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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 51.98 | 49.65 | -2.33 | -4.48% | 49.51 | 52.36 | 93811 | 47775 | 0.71% |
| 2024-11-21 | 53.00 | 51.98 | -1.02 | -1.92% | 51.61 | 53.25 | 88308 | 46348 | 0.67% |
| 2024-11-20 | 53.35 | 53.00 | -0.35 | -0.66% | 52.51 | 54.00 | 65871 | 35041 | 0.50% |
| 2024-11-19 | 51.90 | 53.35 | 2.10 | 4.10% | 51.18 | 53.59 | 90573 | 47465 | 0.68% |
| 2024-11-18 | 52.78 | 51.25 | -1.55 | -2.94% | 50.70 | 53.00 | 109589 | 56647 | 0.83% |
| 2024-11-15 | 53.90 | 52.80 | -0.61 | -1.14% | 52.80 | 55.42 | 127511 | 69338 | 0.96% |
| 2024-11-14 | 55.36 | 53.41 | -2.11 | -3.80% | 53.19 | 55.93 | 94843 | 51867 | 0.72% |
| 2024-11-13 | 55.68 | 55.52 | -0.61 | -1.09% | 54.68 | 56.86 | 115535 | 64366 | 0.87% |
| 2024-11-12 | 56.50 | 56.13 | -0.82 | -1.44% | 55.60 | 57.66 | 173800 | 98363 | 1.31% |
| 2024-11-11 | 53.91 | 56.95 | 3.81 | 7.17% | 53.00 | 57.77 | 233331 | 130126 | 1.76% |
| 2024-11-08 | 54.49 | 53.14 | 0.14 | 0.26% | 53.01 | 55.50 | 178159 | 96585 | 1.35% |
| 2024-11-07 | 50.86 | 53.00 | 2.15 | 4.23% | 50.48 | 53.25 | 128674 | 66796 | 0.97% |
| 2024-11-06 | 51.31 | 50.85 | -0.33 | -0.64% | 50.58 | 51.96 | 128161 | 65634 | 0.97% |
| 2024-11-05 | 49.58 | 51.18 | 1.69 | 3.41% | 49.23 | 51.34 | 142606 | 72091 | 1.08% |
| 2024-11-04 | 49.30 | 49.49 | 0.18 | 0.37% | 48.77 | 50.10 | 61746 | 30519 | 0.47% |
| 2024-11-01 | 50.66 | 49.31 | -1.09 | -2.16% | 49.31 | 50.92 | 80292 | 40115 | 0.61% |
| 2024-10-31 | 49.67 | 50.40 | 0.71 | 1.43% | 49.16 | 50.94 | 101748 | 51022 | 0.77% |
| 2024-10-30 | 51.48 | 49.69 | -1.51 | -2.95% | 49.40 | 51.48 | 83929 | 42176 | 0.63% |
| 2024-10-29 | 51.90 | 51.20 | -0.70 | -1.35% | 51.20 | 52.60 | 88743 | 46094 | 0.67% |
| 2024-10-28 | 52.83 | 51.90 | -0.50 | -0.95% | 51.60 | 52.84 | 66387 | 34565 | 0.50% |
| 2024-10-25 | 52.52 | 52.40 | 0.56 | 1.08% | 51.95 | 53.50 | 81258 | 42739 | 0.61% |
| 2024-10-24 | 51.85 | 51.84 | -0.65 | -1.24% | 51.80 | 52.97 | 74796 | 39047 | 0.57% |
| 2024-10-23 | 52.54 | 52.49 | -0.36 | -0.68% | 52.42 | 53.80 | 94241 | 49949 | 0.71% |
| 2024-10-22 | 54.86 | 52.85 | -1.60 | -2.94% | 52.00 | 54.86 | 140246 | 74285 | 1.06% |
| 2024-10-21 | 53.34 | 54.45 | 2.22 | 4.25% | 51.50 | 57.50 | 246233 | 134451 | 1.86% |
| 2024-10-18 | 47.51 | 52.23 | 4.73 | 9.96% | 47.51 | 54.38 | 224299 | 114758 | 1.69% |
| 2024-10-17 | 49.04 | 47.50 | -1.12 | -2.30% | 47.43 | 49.75 | 82321 | 39886 | 0.62% |
| 2024-10-16 | 49.00 | 48.62 | -1.48 | -2.95% | 48.50 | 50.00 | 77178 | 37862 | 0.58% |
| 2024-10-15 | 52.00 | 50.10 | -1.88 | -3.62% | 50.10 | 52.55 | 103946 | 53568 | 0.79% |
| 2024-10-14 | 52.12 | 51.98 | -0.07 | -0.13% | 49.50 | 52.78 | 133918 | 68639 | 1.01% |
| 2024-10-11 | 56.88 | 52.05 | -4.80 | -8.44% | 51.50 | 56.88 | 150147 | 79907 | 1.13% |
| 2024-10-10 | 57.77 | 56.85 | 0.15 | 0.26% | 53.70 | 58.85 | 230355 | 129631 | 1.74% |
| 2024-10-09 | 56.00 | 56.70 | 0.12 | 0.21% | 54.00 | 65.00 | 397677 | 239378 | 3.00% |
| 2024-10-08 | 56.58 | 56.58 | 9.43 | 20.00% | 54.76 | 56.58 | 206489 | 116497 | 1.56% |
| 2024-09-30 | 41.98 | 47.15 | 7.33 | 18.41% | 41.51 | 47.30 | 171486 | 76176 | 1.30% |
| 2024-09-27 | 38.66 | 39.82 | 1.86 | 4.90% | 38.31 | 39.88 | 41056 | 16028 | 0.31% |
| 2024-09-26 | 36.49 | 37.96 | 1.29 | 3.52% | 36.47 | 38.04 | 39998 | 14887 | 0.30% |
| 2024-09-25 | 36.20 | 36.67 | 0.88 | 2.46% | 36.00 | 36.90 | 42117 | 15427 | 0.32% |
| 2024-09-24 | 34.29 | 35.79 | 1.64 | 4.80% | 34.01 | 35.80 | 34618 | 12148 | 0.26% |
| 2024-09-23 | 34.28 | 34.15 | -0.21 | -0.61% | 33.91 | 34.55 | 17589 | 6012 | 0.13% |
| 2024-09-20 | 34.33 | 34.36 | 0.03 | 0.09% | 33.67 | 34.79 | 27379 | 9344 | 0.21% |
| 2024-09-19 | 34.16 | 34.33 | 0.34 | 1.00% | 33.70 | 34.95 | 23179 | 7960 | 0.18% |
| 2024-09-18 | 34.90 | 33.99 | -0.89 | -2.55% | 33.69 | 34.90 | 22292 | 7597 | 0.17% |
| 2024-09-13 | 34.58 | 34.88 | 0.23 | 0.66% | 34.38 | 34.89 | 25417 | 8805 | 0.19% |
| 2024-09-12 | 34.81 | 34.65 | -0.03 | -0.09% | 34.65 | 35.27 | 12785 | 4468 | 0.10% |
| 2024-09-11 | 35.11 | 34.68 | -0.58 | -1.64% | 34.60 | 35.38 | 14843 | 5182 | 0.11% |
| 2024-09-10 | 35.19 | 35.26 | 0.16 | 0.46% | 34.38 | 35.61 | 16945 | 5930 | 0.13% |
| 2024-09-09 | 35.32 | 35.10 | -0.20 | -0.57% | 34.94 | 35.86 | 17316 | 6132 | 0.13% |
| 2024-09-06 | 36.00 | 35.30 | -0.78 | -2.16% | 35.20 | 36.35 | 18230 | 6483 | 0.14% |
| 2024-09-05 | 35.65 | 36.08 | 0.40 | 1.12% | 35.64 | 36.08 | 19576 | 7029 | 0.15% |
| 2024-09-04 | 35.40 | 35.68 | -0.06 | -0.17% | 35.40 | 35.95 | 15710 | 5604 | 0.12% |
| 2024-09-03 | 35.00 | 35.74 | 0.74 | 2.11% | 34.81 | 35.91 | 25744 | 9166 | 0.19% |
| 2024-09-02 | 35.48 | 35.00 | 0.29 | 0.84% | 34.65 | 35.82 | 47785 | 16923 | 0.36% |
| 2024-08-30 | 34.68 | 34.71 | 0.01 | 0.03% | 34.45 | 35.53 | 36676 | 12865 | 0.28% |
| 2024-08-29 | 34.35 | 34.70 | 0.25 | 0.73% | 34.29 | 34.99 | 16398 | 5699 | 0.12% |
| 2024-08-28 | 34.03 | 34.45 | 0.18 | 0.53% | 34.03 | 34.58 | 14161 | 4874 | 0.11% |
| 2024-08-27 | 34.52 | 34.27 | -0.33 | -0.95% | 33.86 | 34.77 | 17870 | 6108 | 0.14% |
| 2024-08-26 | 34.13 | 34.60 | 0.46 | 1.35% | 33.85 | 34.65 | 19739 | 6786 | 0.15% |
| 2024-08-23 | 33.98 | 34.14 | 0.16 | 0.47% | 33.55 | 34.24 | 22547 | 7652 | 0.17% |
| 2024-08-22 | 34.50 | 33.98 | -0.57 | -1.65% | 33.06 | 34.56 | 31834 | 10777 | 0.24% |
| 2024-08-21 | 36.06 | 34.55 | -1.60 | -4.43% | 34.41 | 36.36 | 37867 | 13349 | 0.29% |
| 2024-08-20 | 36.33 | 36.15 | -0.20 | -0.55% | 36.07 | 36.48 | 18353 | 6654 | 0.14% |
| 2024-08-19 | 36.46 | 36.35 | -0.04 | -0.11% | 36.16 | 36.78 | 17451 | 6361 | 0.13% |
| 2024-08-16 | 36.59 | 36.39 | -0.10 | -0.27% | 36.10 | 36.62 | 23561 | 8574 | 0.18% |
| 2024-08-15 | 36.01 | 36.49 | 0.38 | 1.05% | 35.87 | 36.77 | 27166 | 9893 | 0.21% |