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 | 49.56 | 49.33 | -0.23 | -0.46% | 48.48 | 49.74 | 6893 | 3388 | 1.11% |
| 2024-11-20 | 49.01 | 49.56 | 0.27 | 0.55% | 48.78 | 49.88 | 8933 | 4411 | 1.44% |
| 2024-11-19 | 47.69 | 49.29 | 1.46 | 3.05% | 47.69 | 49.39 | 10669 | 5184 | 1.72% |
| 2024-11-18 | 48.84 | 47.83 | -0.62 | -1.28% | 47.60 | 49.78 | 10753 | 5206 | 1.74% |
| 2024-11-15 | 49.44 | 48.45 | -1.49 | -2.98% | 48.37 | 50.17 | 10040 | 4929 | 1.62% |
| 2024-11-14 | 51.95 | 49.94 | -2.19 | -4.20% | 49.83 | 52.28 | 11066 | 5619 | 1.79% |
| 2024-11-13 | 52.23 | 52.13 | -0.34 | -0.65% | 50.45 | 52.47 | 11763 | 6051 | 1.90% |
| 2024-11-12 | 54.77 | 52.47 | -1.78 | -3.28% | 51.81 | 55.00 | 16617 | 8866 | 2.69% |
| 2024-11-11 | 50.80 | 54.25 | 2.86 | 5.57% | 50.77 | 54.99 | 26830 | 14274 | 4.34% |
| 2024-11-08 | 51.59 | 51.39 | 0.49 | 0.96% | 50.93 | 52.78 | 17040 | 8799 | 2.76% |
| 2024-11-07 | 48.91 | 50.90 | 1.40 | 2.83% | 48.53 | 51.20 | 16569 | 8366 | 2.68% |
| 2024-11-06 | 50.18 | 49.50 | -0.50 | -1.00% | 49.07 | 50.78 | 22125 | 11049 | 3.58% |
| 2024-11-05 | 47.59 | 50.00 | 2.06 | 4.30% | 47.33 | 50.68 | 18765 | 9277 | 3.03% |
| 2024-11-04 | 46.84 | 47.94 | 1.46 | 3.14% | 45.97 | 47.95 | 12783 | 6048 | 2.07% |
| 2024-11-01 | 47.29 | 46.48 | -1.28 | -2.68% | 45.68 | 48.65 | 16294 | 7648 | 2.63% |
| 2024-10-31 | 47.00 | 47.76 | -2.49 | -4.96% | 46.80 | 48.76 | 27646 | 13175 | 4.47% |
| 2024-10-30 | 52.08 | 50.25 | -1.83 | -3.51% | 49.51 | 52.57 | 13613 | 6897 | 2.20% |
| 2024-10-29 | 54.65 | 52.08 | -1.70 | -3.16% | 52.02 | 54.65 | 14205 | 7542 | 2.30% |
| 2024-10-28 | 52.60 | 53.78 | 0.66 | 1.24% | 52.02 | 54.54 | 15179 | 8104 | 2.45% |
| 2024-10-25 | 51.03 | 53.12 | 1.79 | 3.49% | 51.03 | 53.77 | 13030 | 6848 | 2.11% |
| 2024-10-24 | 52.17 | 51.33 | -1.55 | -2.93% | 50.70 | 52.52 | 10926 | 5609 | 1.77% |
| 2024-10-23 | 51.86 | 52.88 | 1.12 | 2.16% | 51.31 | 54.00 | 15319 | 8115 | 2.48% |
| 2024-10-22 | 51.50 | 51.76 | 0.25 | 0.49% | 50.48 | 52.44 | 10843 | 5574 | 1.75% |
| 2024-10-21 | 51.68 | 51.51 | 0.76 | 1.50% | 50.25 | 52.88 | 17267 | 8923 | 2.79% |
| 2024-10-18 | 47.64 | 50.75 | 3.07 | 6.44% | 47.28 | 52.00 | 19171 | 9530 | 3.10% |
| 2024-10-17 | 47.88 | 47.68 | -0.10 | -0.21% | 47.58 | 48.98 | 10890 | 5264 | 1.76% |
| 2024-10-16 | 48.99 | 47.78 | -1.47 | -2.98% | 47.52 | 49.24 | 12530 | 6065 | 2.03% |
| 2024-10-15 | 50.74 | 49.25 | -1.57 | -3.09% | 49.11 | 51.50 | 11927 | 6001 | 1.93% |
| 2024-10-14 | 50.77 | 50.82 | 0.18 | 0.36% | 48.89 | 51.35 | 17904 | 8936 | 2.89% |
| 2024-10-11 | 54.52 | 50.64 | -3.88 | -7.12% | 50.05 | 55.50 | 12460 | 6399 | 2.01% |
| 2024-10-10 | 53.51 | 54.52 | 1.30 | 2.44% | 52.77 | 57.09 | 22752 | 12486 | 3.68% |
| 2024-10-09 | 60.00 | 53.22 | -9.48 | -15.12% | 53.22 | 60.00 | 26916 | 15235 | 4.35% |
| 2024-10-08 | 71.00 | 62.70 | 2.92 | 4.88% | 59.04 | 71.00 | 46588 | 29396 | 7.53% |
| 2024-09-30 | 55.41 | 59.78 | 7.28 | 13.87% | 54.53 | 60.00 | 22995 | 13306 | 3.72% |
| 2024-09-27 | 47.43 | 52.50 | 5.20 | 10.99% | 47.37 | 54.92 | 17401 | 8746 | 2.81% |
| 2024-09-26 | 43.68 | 47.30 | 3.40 | 7.74% | 43.68 | 47.69 | 19143 | 8763 | 3.10% |
| 2024-09-25 | 43.70 | 43.90 | 0.24 | 0.55% | 43.24 | 44.44 | 15382 | 6766 | 2.49% |
| 2024-09-24 | 39.20 | 43.66 | 5.12 | 13.28% | 39.20 | 45.88 | 23813 | 10003 | 3.85% |
| 2024-09-23 | 38.94 | 38.54 | -0.46 | -1.18% | 38.40 | 39.25 | 3332 | 1290 | 0.54% |
| 2024-09-20 | 39.50 | 39.00 | -0.74 | -1.86% | 38.56 | 39.71 | 5354 | 2083 | 0.87% |
| 2024-09-19 | 39.82 | 39.74 | 0.45 | 1.15% | 38.90 | 40.44 | 4736 | 1883 | 0.77% |
| 2024-09-18 | 39.88 | 39.29 | -0.21 | -0.53% | 38.50 | 39.88 | 5097 | 1990 | 0.82% |
| 2024-09-13 | 40.09 | 39.50 | -0.59 | -1.47% | 39.50 | 40.27 | 3562 | 1416 | 0.58% |
| 2024-09-12 | 41.00 | 40.09 | -0.91 | -2.22% | 40.04 | 41.68 | 4643 | 1887 | 0.75% |
| 2024-09-11 | 40.88 | 41.00 | -0.09 | -0.22% | 40.50 | 41.53 | 2890 | 1188 | 0.47% |
| 2024-09-10 | 40.99 | 41.09 | 0.29 | 0.71% | 40.25 | 41.40 | 3141 | 1281 | 0.51% |
| 2024-09-09 | 41.55 | 40.80 | -0.36 | -0.87% | 40.70 | 41.76 | 3708 | 1523 | 0.60% |
| 2024-09-06 | 42.58 | 41.16 | -1.42 | -3.33% | 41.05 | 42.68 | 4783 | 1996 | 0.77% |
| 2024-09-05 | 42.16 | 42.58 | 0.76 | 1.82% | 41.97 | 42.96 | 5331 | 2273 | 0.86% |
| 2024-09-04 | 40.71 | 41.82 | 0.64 | 1.55% | 40.50 | 42.11 | 5707 | 2369 | 0.92% |
| 2024-09-03 | 41.07 | 41.18 | 0.11 | 0.27% | 40.30 | 41.96 | 4099 | 1698 | 0.66% |
| 2024-09-02 | 43.06 | 41.07 | -1.69 | -3.95% | 40.91 | 43.06 | 7492 | 3118 | 1.21% |
| 2024-08-30 | 41.69 | 42.76 | 0.90 | 2.15% | 41.11 | 43.50 | 8760 | 3733 | 1.42% |
| 2024-08-29 | 40.44 | 41.86 | 1.18 | 2.90% | 40.20 | 42.25 | 6631 | 2755 | 1.07% |
| 2024-08-28 | 40.10 | 40.68 | 0.76 | 1.90% | 39.51 | 41.00 | 3747 | 1519 | 0.61% |
| 2024-08-27 | 41.02 | 39.92 | -0.94 | -2.30% | 39.80 | 41.11 | 4435 | 1781 | 0.72% |
| 2024-08-26 | 41.28 | 40.86 | 0.12 | 0.29% | 40.69 | 42.15 | 5331 | 2202 | 0.86% |
| 2024-08-23 | 41.53 | 40.74 | -0.90 | -2.16% | 40.42 | 41.59 | 5221 | 2132 | 0.84% |
| 2024-08-22 | 42.60 | 41.64 | -0.76 | -1.79% | 41.60 | 42.61 | 4649 | 1950 | 0.75% |
| 2024-08-21 | 42.35 | 42.40 | -0.39 | -0.91% | 42.35 | 43.38 | 4569 | 1955 | 0.74% |
| 2024-08-20 | 43.88 | 42.79 | -0.91 | -2.08% | 42.37 | 43.88 | 5980 | 2574 | 0.97% |
| 2024-08-19 | 43.68 | 43.70 | -0.41 | -0.93% | 43.46 | 44.83 | 5625 | 2484 | 0.91% |
| 2024-08-16 | 44.04 | 44.11 | 0.29 | 0.66% | 43.13 | 44.46 | 6326 | 2776 | 1.02% |
| 2024-08-15 | 45.39 | 43.82 | -1.69 | -3.71% | 43.61 | 45.83 | 13096 | 5831 | 2.12% |
| 2024-08-14 | 47.35 | 45.51 | -1.83 | -3.87% | 45.43 | 47.35 | 6978 | 3221 | 1.13% |
| 2024-08-13 | 47.51 | 47.34 | -0.36 | -0.75% | 46.65 | 47.88 | 6209 | 2929 | 1.00% |