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 | 49.64 | 51.40 | 1.58 | 3.17% | 49.10 | 52.53 | 35335 | 18041 | 1.66% |
| 2024-11-20 | 48.45 | 49.82 | 1.44 | 2.98% | 48.00 | 50.38 | 21726 | 10749 | 1.02% |
| 2024-11-19 | 48.16 | 48.38 | 0.65 | 1.36% | 47.39 | 48.95 | 16719 | 8054 | 0.79% |
| 2024-11-18 | 49.58 | 47.73 | -1.45 | -2.95% | 47.58 | 50.33 | 24371 | 11833 | 1.14% |
| 2024-11-15 | 50.80 | 49.18 | -1.90 | -3.72% | 49.18 | 51.65 | 25454 | 12778 | 1.20% |
| 2024-11-14 | 52.64 | 51.08 | -1.48 | -2.82% | 50.71 | 52.88 | 24652 | 12758 | 1.16% |
| 2024-11-13 | 52.33 | 52.56 | -0.84 | -1.57% | 51.24 | 54.27 | 31994 | 16807 | 1.50% |
| 2024-11-12 | 55.15 | 53.40 | -1.74 | -3.16% | 52.70 | 56.19 | 50975 | 27729 | 2.39% |
| 2024-11-11 | 50.44 | 55.14 | 4.24 | 8.33% | 49.66 | 56.96 | 70988 | 38000 | 3.33% |
| 2024-11-08 | 50.84 | 50.90 | 0.79 | 1.58% | 50.42 | 53.60 | 51949 | 26730 | 2.44% |
| 2024-11-07 | 49.00 | 50.11 | 0.46 | 0.93% | 49.00 | 51.00 | 25515 | 12760 | 1.20% |
| 2024-11-06 | 49.99 | 49.65 | -0.48 | -0.96% | 49.33 | 50.90 | 27558 | 13767 | 1.29% |
| 2024-11-05 | 47.91 | 50.13 | 1.96 | 4.07% | 47.37 | 50.28 | 33975 | 16651 | 1.60% |
| 2024-11-04 | 48.17 | 48.17 | 0.00 | 0.00% | 47.30 | 48.72 | 14318 | 6857 | 0.67% |
| 2024-11-01 | 50.20 | 48.17 | -1.60 | -3.21% | 47.58 | 50.22 | 27242 | 13276 | 1.28% |
| 2024-10-31 | 50.32 | 49.77 | -0.77 | -1.52% | 49.20 | 51.19 | 29175 | 14588 | 1.37% |
| 2024-10-30 | 51.00 | 50.54 | -0.87 | -1.69% | 49.20 | 51.87 | 21234 | 10748 | 1.00% |
| 2024-10-29 | 51.80 | 51.41 | -0.39 | -0.75% | 50.80 | 52.57 | 27416 | 14110 | 1.29% |
| 2024-10-28 | 53.38 | 51.80 | -1.75 | -3.27% | 51.71 | 53.80 | 26508 | 13842 | 1.24% |
| 2024-10-25 | 52.00 | 53.55 | 1.79 | 3.46% | 51.57 | 54.50 | 30044 | 15998 | 1.41% |
| 2024-10-24 | 52.90 | 51.76 | -0.84 | -1.60% | 51.50 | 52.90 | 22694 | 11785 | 1.07% |
| 2024-10-23 | 54.90 | 52.60 | -2.42 | -4.40% | 52.51 | 54.90 | 37651 | 20088 | 1.77% |
| 2024-10-22 | 48.88 | 55.02 | 6.13 | 12.54% | 47.80 | 57.92 | 59053 | 30699 | 2.77% |
| 2024-10-21 | 49.51 | 48.89 | 0.59 | 1.22% | 48.00 | 50.60 | 34954 | 17216 | 1.64% |
| 2024-10-18 | 45.83 | 48.30 | 2.30 | 5.00% | 45.34 | 51.99 | 43890 | 21119 | 2.06% |
| 2024-10-17 | 46.88 | 46.00 | -0.74 | -1.58% | 45.88 | 47.84 | 19607 | 9178 | 0.92% |
| 2024-10-16 | 47.22 | 46.74 | -1.22 | -2.54% | 46.68 | 48.32 | 19740 | 9337 | 0.93% |
| 2024-10-15 | 49.85 | 47.96 | -1.92 | -3.85% | 47.96 | 50.17 | 25039 | 12286 | 1.18% |
| 2024-10-14 | 50.60 | 49.88 | -1.12 | -2.20% | 48.16 | 51.00 | 29702 | 14729 | 1.39% |
| 2024-10-11 | 58.18 | 51.00 | -3.77 | -6.88% | 50.00 | 58.18 | 33883 | 17734 | 1.59% |
| 2024-10-10 | 58.40 | 54.77 | -2.26 | -3.96% | 53.80 | 59.98 | 47272 | 26707 | 2.21% |
| 2024-10-09 | 59.50 | 57.03 | -3.16 | -5.25% | 56.20 | 62.76 | 60090 | 35982 | 2.81% |
| 2024-10-08 | 61.19 | 60.19 | 9.20 | 18.04% | 57.00 | 61.19 | 73435 | 43909 | 3.43% |
| 2024-09-30 | 45.50 | 50.99 | 8.27 | 19.36% | 45.02 | 51.23 | 57493 | 27548 | 2.69% |
| 2024-09-27 | 40.10 | 42.72 | 2.73 | 6.83% | 40.10 | 42.96 | 13297 | 5531 | 0.62% |
| 2024-09-26 | 38.15 | 39.99 | 1.84 | 4.82% | 37.82 | 39.99 | 22061 | 8593 | 1.03% |
| 2024-09-25 | 38.80 | 38.15 | -0.09 | -0.24% | 38.03 | 39.10 | 24753 | 9527 | 1.16% |
| 2024-09-24 | 36.33 | 38.24 | 2.28 | 6.34% | 36.30 | 38.30 | 24648 | 9233 | 1.15% |
| 2024-09-23 | 36.58 | 35.96 | -0.22 | -0.61% | 35.78 | 37.00 | 11950 | 4348 | 0.56% |
| 2024-09-20 | 36.56 | 36.18 | -0.44 | -1.20% | 35.86 | 36.85 | 10157 | 3686 | 0.48% |
| 2024-09-19 | 36.11 | 36.62 | 0.83 | 2.32% | 35.06 | 36.96 | 20780 | 7524 | 0.97% |
| 2024-09-18 | 36.21 | 35.79 | -0.57 | -1.57% | 34.68 | 36.22 | 21784 | 7714 | 1.02% |
| 2024-09-13 | 37.52 | 36.36 | -1.30 | -3.45% | 35.23 | 37.64 | 41256 | 14880 | 1.93% |
| 2024-09-12 | 38.17 | 37.66 | -0.06 | -0.16% | 37.65 | 38.74 | 14873 | 5660 | 0.70% |
| 2024-09-11 | 37.81 | 37.72 | -0.43 | -1.13% | 37.54 | 38.21 | 10989 | 4157 | 0.51% |
| 2024-09-10 | 38.32 | 38.15 | -0.58 | -1.50% | 37.46 | 39.01 | 11976 | 4552 | 0.56% |
| 2024-09-09 | 37.31 | 38.73 | 1.28 | 3.42% | 37.14 | 39.50 | 22516 | 8679 | 1.05% |
| 2024-09-06 | 38.79 | 37.45 | -1.14 | -2.95% | 37.30 | 38.79 | 10290 | 3884 | 0.48% |
| 2024-09-05 | 37.90 | 38.59 | 0.70 | 1.85% | 37.90 | 38.79 | 10967 | 4210 | 0.52% |
| 2024-09-04 | 38.58 | 37.89 | -0.22 | -0.58% | 37.71 | 39.03 | 11873 | 4551 | 0.56% |
| 2024-09-03 | 37.72 | 38.11 | 0.32 | 0.85% | 37.60 | 39.18 | 11526 | 4436 | 0.54% |
| 2024-09-02 | 40.01 | 37.79 | -2.26 | -5.64% | 37.73 | 40.30 | 18998 | 7324 | 0.89% |
| 2024-08-30 | 41.36 | 40.05 | -0.94 | -2.29% | 39.80 | 41.78 | 30012 | 12195 | 1.41% |
| 2024-08-29 | 40.32 | 40.99 | 0.83 | 2.07% | 39.30 | 41.20 | 9468 | 3836 | 0.45% |
| 2024-08-28 | 39.30 | 40.16 | 0.82 | 2.08% | 39.01 | 40.55 | 8176 | 3266 | 0.38% |
| 2024-08-27 | 38.65 | 39.34 | 0.40 | 1.03% | 37.72 | 39.50 | 12243 | 4741 | 0.58% |
| 2024-08-26 | 39.81 | 38.94 | -0.81 | -2.04% | 38.73 | 41.98 | 19952 | 7948 | 0.94% |
| 2024-08-23 | 39.25 | 39.75 | 0.77 | 1.98% | 38.70 | 40.20 | 8754 | 3466 | 0.41% |
| 2024-08-22 | 39.37 | 38.98 | -0.38 | -0.97% | 38.93 | 39.85 | 9068 | 3561 | 0.43% |
| 2024-08-21 | 39.62 | 39.36 | -0.28 | -0.71% | 39.02 | 40.15 | 6120 | 2422 | 0.29% |
| 2024-08-20 | 41.79 | 39.64 | -1.78 | -4.30% | 39.30 | 41.79 | 13540 | 5437 | 0.64% |
| 2024-08-19 | 41.10 | 41.42 | -0.37 | -0.89% | 41.01 | 42.70 | 12248 | 5110 | 0.58% |
| 2024-08-16 | 41.26 | 41.79 | 0.53 | 1.28% | 40.90 | 42.50 | 17033 | 7119 | 0.80% |
| 2024-08-15 | 39.46 | 41.26 | 2.33 | 5.99% | 38.60 | 42.07 | 29091 | 11872 | 1.37% |
| 2024-08-14 | 40.46 | 38.93 | -1.53 | -3.78% | 38.82 | 40.46 | 11415 | 4489 | 0.54% |
| 2024-08-13 | 40.60 | 40.46 | -0.18 | -0.44% | 39.66 | 40.60 | 10065 | 4026 | 0.47% |