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 | 49.75 | 50.24 | 0.44 | 0.88% | 48.92 | 50.85 | 32502 | 16312 | 3.94% |
| 2024-11-20 | 49.49 | 49.80 | 0.31 | 0.63% | 48.70 | 50.40 | 26972 | 13320 | 3.27% |
| 2024-11-19 | 47.50 | 49.49 | 2.40 | 5.10% | 46.80 | 49.70 | 29366 | 14157 | 3.56% |
| 2024-11-18 | 48.30 | 47.09 | -1.67 | -3.42% | 46.50 | 49.29 | 30018 | 14239 | 3.64% |
| 2024-11-15 | 51.05 | 48.76 | -2.30 | -4.50% | 48.39 | 51.66 | 34930 | 17514 | 4.23% |
| 2024-11-14 | 53.76 | 51.06 | -3.14 | -5.79% | 50.88 | 53.76 | 37830 | 19771 | 4.58% |
| 2024-11-13 | 52.98 | 54.20 | 0.87 | 1.63% | 51.77 | 54.23 | 40464 | 21434 | 4.90% |
| 2024-11-12 | 59.00 | 53.33 | -2.67 | -4.77% | 52.82 | 59.40 | 70133 | 38708 | 8.50% |
| 2024-11-11 | 52.37 | 56.00 | 4.05 | 7.80% | 51.95 | 56.22 | 72958 | 39855 | 8.84% |
| 2024-11-08 | 52.18 | 51.95 | 0.51 | 0.99% | 51.59 | 54.90 | 64123 | 33998 | 7.77% |
| 2024-11-07 | 49.58 | 51.44 | 1.69 | 3.40% | 49.02 | 51.48 | 50942 | 25730 | 6.17% |
| 2024-11-06 | 49.76 | 49.75 | 0.80 | 1.63% | 48.40 | 51.29 | 59858 | 29823 | 7.25% |
| 2024-11-05 | 46.66 | 48.95 | 2.34 | 5.02% | 46.20 | 49.66 | 45015 | 21823 | 5.46% |
| 2024-11-04 | 45.33 | 46.61 | 1.21 | 2.67% | 45.02 | 47.25 | 27877 | 12948 | 3.38% |
| 2024-11-01 | 48.78 | 45.40 | -3.18 | -6.55% | 45.40 | 49.78 | 53154 | 25265 | 6.44% |
| 2024-10-31 | 47.05 | 48.58 | 1.58 | 3.36% | 46.09 | 49.28 | 49050 | 23549 | 5.94% |
| 2024-10-30 | 48.01 | 47.00 | -0.99 | -2.06% | 46.08 | 48.71 | 45343 | 21445 | 5.50% |
| 2024-10-29 | 50.59 | 47.99 | -2.42 | -4.80% | 47.90 | 50.98 | 54307 | 26876 | 6.58% |
| 2024-10-28 | 50.95 | 50.41 | -0.46 | -0.90% | 49.59 | 51.07 | 35834 | 17987 | 4.34% |
| 2024-10-25 | 51.00 | 50.87 | -0.23 | -0.45% | 50.30 | 52.08 | 44727 | 22799 | 5.42% |
| 2024-10-24 | 51.69 | 51.10 | -0.76 | -1.47% | 50.47 | 52.56 | 50584 | 26008 | 6.13% |
| 2024-10-23 | 52.10 | 51.86 | -0.34 | -0.65% | 50.70 | 52.96 | 48833 | 25480 | 5.92% |
| 2024-10-22 | 53.00 | 52.20 | -1.35 | -2.52% | 51.23 | 55.23 | 72269 | 38203 | 8.76% |
| 2024-10-21 | 51.60 | 53.55 | 3.02 | 5.98% | 50.60 | 58.38 | 106366 | 57884 | 12.89% |
| 2024-10-18 | 45.75 | 50.53 | 5.53 | 12.29% | 44.65 | 53.46 | 75475 | 36782 | 9.15% |
| 2024-10-17 | 45.80 | 45.00 | 0.26 | 0.58% | 45.00 | 46.99 | 37020 | 16992 | 4.49% |
| 2024-10-16 | 44.04 | 44.74 | -0.27 | -0.60% | 43.80 | 46.17 | 32653 | 14662 | 3.96% |
| 2024-10-15 | 46.45 | 45.01 | -1.79 | -3.82% | 45.01 | 49.10 | 58711 | 27655 | 7.12% |
| 2024-10-14 | 44.56 | 46.80 | 1.87 | 4.16% | 42.80 | 46.88 | 56975 | 25670 | 6.90% |
| 2024-10-11 | 46.94 | 44.93 | -4.27 | -8.68% | 44.00 | 48.50 | 61769 | 28308 | 7.49% |
| 2024-10-10 | 54.50 | 49.20 | -5.40 | -9.89% | 48.50 | 54.50 | 77674 | 39258 | 9.41% |
| 2024-10-09 | 49.99 | 54.60 | 5.59 | 11.41% | 49.01 | 58.66 | 151860 | 81953 | 18.40% |
| 2024-10-08 | 49.01 | 49.01 | 8.17 | 20.00% | 46.84 | 49.01 | 46318 | 22621 | 5.61% |
| 2024-09-30 | 36.75 | 40.84 | 6.81 | 20.01% | 35.66 | 40.84 | 76003 | 29680 | 9.21% |
| 2024-09-27 | 32.71 | 34.03 | 2.30 | 7.25% | 32.10 | 34.09 | 19896 | 6589 | 2.41% |
| 2024-09-26 | 30.89 | 31.73 | 1.21 | 3.96% | 30.39 | 31.80 | 24960 | 7765 | 3.02% |
| 2024-09-25 | 30.53 | 30.52 | 0.65 | 2.18% | 30.11 | 31.20 | 23148 | 7119 | 2.81% |
| 2024-09-24 | 28.59 | 29.87 | 1.37 | 4.81% | 28.33 | 29.88 | 18008 | 5278 | 2.18% |
| 2024-09-23 | 28.36 | 28.50 | 0.14 | 0.49% | 28.01 | 28.70 | 11875 | 3379 | 1.44% |
| 2024-09-20 | 28.92 | 28.36 | -0.64 | -2.21% | 28.21 | 29.28 | 12146 | 3470 | 1.47% |
| 2024-09-19 | 28.70 | 29.00 | 0.79 | 2.80% | 28.18 | 29.49 | 12602 | 3637 | 1.53% |
| 2024-09-18 | 28.88 | 28.21 | -0.59 | -2.05% | 28.00 | 29.02 | 11319 | 3200 | 1.37% |
| 2024-09-13 | 29.62 | 28.80 | -1.27 | -4.22% | 28.75 | 30.05 | 10753 | 3144 | 1.30% |
| 2024-09-12 | 30.07 | 30.07 | 0.02 | 0.07% | 30.05 | 30.66 | 8073 | 2447 | 0.98% |
| 2024-09-11 | 29.63 | 30.05 | 0.21 | 0.70% | 29.44 | 30.14 | 7154 | 2142 | 0.87% |
| 2024-09-10 | 29.75 | 29.84 | 0.21 | 0.71% | 29.08 | 30.14 | 8808 | 2598 | 1.07% |
| 2024-09-09 | 29.90 | 29.63 | -0.22 | -0.74% | 29.34 | 30.10 | 8889 | 2638 | 1.08% |
| 2024-09-06 | 31.15 | 29.85 | -0.88 | -2.86% | 29.78 | 31.15 | 10052 | 3034 | 1.22% |
| 2024-09-05 | 30.35 | 30.73 | 0.39 | 1.29% | 30.34 | 31.15 | 10046 | 3086 | 1.22% |
| 2024-09-04 | 29.88 | 30.34 | 0.14 | 0.46% | 29.61 | 30.70 | 9752 | 2950 | 1.18% |
| 2024-09-03 | 29.52 | 30.20 | 0.48 | 1.62% | 29.52 | 30.69 | 10794 | 3259 | 1.31% |
| 2024-09-02 | 31.19 | 29.72 | -1.74 | -5.53% | 29.70 | 31.88 | 15311 | 4665 | 1.86% |
| 2024-08-30 | 30.01 | 31.46 | 1.15 | 3.79% | 30.00 | 31.88 | 17792 | 5579 | 2.16% |
| 2024-08-29 | 29.48 | 30.31 | 0.47 | 1.58% | 29.38 | 30.67 | 13234 | 4008 | 1.60% |
| 2024-08-28 | 29.96 | 29.84 | 0.05 | 0.17% | 29.45 | 30.13 | 7744 | 2311 | 0.94% |
| 2024-08-27 | 30.30 | 29.79 | -0.49 | -1.62% | 29.65 | 30.30 | 9101 | 2717 | 1.10% |
| 2024-08-26 | 30.20 | 30.28 | 0.27 | 0.90% | 29.96 | 30.69 | 9530 | 2887 | 1.15% |
| 2024-08-23 | 30.20 | 30.01 | -0.26 | -0.86% | 29.56 | 30.39 | 13287 | 3979 | 1.61% |
| 2024-08-22 | 31.23 | 30.27 | -0.98 | -3.14% | 30.18 | 31.49 | 16602 | 5087 | 2.01% |
| 2024-08-21 | 32.11 | 31.25 | -0.85 | -2.65% | 31.13 | 32.24 | 19026 | 5990 | 2.31% |
| 2024-08-20 | 33.96 | 32.10 | -1.47 | -4.38% | 32.04 | 33.99 | 17395 | 5665 | 2.11% |
| 2024-08-19 | 33.60 | 33.57 | -0.31 | -0.91% | 33.08 | 34.24 | 8834 | 2988 | 1.07% |
| 2024-08-16 | 33.87 | 33.88 | 0.03 | 0.09% | 33.66 | 34.47 | 11862 | 4038 | 1.44% |
| 2024-08-15 | 33.74 | 33.85 | -0.05 | -0.15% | 33.53 | 34.75 | 15386 | 5252 | 1.86% |
| 2024-08-14 | 34.90 | 33.90 | -0.97 | -2.78% | 33.73 | 35.01 | 11094 | 3812 | 1.34% |
| 2024-08-13 | 34.24 | 34.87 | 0.49 | 1.43% | 34.11 | 34.90 | 11507 | 3980 | 1.39% |