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 | 48.48 | 47.86 | -0.99 | -2.03% | 47.46 | 48.78 | 64363 | 30827 | 2.30% |
| 2024-11-20 | 48.55 | 48.85 | 0.11 | 0.23% | 48.31 | 49.05 | 43081 | 20968 | 1.54% |
| 2024-11-19 | 49.79 | 48.74 | -0.11 | -0.23% | 47.68 | 49.79 | 71013 | 34403 | 2.54% |
| 2024-11-18 | 49.55 | 48.85 | -0.95 | -1.91% | 48.58 | 51.19 | 64345 | 32016 | 2.30% |
| 2024-11-15 | 49.85 | 49.80 | -0.22 | -0.44% | 49.78 | 50.84 | 46828 | 23555 | 1.68% |
| 2024-11-14 | 51.00 | 50.02 | -1.11 | -2.17% | 49.92 | 51.74 | 52084 | 26483 | 1.86% |
| 2024-11-13 | 51.01 | 51.13 | -0.32 | -0.62% | 50.80 | 51.68 | 70423 | 36007 | 2.52% |
| 2024-11-12 | 53.69 | 51.45 | -2.24 | -4.17% | 50.61 | 54.27 | 134650 | 70160 | 4.82% |
| 2024-11-11 | 53.52 | 53.69 | -0.20 | -0.37% | 53.21 | 55.00 | 86992 | 46997 | 3.11% |
| 2024-11-08 | 55.50 | 53.89 | -0.31 | -0.57% | 53.70 | 56.69 | 99573 | 54815 | 3.56% |
| 2024-11-07 | 50.21 | 54.20 | 3.46 | 6.82% | 50.20 | 54.32 | 121719 | 64403 | 4.36% |
| 2024-11-06 | 50.40 | 50.74 | 0.66 | 1.32% | 50.25 | 52.86 | 100365 | 51807 | 3.59% |
| 2024-11-05 | 48.65 | 50.08 | 1.29 | 2.64% | 47.84 | 50.32 | 74650 | 36823 | 2.67% |
| 2024-11-04 | 48.55 | 48.79 | 0.23 | 0.47% | 48.27 | 49.36 | 40469 | 19740 | 1.45% |
| 2024-11-01 | 48.73 | 48.56 | 0.02 | 0.04% | 48.02 | 49.68 | 66224 | 32409 | 2.37% |
| 2024-10-31 | 48.27 | 48.54 | 0.29 | 0.60% | 47.88 | 49.15 | 71038 | 34485 | 2.54% |
| 2024-10-30 | 48.70 | 48.25 | -0.85 | -1.73% | 47.60 | 49.39 | 59626 | 28720 | 2.13% |
| 2024-10-29 | 50.41 | 49.10 | -0.86 | -1.72% | 48.95 | 50.41 | 62249 | 30736 | 2.23% |
| 2024-10-28 | 49.79 | 49.96 | 0.33 | 0.66% | 49.23 | 50.57 | 43105 | 21547 | 1.54% |
| 2024-10-25 | 49.80 | 49.63 | -0.28 | -0.56% | 49.02 | 50.34 | 64849 | 32170 | 2.32% |
| 2024-10-24 | 51.28 | 49.91 | -1.73 | -3.35% | 49.76 | 51.85 | 59333 | 29823 | 2.12% |
| 2024-10-23 | 52.00 | 51.64 | -0.41 | -0.79% | 51.36 | 53.48 | 59309 | 30989 | 2.12% |
| 2024-10-22 | 53.00 | 52.05 | -0.85 | -1.61% | 51.51 | 53.50 | 59552 | 31188 | 2.13% |
| 2024-10-21 | 53.00 | 52.90 | 0.19 | 0.36% | 52.00 | 54.37 | 105409 | 56025 | 3.77% |
| 2024-10-18 | 49.50 | 52.71 | 2.75 | 5.50% | 49.50 | 54.58 | 87433 | 45486 | 3.13% |
| 2024-10-17 | 51.21 | 49.96 | -1.21 | -2.36% | 49.68 | 51.79 | 47518 | 23965 | 1.70% |
| 2024-10-16 | 49.30 | 51.17 | 0.11 | 0.22% | 49.30 | 52.28 | 61350 | 31512 | 2.20% |
| 2024-10-15 | 53.14 | 51.06 | -2.04 | -3.84% | 51.06 | 53.17 | 56239 | 29229 | 2.01% |
| 2024-10-14 | 52.25 | 53.10 | 1.44 | 2.79% | 50.80 | 54.25 | 77419 | 40893 | 2.77% |
| 2024-10-11 | 53.43 | 51.66 | -1.53 | -2.88% | 51.00 | 53.48 | 57944 | 30276 | 2.07% |
| 2024-10-10 | 54.60 | 53.19 | 0.76 | 1.45% | 52.00 | 55.50 | 115717 | 62448 | 4.14% |
| 2024-10-09 | 57.53 | 52.43 | -8.27 | -13.62% | 52.37 | 59.76 | 156276 | 87211 | 5.59% |
| 2024-10-08 | 63.67 | 60.70 | 7.63 | 14.38% | 56.41 | 63.68 | 171546 | 101859 | 6.14% |
| 2024-09-30 | 47.90 | 53.07 | 5.90 | 12.51% | 47.90 | 53.36 | 129666 | 66410 | 4.64% |
| 2024-09-27 | 46.19 | 47.17 | 1.39 | 3.04% | 45.45 | 47.20 | 54675 | 25329 | 1.96% |
| 2024-09-26 | 46.81 | 45.78 | -1.01 | -2.16% | 44.11 | 47.04 | 102020 | 45846 | 3.65% |
| 2024-09-25 | 45.09 | 46.79 | 2.15 | 4.82% | 45.09 | 47.75 | 76534 | 36008 | 2.74% |
| 2024-09-24 | 42.99 | 44.64 | 2.02 | 4.74% | 42.11 | 45.16 | 61974 | 27243 | 2.22% |
| 2024-09-23 | 41.47 | 42.62 | 1.11 | 2.67% | 41.14 | 42.99 | 34123 | 14538 | 1.22% |
| 2024-09-20 | 42.72 | 41.51 | -1.38 | -3.22% | 41.24 | 43.00 | 42818 | 17866 | 1.53% |
| 2024-09-19 | 43.39 | 42.89 | -0.36 | -0.83% | 42.16 | 43.44 | 53607 | 22839 | 1.92% |
| 2024-09-18 | 44.60 | 43.25 | -0.78 | -1.77% | 43.00 | 44.85 | 30942 | 13525 | 1.11% |
| 2024-09-13 | 45.07 | 44.03 | -0.87 | -1.94% | 43.82 | 45.15 | 36329 | 16096 | 1.30% |
| 2024-09-12 | 43.70 | 44.90 | 1.04 | 2.37% | 43.68 | 45.80 | 58003 | 25977 | 2.08% |
| 2024-09-11 | 42.31 | 43.86 | 1.53 | 3.61% | 41.95 | 43.95 | 55623 | 23996 | 1.99% |
| 2024-09-10 | 43.08 | 42.33 | -0.37 | -0.87% | 41.80 | 43.34 | 33671 | 14287 | 1.21% |
| 2024-09-09 | 44.59 | 42.70 | -1.31 | -2.98% | 42.39 | 44.59 | 54679 | 23488 | 1.96% |
| 2024-09-06 | 44.15 | 44.01 | -0.29 | -0.65% | 43.82 | 44.50 | 19950 | 8803 | 0.77% |
| 2024-09-05 | 45.01 | 44.30 | -1.10 | -2.42% | 44.02 | 45.75 | 31062 | 13851 | 1.19% |
| 2024-09-04 | 45.24 | 45.40 | 0.04 | 0.09% | 44.20 | 45.75 | 40236 | 18151 | 1.55% |
| 2024-09-03 | 44.00 | 45.36 | 1.66 | 3.80% | 43.56 | 45.66 | 59796 | 26902 | 2.30% |
| 2024-09-02 | 46.16 | 43.70 | -2.74 | -5.90% | 43.35 | 46.27 | 98940 | 43588 | 3.81% |
| 2024-08-30 | 47.59 | 46.44 | -1.45 | -3.03% | 45.97 | 48.88 | 89915 | 42341 | 3.46% |
| 2024-08-29 | 46.42 | 47.89 | 1.03 | 2.20% | 46.07 | 48.26 | 53678 | 25424 | 2.06% |
| 2024-08-28 | 49.00 | 46.86 | -2.07 | -4.23% | 46.44 | 49.18 | 60959 | 28757 | 2.35% |
| 2024-08-27 | 52.30 | 48.93 | -3.47 | -6.62% | 47.92 | 52.37 | 92791 | 45554 | 3.57% |
| 2024-08-26 | 55.80 | 52.40 | -4.40 | -7.75% | 49.75 | 55.80 | 101760 | 52427 | 3.91% |
| 2024-08-23 | 56.24 | 56.80 | 0.57 | 1.01% | 55.20 | 56.90 | 33214 | 18702 | 1.28% |
| 2024-08-22 | 54.88 | 56.23 | 1.13 | 2.05% | 54.78 | 57.35 | 46901 | 26416 | 1.80% |
| 2024-08-21 | 54.29 | 55.10 | 0.48 | 0.88% | 53.88 | 55.32 | 21814 | 11968 | 0.84% |
| 2024-08-20 | 54.42 | 54.62 | -0.22 | -0.40% | 53.22 | 55.05 | 35199 | 19108 | 1.35% |
| 2024-08-19 | 53.50 | 54.84 | 2.15 | 4.08% | 52.72 | 55.87 | 57452 | 31596 | 2.21% |
| 2024-08-16 | 52.90 | 52.69 | -0.25 | -0.47% | 52.00 | 53.50 | 25099 | 13215 | 0.97% |
| 2024-08-15 | 54.23 | 52.94 | -1.21 | -2.23% | 52.50 | 54.48 | 41768 | 22199 | 1.61% |
| 2024-08-14 | 54.99 | 54.15 | -0.84 | -1.53% | 53.73 | 55.00 | 18603 | 10095 | 0.72% |
| 2024-08-13 | 54.42 | 54.99 | 0.57 | 1.05% | 54.10 | 55.15 | 13893 | 7589 | 0.53% |