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 | 48.66 | 48.45 | -0.21 | -0.43% | 47.50 | 49.58 | 10641 | 5156 | 1.14% |
| 2024-11-20 | 49.01 | 48.66 | -1.33 | -2.66% | 48.00 | 50.45 | 16529 | 8034 | 1.78% |
| 2024-11-19 | 48.78 | 49.99 | 1.00 | 2.04% | 46.96 | 50.55 | 23369 | 11410 | 2.51% |
| 2024-11-18 | 52.34 | 48.99 | -3.00 | -5.77% | 47.50 | 52.34 | 26606 | 13011 | 2.86% |
| 2024-11-15 | 50.01 | 51.99 | 1.62 | 3.22% | 50.01 | 53.50 | 30517 | 15971 | 3.28% |
| 2024-11-14 | 52.46 | 50.37 | -2.03 | -3.87% | 50.01 | 52.98 | 17692 | 9054 | 1.90% |
| 2024-11-13 | 48.78 | 52.40 | 3.28 | 6.68% | 48.60 | 52.65 | 23276 | 11929 | 2.50% |
| 2024-11-12 | 49.90 | 49.12 | -0.78 | -1.56% | 48.52 | 51.00 | 16314 | 8092 | 1.75% |
| 2024-11-11 | 48.62 | 49.90 | 2.00 | 4.18% | 47.14 | 50.50 | 24345 | 11910 | 2.62% |
| 2024-11-08 | 47.58 | 47.90 | 1.78 | 3.86% | 47.05 | 49.80 | 30845 | 14996 | 3.32% |
| 2024-11-07 | 45.23 | 46.12 | 0.49 | 1.07% | 44.54 | 46.14 | 13099 | 5953 | 1.41% |
| 2024-11-06 | 45.17 | 45.63 | 0.53 | 1.18% | 44.23 | 46.47 | 19551 | 8922 | 2.10% |
| 2024-11-05 | 44.99 | 45.10 | 0.57 | 1.28% | 43.88 | 45.85 | 19018 | 8531 | 2.05% |
| 2024-11-04 | 40.88 | 44.53 | 3.73 | 9.14% | 40.45 | 45.30 | 31906 | 13778 | 3.43% |
| 2024-11-01 | 43.38 | 40.80 | -2.31 | -5.36% | 40.08 | 43.38 | 19752 | 8217 | 2.12% |
| 2024-10-31 | 40.50 | 43.11 | 2.21 | 5.40% | 40.50 | 44.00 | 23563 | 10093 | 2.53% |
| 2024-10-30 | 39.55 | 40.90 | 1.10 | 2.76% | 39.00 | 41.10 | 15188 | 6142 | 1.63% |
| 2024-10-29 | 41.21 | 39.80 | -1.25 | -3.05% | 39.80 | 43.12 | 20847 | 8602 | 2.24% |
| 2024-10-28 | 40.64 | 41.05 | 0.15 | 0.37% | 39.50 | 41.45 | 19587 | 7904 | 2.11% |
| 2024-10-25 | 42.68 | 40.90 | -0.90 | -2.15% | 40.56 | 43.09 | 37838 | 15821 | 4.07% |
| 2024-10-24 | 38.19 | 41.80 | 3.74 | 9.83% | 37.56 | 41.80 | 28878 | 11512 | 3.11% |
| 2024-10-23 | 37.79 | 38.06 | 0.79 | 2.12% | 36.80 | 38.36 | 17178 | 6488 | 1.85% |
| 2024-10-22 | 35.49 | 37.27 | 2.06 | 5.85% | 34.00 | 37.50 | 24709 | 8921 | 2.66% |
| 2024-10-21 | 34.15 | 35.21 | 1.06 | 3.10% | 32.40 | 36.59 | 20489 | 7165 | 2.20% |
| 2024-10-18 | 33.29 | 34.15 | 1.35 | 4.12% | 32.33 | 35.00 | 20259 | 6809 | 2.18% |
| 2024-10-17 | 32.86 | 32.80 | 1.20 | 3.80% | 31.69 | 34.46 | 18187 | 6004 | 1.96% |
| 2024-10-16 | 30.60 | 31.60 | -0.14 | -0.44% | 30.60 | 32.05 | 8206 | 2592 | 0.88% |
| 2024-10-15 | 32.97 | 31.74 | -0.86 | -2.64% | 31.73 | 32.97 | 10724 | 3448 | 1.15% |
| 2024-10-14 | 32.78 | 32.60 | 0.11 | 0.34% | 31.03 | 32.96 | 14835 | 4755 | 1.60% |
| 2024-10-11 | 34.29 | 32.49 | -2.16 | -6.23% | 31.61 | 34.58 | 13556 | 4435 | 1.46% |
| 2024-10-10 | 35.64 | 34.65 | -1.08 | -3.02% | 34.20 | 37.28 | 16162 | 5696 | 1.74% |
| 2024-10-09 | 40.92 | 35.73 | -5.22 | -12.75% | 35.71 | 40.92 | 28669 | 10883 | 3.08% |
| 2024-10-08 | 43.59 | 40.95 | 4.62 | 12.72% | 37.81 | 43.59 | 39504 | 15868 | 4.25% |
| 2024-09-30 | 33.00 | 36.33 | 5.58 | 18.15% | 31.53 | 36.40 | 31776 | 10781 | 3.42% |
| 2024-09-27 | 28.50 | 30.75 | 3.32 | 12.10% | 27.45 | 30.79 | 15212 | 4439 | 1.64% |
| 2024-09-26 | 26.29 | 27.43 | 1.13 | 4.30% | 26.14 | 27.43 | 9020 | 2411 | 0.97% |
| 2024-09-25 | 27.21 | 26.30 | -0.04 | -0.15% | 26.26 | 27.28 | 10424 | 2790 | 1.12% |
| 2024-09-24 | 26.16 | 26.34 | 1.18 | 4.69% | 24.75 | 26.34 | 10451 | 2683 | 1.12% |
| 2024-09-23 | 25.69 | 25.16 | -0.55 | -2.14% | 24.72 | 25.69 | 9658 | 2424 | 1.04% |
| 2024-09-20 | 26.65 | 25.71 | -0.31 | -1.19% | 24.89 | 26.65 | 13410 | 3406 | 1.44% |
| 2024-09-19 | 25.75 | 26.02 | 0.40 | 1.56% | 25.64 | 26.49 | 7016 | 1832 | 0.75% |
| 2024-09-18 | 26.87 | 25.62 | -0.95 | -3.58% | 25.32 | 26.92 | 7462 | 1928 | 0.80% |
| 2024-09-13 | 27.75 | 26.57 | -1.11 | -4.01% | 26.57 | 27.90 | 8859 | 2416 | 0.95% |
| 2024-09-12 | 28.26 | 27.68 | -0.58 | -2.05% | 27.63 | 28.81 | 5367 | 1506 | 0.58% |
| 2024-09-11 | 27.88 | 28.26 | 0.34 | 1.22% | 27.78 | 29.29 | 8796 | 2506 | 0.95% |
| 2024-09-10 | 27.78 | 27.92 | 0.14 | 0.50% | 27.32 | 28.14 | 5362 | 1483 | 0.58% |
| 2024-09-09 | 27.50 | 27.78 | -0.05 | -0.18% | 27.06 | 28.50 | 9587 | 2648 | 1.03% |
| 2024-09-06 | 28.73 | 27.83 | -0.90 | -3.13% | 27.51 | 28.83 | 9261 | 2589 | 1.00% |
| 2024-09-05 | 28.50 | 28.73 | 0.20 | 0.70% | 28.45 | 28.95 | 4481 | 1282 | 0.48% |
| 2024-09-04 | 28.41 | 28.53 | 0.07 | 0.25% | 28.18 | 29.16 | 7428 | 2124 | 0.80% |
| 2024-09-03 | 28.05 | 28.46 | 0.41 | 1.46% | 27.80 | 28.98 | 8259 | 2356 | 0.89% |
| 2024-09-02 | 29.85 | 28.05 | -1.38 | -4.69% | 27.95 | 29.85 | 12742 | 3629 | 1.37% |
| 2024-08-30 | 29.38 | 29.43 | 0.00 | 0.00% | 29.12 | 29.95 | 10963 | 3247 | 1.18% |
| 2024-08-29 | 28.89 | 29.43 | 0.43 | 1.48% | 28.77 | 29.55 | 9464 | 2762 | 1.02% |
| 2024-08-28 | 28.72 | 29.00 | 0.05 | 0.17% | 28.62 | 29.40 | 11449 | 3323 | 1.23% |
| 2024-08-27 | 28.90 | 28.95 | -0.34 | -1.16% | 28.36 | 30.66 | 24287 | 7165 | 2.61% |
| 2024-08-26 | 27.23 | 29.29 | 1.32 | 4.72% | 27.23 | 29.39 | 20290 | 5840 | 2.18% |
| 2024-08-23 | 28.34 | 27.97 | -0.37 | -1.31% | 27.66 | 28.41 | 9495 | 2651 | 1.02% |
| 2024-08-22 | 28.80 | 28.34 | -0.26 | -0.91% | 28.13 | 29.82 | 13470 | 3884 | 1.45% |
| 2024-08-21 | 29.00 | 28.60 | 0.64 | 2.29% | 27.50 | 29.60 | 16506 | 4758 | 1.77% |
| 2024-08-20 | 28.10 | 27.96 | 0.31 | 1.12% | 27.41 | 28.50 | 9975 | 2791 | 1.07% |
| 2024-08-19 | 25.01 | 27.65 | -0.45 | -1.60% | 25.01 | 28.21 | 7155 | 1983 | 0.77% |
| 2024-08-16 | 28.78 | 28.10 | -0.47 | -1.65% | 28.09 | 29.16 | 6088 | 1731 | 0.65% |
| 2024-08-15 | 28.00 | 28.57 | 0.41 | 1.46% | 27.81 | 29.00 | 9162 | 2611 | 0.99% |
| 2024-08-14 | 29.30 | 28.16 | -0.93 | -3.20% | 27.92 | 29.39 | 8946 | 2539 | 0.96% |
| 2024-08-13 | 27.56 | 29.09 | 0.72 | 2.54% | 27.56 | 29.60 | 9070 | 2616 | 0.98% |