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 | 51.61 | 50.36 | -1.55 | -2.99% | 49.57 | 52.21 | 24384 | 12403 | 2.90% |
| 2024-11-20 | 50.00 | 51.91 | 1.61 | 3.20% | 49.80 | 53.19 | 34099 | 17766 | 4.06% |
| 2024-11-19 | 46.70 | 50.30 | 3.80 | 8.17% | 46.70 | 50.63 | 29516 | 14418 | 3.51% |
| 2024-11-18 | 49.20 | 46.50 | -2.69 | -5.47% | 45.72 | 49.75 | 26499 | 12655 | 3.15% |
| 2024-11-15 | 50.40 | 49.19 | -1.49 | -2.94% | 49.04 | 52.55 | 23153 | 11739 | 2.76% |
| 2024-11-14 | 53.18 | 50.68 | -2.50 | -4.70% | 50.61 | 53.65 | 21170 | 10993 | 2.52% |
| 2024-11-13 | 51.73 | 53.18 | 0.73 | 1.39% | 50.35 | 54.06 | 28506 | 14888 | 3.39% |
| 2024-11-12 | 54.77 | 52.45 | -2.32 | -4.24% | 51.85 | 55.49 | 24943 | 13362 | 2.97% |
| 2024-11-11 | 51.39 | 54.77 | 3.34 | 6.49% | 51.16 | 55.30 | 36234 | 19515 | 4.31% |
| 2024-11-08 | 51.85 | 51.43 | -0.22 | -0.43% | 51.20 | 55.48 | 39945 | 21293 | 4.76% |
| 2024-11-07 | 52.40 | 51.65 | -1.79 | -3.35% | 49.56 | 52.90 | 39844 | 20271 | 4.74% |
| 2024-11-06 | 50.26 | 53.44 | 3.41 | 6.82% | 50.26 | 55.18 | 55910 | 29467 | 6.66% |
| 2024-11-05 | 49.00 | 50.03 | 1.33 | 2.73% | 47.00 | 51.40 | 49463 | 24333 | 5.89% |
| 2024-11-04 | 44.40 | 48.70 | 5.58 | 12.94% | 44.30 | 50.19 | 43247 | 20749 | 5.15% |
| 2024-11-01 | 45.69 | 43.12 | -2.83 | -6.16% | 43.01 | 46.30 | 22389 | 9939 | 2.67% |
| 2024-10-31 | 45.17 | 45.95 | 0.78 | 1.73% | 44.20 | 46.83 | 21037 | 9624 | 2.50% |
| 2024-10-30 | 45.00 | 45.17 | -0.54 | -1.18% | 44.33 | 47.09 | 18713 | 8500 | 2.23% |
| 2024-10-29 | 46.78 | 45.71 | -1.06 | -2.27% | 45.62 | 47.95 | 18188 | 8513 | 2.17% |
| 2024-10-28 | 47.12 | 46.77 | -0.35 | -0.74% | 45.79 | 47.22 | 13606 | 6317 | 1.62% |
| 2024-10-25 | 46.96 | 47.12 | 0.32 | 0.68% | 46.05 | 48.20 | 21108 | 9952 | 2.51% |
| 2024-10-24 | 46.30 | 46.80 | 0.43 | 0.93% | 44.99 | 47.80 | 21371 | 9948 | 2.54% |
| 2024-10-23 | 48.00 | 46.37 | -1.48 | -3.09% | 46.25 | 48.38 | 28789 | 13593 | 3.43% |
| 2024-10-22 | 45.39 | 47.85 | 2.45 | 5.40% | 44.63 | 49.97 | 42444 | 20264 | 5.05% |
| 2024-10-21 | 44.79 | 45.40 | 0.91 | 2.05% | 44.59 | 46.80 | 26523 | 12116 | 3.16% |
| 2024-10-18 | 41.10 | 44.49 | 3.27 | 7.93% | 40.83 | 45.94 | 29680 | 12894 | 3.53% |
| 2024-10-17 | 41.02 | 41.22 | 0.39 | 0.96% | 40.88 | 42.29 | 18130 | 7552 | 2.16% |
| 2024-10-16 | 41.11 | 40.83 | -1.13 | -2.69% | 40.42 | 42.40 | 15815 | 6509 | 1.88% |
| 2024-10-15 | 42.66 | 41.96 | -1.14 | -2.65% | 41.50 | 43.97 | 18536 | 7944 | 2.21% |
| 2024-10-14 | 41.95 | 43.10 | 1.34 | 3.21% | 40.40 | 43.19 | 22966 | 9676 | 2.73% |
| 2024-10-11 | 45.93 | 41.76 | -4.67 | -10.06% | 41.05 | 46.00 | 25895 | 11200 | 3.08% |
| 2024-10-10 | 47.80 | 46.43 | -0.37 | -0.79% | 45.80 | 48.75 | 28074 | 13326 | 3.34% |
| 2024-10-09 | 49.99 | 46.80 | -5.86 | -11.13% | 45.58 | 50.97 | 40486 | 19829 | 4.82% |
| 2024-10-08 | 51.87 | 52.66 | 7.56 | 16.76% | 46.16 | 52.66 | 50847 | 25758 | 6.05% |
| 2024-09-30 | 40.10 | 45.10 | 6.42 | 16.60% | 39.28 | 45.28 | 37671 | 15928 | 4.48% |
| 2024-09-27 | 37.29 | 38.68 | 2.07 | 5.65% | 36.41 | 39.20 | 17215 | 6485 | 2.05% |
| 2024-09-26 | 34.28 | 36.61 | 2.60 | 7.64% | 34.06 | 36.71 | 27148 | 9671 | 3.23% |
| 2024-09-25 | 34.50 | 34.01 | 0.02 | 0.06% | 33.92 | 35.35 | 17569 | 6087 | 2.09% |
| 2024-09-24 | 32.15 | 33.99 | 2.10 | 6.59% | 31.35 | 34.00 | 15664 | 5166 | 1.86% |
| 2024-09-23 | 32.09 | 31.89 | -0.20 | -0.62% | 31.62 | 32.43 | 5486 | 1752 | 0.65% |
| 2024-09-20 | 32.63 | 32.09 | -0.43 | -1.32% | 31.72 | 32.78 | 7728 | 2485 | 0.92% |
| 2024-09-19 | 31.99 | 32.52 | 0.60 | 1.88% | 31.55 | 33.20 | 12712 | 4128 | 1.51% |
| 2024-09-18 | 32.00 | 31.92 | 0.12 | 0.38% | 31.06 | 32.00 | 7431 | 2343 | 0.88% |
| 2024-09-13 | 33.38 | 31.80 | -1.45 | -4.36% | 31.80 | 33.38 | 9295 | 3004 | 1.11% |
| 2024-09-12 | 34.05 | 33.25 | -0.73 | -2.15% | 33.13 | 34.26 | 8542 | 2874 | 1.02% |
| 2024-09-11 | 34.01 | 33.98 | -0.43 | -1.25% | 33.68 | 34.55 | 8022 | 2734 | 0.96% |
| 2024-09-10 | 33.85 | 34.41 | 0.31 | 0.91% | 33.50 | 34.83 | 8375 | 2852 | 1.00% |
| 2024-09-09 | 34.08 | 34.10 | -0.16 | -0.47% | 33.53 | 34.63 | 6746 | 2299 | 0.80% |
| 2024-09-06 | 35.50 | 34.26 | -1.21 | -3.41% | 34.20 | 35.61 | 8592 | 2988 | 1.02% |
| 2024-09-05 | 34.96 | 35.47 | 0.52 | 1.49% | 34.96 | 36.06 | 10520 | 3736 | 1.25% |
| 2024-09-04 | 34.65 | 34.95 | -0.08 | -0.23% | 34.52 | 35.75 | 11335 | 3987 | 1.35% |
| 2024-09-03 | 34.09 | 35.03 | 1.02 | 3.00% | 33.87 | 35.79 | 12506 | 4374 | 1.49% |
| 2024-09-02 | 35.36 | 34.01 | -1.48 | -4.17% | 34.01 | 35.47 | 10709 | 3713 | 1.27% |
| 2024-08-30 | 34.12 | 35.49 | 0.98 | 2.84% | 34.12 | 35.99 | 16141 | 5701 | 1.92% |
| 2024-08-29 | 32.02 | 34.51 | 2.12 | 6.55% | 31.90 | 35.49 | 19828 | 6722 | 2.36% |
| 2024-08-28 | 31.61 | 32.39 | 0.69 | 2.18% | 31.61 | 33.50 | 13165 | 4293 | 1.57% |
| 2024-08-27 | 32.81 | 31.70 | -1.10 | -3.35% | 31.70 | 33.43 | 9943 | 3214 | 1.18% |
| 2024-08-26 | 32.99 | 32.80 | 0.08 | 0.24% | 32.60 | 33.40 | 7111 | 2345 | 0.85% |
| 2024-08-23 | 32.90 | 32.72 | -0.29 | -0.88% | 32.00 | 33.03 | 11029 | 3583 | 1.31% |
| 2024-08-22 | 34.99 | 33.01 | -2.03 | -5.79% | 32.89 | 35.10 | 17237 | 5823 | 2.05% |
| 2024-08-21 | 36.20 | 35.04 | -1.27 | -3.50% | 34.20 | 37.29 | 22847 | 8099 | 2.72% |
| 2024-08-20 | 36.32 | 36.31 | -0.17 | -0.47% | 35.50 | 37.00 | 11350 | 4093 | 1.35% |
| 2024-08-19 | 37.21 | 36.48 | -0.69 | -1.86% | 36.05 | 37.38 | 13303 | 4874 | 1.58% |
| 2024-08-16 | 36.61 | 37.17 | 0.56 | 1.53% | 36.28 | 37.70 | 17604 | 6539 | 2.10% |
| 2024-08-15 | 34.81 | 36.61 | 1.46 | 4.15% | 34.50 | 37.40 | 22903 | 8336 | 2.73% |
| 2024-08-14 | 34.70 | 35.15 | 0.55 | 1.59% | 34.32 | 35.65 | 13834 | 4834 | 1.65% |
| 2024-08-13 | 34.29 | 34.60 | 0.42 | 1.23% | 33.87 | 35.28 | 12973 | 4482 | 1.54% |