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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 50.00 | 48.57 | -1.33 | -2.67% | 48.20 | 50.90 | 11142 | 5485 | 1.20% |
| 2024-12-02 | 49.00 | 49.90 | 1.50 | 3.10% | 47.55 | 50.88 | 21156 | 10541 | 2.28% |
| 2024-11-29 | 48.45 | 48.40 | -0.20 | -0.41% | 47.50 | 50.10 | 17294 | 8473 | 1.86% |
| 2024-11-28 | 51.00 | 48.60 | -2.48 | -4.86% | 48.37 | 52.17 | 15209 | 7613 | 1.64% |
| 2024-11-27 | 49.65 | 51.08 | 0.88 | 1.75% | 49.51 | 51.11 | 10907 | 5495 | 1.18% |
| 2024-11-26 | 50.00 | 50.20 | 0.13 | 0.26% | 49.01 | 52.11 | 14474 | 7388 | 1.56% |
| 2024-11-25 | 49.45 | 50.07 | 0.57 | 1.15% | 49.20 | 50.85 | 9157 | 4554 | 0.99% |
| 2024-11-22 | 51.65 | 49.50 | -2.01 | -3.90% | 49.50 | 51.65 | 10267 | 5169 | 1.11% |
| 2024-11-21 | 51.75 | 51.51 | -0.23 | -0.44% | 51.16 | 53.00 | 15278 | 7958 | 1.65% |
| 2024-11-20 | 50.01 | 51.74 | 1.61 | 3.21% | 50.01 | 52.97 | 13969 | 7229 | 1.51% |
| 2024-11-19 | 49.72 | 50.13 | 0.10 | 0.20% | 49.01 | 51.27 | 6456 | 3236 | 0.70% |
| 2024-11-18 | 51.16 | 50.03 | -1.38 | -2.68% | 49.88 | 52.96 | 9936 | 5083 | 1.07% |
| 2024-11-15 | 51.66 | 51.41 | -0.86 | -1.65% | 51.16 | 53.38 | 11147 | 5844 | 1.20% |
| 2024-11-14 | 53.65 | 52.27 | -2.35 | -4.30% | 52.05 | 54.97 | 8425 | 4511 | 0.91% |
| 2024-11-13 | 55.60 | 54.62 | 0.04 | 0.07% | 53.00 | 57.20 | 20541 | 11288 | 2.21% |
| 2024-11-12 | 53.37 | 54.58 | 1.31 | 2.46% | 53.04 | 57.85 | 28607 | 15903 | 3.08% |
| 2024-11-11 | 52.05 | 53.27 | 1.22 | 2.34% | 51.44 | 54.27 | 15213 | 8080 | 1.64% |
| 2024-11-08 | 50.24 | 52.05 | 2.21 | 4.43% | 49.50 | 53.68 | 21505 | 11249 | 2.32% |
| 2024-11-07 | 50.00 | 49.84 | -0.40 | -0.80% | 49.06 | 50.49 | 16569 | 8240 | 1.79% |
| 2024-11-06 | 50.20 | 50.24 | -0.16 | -0.32% | 49.15 | 51.24 | 10531 | 5279 | 1.14% |
| 2024-11-05 | 50.80 | 50.40 | -0.40 | -0.79% | 48.20 | 50.88 | 21530 | 10678 | 2.32% |
| 2024-11-04 | 52.72 | 50.80 | -1.54 | -2.94% | 50.02 | 52.99 | 20016 | 10193 | 2.16% |
| 2024-11-01 | 53.32 | 52.34 | -0.56 | -1.06% | 51.30 | 53.75 | 10399 | 5454 | 1.12% |
| 2024-10-31 | 52.68 | 52.90 | 0.15 | 0.28% | 52.30 | 54.40 | 16350 | 8761 | 1.76% |
| 2024-10-30 | 53.11 | 52.75 | -0.86 | -1.60% | 52.11 | 53.85 | 11345 | 6000 | 1.22% |
| 2024-10-29 | 53.77 | 53.61 | -0.17 | -0.32% | 53.17 | 56.65 | 21375 | 11701 | 2.30% |
| 2024-10-28 | 52.27 | 53.78 | 1.25 | 2.38% | 51.81 | 55.42 | 24646 | 13301 | 2.66% |
| 2024-10-25 | 50.81 | 52.53 | 1.31 | 2.56% | 48.88 | 53.18 | 35493 | 17939 | 3.83% |
| 2024-10-24 | 51.81 | 51.22 | -0.85 | -1.63% | 50.05 | 52.50 | 13453 | 6921 | 1.45% |
| 2024-10-23 | 50.60 | 52.07 | 1.13 | 2.22% | 50.60 | 53.96 | 15570 | 8155 | 1.68% |
| 2024-10-22 | 50.63 | 50.94 | -0.22 | -0.43% | 49.72 | 52.09 | 11580 | 5925 | 1.25% |
| 2024-10-21 | 50.27 | 51.16 | 1.16 | 2.32% | 48.28 | 51.51 | 21790 | 10929 | 2.35% |
| 2024-10-18 | 48.33 | 50.00 | 1.69 | 3.50% | 47.55 | 50.50 | 19814 | 9756 | 2.14% |
| 2024-10-17 | 47.11 | 48.31 | 1.49 | 3.18% | 46.87 | 49.98 | 16358 | 7964 | 1.76% |
| 2024-10-16 | 46.17 | 46.82 | 0.00 | 0.00% | 45.86 | 47.88 | 11692 | 5503 | 1.26% |
| 2024-10-15 | 47.80 | 46.82 | -0.99 | -2.07% | 46.51 | 47.98 | 11786 | 5561 | 1.27% |
| 2024-10-14 | 45.39 | 47.81 | 2.26 | 4.96% | 45.00 | 48.65 | 24062 | 11441 | 2.59% |
| 2024-10-11 | 47.38 | 45.55 | -2.38 | -4.97% | 45.38 | 48.56 | 11468 | 5377 | 1.24% |
| 2024-10-10 | 46.99 | 47.93 | 0.64 | 1.35% | 44.99 | 49.20 | 30304 | 14400 | 3.27% |
| 2024-10-09 | 49.81 | 47.29 | -4.66 | -8.97% | 46.13 | 51.74 | 42989 | 20677 | 4.63% |
| 2024-10-08 | 58.00 | 51.95 | 3.05 | 6.24% | 47.00 | 58.00 | 38642 | 20013 | 4.17% |
| 2024-09-30 | 43.80 | 48.90 | 7.59 | 18.37% | 43.80 | 49.50 | 39802 | 18635 | 4.29% |
| 2024-09-27 | 37.22 | 41.31 | 4.71 | 12.87% | 37.22 | 42.00 | 24610 | 9925 | 2.65% |
| 2024-09-26 | 34.16 | 36.60 | 2.24 | 6.52% | 33.00 | 36.89 | 18554 | 6418 | 2.00% |
| 2024-09-25 | 35.35 | 34.36 | -0.62 | -1.77% | 34.12 | 36.35 | 13130 | 4634 | 1.42% |
| 2024-09-24 | 33.36 | 34.98 | 1.60 | 4.79% | 33.00 | 35.28 | 16159 | 5539 | 1.74% |
| 2024-09-23 | 32.01 | 33.38 | 1.38 | 4.31% | 32.01 | 33.95 | 22085 | 7324 | 2.38% |
| 2024-09-20 | 36.12 | 32.00 | -4.50 | -12.33% | 31.51 | 36.41 | 35930 | 11872 | 3.87% |
| 2024-09-19 | 37.37 | 36.50 | -0.72 | -1.93% | 35.91 | 37.40 | 9548 | 3487 | 1.03% |
| 2024-09-18 | 39.50 | 37.22 | -2.18 | -5.53% | 36.50 | 39.66 | 16391 | 6124 | 1.77% |
| 2024-09-13 | 41.14 | 39.40 | -2.02 | -4.88% | 39.10 | 41.97 | 6384 | 2544 | 0.69% |
| 2024-09-12 | 41.20 | 41.42 | -0.26 | -0.62% | 41.19 | 42.60 | 3710 | 1552 | 0.40% |
| 2024-09-11 | 40.50 | 41.68 | 1.08 | 2.66% | 40.30 | 43.15 | 9353 | 3925 | 1.01% |
| 2024-09-10 | 40.27 | 40.60 | -0.25 | -0.61% | 40.27 | 41.50 | 3207 | 1309 | 0.35% |
| 2024-09-09 | 42.00 | 40.85 | -0.20 | -0.49% | 40.30 | 42.00 | 2659 | 1084 | 0.29% |
| 2024-09-06 | 41.61 | 41.05 | -0.49 | -1.18% | 40.93 | 42.68 | 5874 | 2452 | 0.63% |
| 2024-09-05 | 40.83 | 41.54 | 0.71 | 1.74% | 40.30 | 42.03 | 6928 | 2867 | 0.75% |
| 2024-09-04 | 39.24 | 40.83 | 1.12 | 2.82% | 39.24 | 41.79 | 7263 | 2969 | 0.78% |
| 2024-09-03 | 38.55 | 39.71 | 1.21 | 3.14% | 38.12 | 40.33 | 5986 | 2371 | 0.65% |
| 2024-09-02 | 39.63 | 38.50 | -1.35 | -3.39% | 38.50 | 40.17 | 4095 | 1602 | 0.44% |
| 2024-08-30 | 39.16 | 39.85 | 0.71 | 1.81% | 38.50 | 41.35 | 12311 | 4899 | 1.33% |
| 2024-08-29 | 37.67 | 39.14 | 0.82 | 2.14% | 37.60 | 39.35 | 5311 | 2061 | 0.57% |
| 2024-08-28 | 38.85 | 38.32 | -0.94 | -2.39% | 37.62 | 39.14 | 7238 | 2758 | 0.78% |
| 2024-08-27 | 38.76 | 39.26 | 0.43 | 1.11% | 38.32 | 39.48 | 4592 | 1793 | 0.50% |
| 2024-08-26 | 38.59 | 38.83 | -0.13 | -0.33% | 38.51 | 39.66 | 5829 | 2281 | 0.63% |