| 2024-09-23 | 30.00 | 31.40 | 1.60 | 5.37% | 29.66 | 31.93 | 47220 | 14707 | 4.63% |
| 2024-09-20 | 29.36 | 29.80 | 0.50 | 1.71% | 29.23 | 30.16 | 24240 | 7213 | 2.37% |
| 2024-09-19 | 28.11 | 29.30 | 1.27 | 4.53% | 27.92 | 29.39 | 22172 | 6373 | 2.17% |
| 2024-09-18 | 28.72 | 28.03 | -0.67 | -2.33% | 27.67 | 29.14 | 15079 | 4227 | 1.48% |
| 2024-09-13 | 29.11 | 28.70 | -0.47 | -1.61% | 28.66 | 29.50 | 24597 | 7132 | 2.41% |
| 2024-09-12 | 29.60 | 29.17 | -0.39 | -1.32% | 29.13 | 30.18 | 18109 | 5365 | 1.77% |
| 2024-09-11 | 29.30 | 29.56 | 0.12 | 0.41% | 29.05 | 29.64 | 14276 | 4198 | 1.40% |
| 2024-09-10 | 28.50 | 29.44 | 0.92 | 3.23% | 27.95 | 29.75 | 20100 | 5794 | 1.97% |
| 2024-09-09 | 28.88 | 28.52 | -0.56 | -1.93% | 28.40 | 29.06 | 16381 | 4696 | 1.60% |
| 2024-09-06 | 29.98 | 29.08 | -0.82 | -2.74% | 28.90 | 29.98 | 13982 | 4104 | 1.37% |
| 2024-09-05 | 29.69 | 29.90 | 0.13 | 0.44% | 29.69 | 30.27 | 18350 | 5497 | 1.80% |
| 2024-09-04 | 29.05 | 29.77 | 0.34 | 1.16% | 29.05 | 30.03 | 19886 | 5908 | 1.95% |
| 2024-09-03 | 29.01 | 29.43 | 0.13 | 0.44% | 29.01 | 29.60 | 18420 | 5402 | 1.80% |
| 2024-09-02 | 30.24 | 29.30 | -1.07 | -3.52% | 29.20 | 30.58 | 25274 | 7512 | 2.48% |
| 2024-08-30 | 29.37 | 30.37 | 0.86 | 2.91% | 29.37 | 30.84 | 28002 | 8508 | 2.74% |
| 2024-08-29 | 29.21 | 29.51 | 0.09 | 0.31% | 29.01 | 29.86 | 25498 | 7510 | 2.50% |
| 2024-08-28 | 29.17 | 29.42 | 1.63 | 5.87% | 28.17 | 29.85 | 37647 | 10991 | 3.69% |
| 2024-08-27 | 28.98 | 27.79 | -1.26 | -4.34% | 27.76 | 29.50 | 23764 | 6743 | 2.33% |
| 2024-08-26 | 28.45 | 29.05 | 0.60 | 2.11% | 28.05 | 29.58 | 24046 | 7000 | 2.36% |
| 2024-08-23 | 28.35 | 28.45 | 0.17 | 0.60% | 28.01 | 29.20 | 33459 | 9601 | 3.28% |
| 2024-08-22 | 27.56 | 28.28 | 0.72 | 2.61% | 27.42 | 29.56 | 32222 | 9195 | 3.16% |
| 2024-08-21 | 26.63 | 27.56 | 0.97 | 3.65% | 26.60 | 27.96 | 26697 | 7330 | 2.62% |
| 2024-08-20 | 27.54 | 26.59 | -0.97 | -3.52% | 26.57 | 27.67 | 15872 | 4293 | 1.56% |
| 2024-08-19 | 27.51 | 27.56 | 0.01 | 0.04% | 27.18 | 28.24 | 13490 | 3746 | 1.32% |
| 2024-08-16 | 28.50 | 27.55 | -1.00 | -3.50% | 27.50 | 28.64 | 17234 | 4820 | 1.69% |
| 2024-08-15 | 27.40 | 28.55 | 0.93 | 3.37% | 27.26 | 28.97 | 20762 | 5877 | 2.03% |