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 | 50.16 | 49.10 | -0.79 | -1.58% | 48.60 | 50.99 | 57590 | 28470 | 1.98% |
| 2024-11-20 | 48.90 | 49.89 | 0.56 | 1.14% | 48.21 | 50.18 | 58110 | 28541 | 2.00% |
| 2024-11-19 | 48.10 | 49.33 | 1.26 | 2.62% | 47.92 | 49.51 | 56161 | 27398 | 1.93% |
| 2024-11-18 | 50.02 | 48.07 | -2.51 | -4.96% | 47.79 | 50.35 | 81272 | 39790 | 2.80% |
| 2024-11-15 | 52.64 | 50.58 | -2.68 | -5.03% | 50.57 | 53.23 | 79674 | 41107 | 2.75% |
| 2024-11-14 | 56.15 | 53.26 | -2.88 | -5.13% | 53.04 | 56.80 | 89574 | 48996 | 3.09% |
| 2024-11-13 | 55.00 | 56.14 | 0.97 | 1.76% | 54.31 | 57.07 | 94784 | 52615 | 3.27% |
| 2024-11-12 | 56.80 | 55.17 | -0.97 | -1.73% | 54.31 | 58.00 | 124642 | 69985 | 4.29% |
| 2024-11-11 | 51.50 | 56.14 | 3.69 | 7.04% | 51.45 | 56.36 | 133809 | 73216 | 4.61% |
| 2024-11-08 | 53.35 | 52.45 | -0.25 | -0.47% | 52.30 | 54.47 | 83071 | 44372 | 2.86% |
| 2024-11-07 | 51.41 | 52.70 | -0.40 | -0.75% | 50.50 | 52.75 | 81501 | 42069 | 2.81% |
| 2024-11-06 | 53.33 | 53.10 | -0.05 | -0.09% | 52.50 | 55.12 | 107862 | 57952 | 3.72% |
| 2024-11-05 | 50.90 | 53.15 | 2.46 | 4.85% | 49.82 | 53.28 | 116171 | 60593 | 4.00% |
| 2024-11-04 | 50.88 | 50.69 | 0.41 | 0.82% | 49.81 | 50.89 | 73773 | 37153 | 2.54% |
| 2024-11-01 | 53.75 | 50.28 | -3.72 | -6.89% | 50.20 | 53.75 | 109626 | 56418 | 3.78% |
| 2024-10-31 | 54.40 | 54.00 | 0.53 | 0.99% | 53.80 | 55.63 | 86465 | 47181 | 2.98% |
| 2024-10-30 | 54.75 | 53.47 | -0.96 | -1.76% | 52.82 | 55.05 | 80691 | 43371 | 2.78% |
| 2024-10-29 | 57.66 | 54.43 | -2.95 | -5.14% | 54.18 | 59.56 | 122247 | 68315 | 4.21% |
| 2024-10-28 | 58.92 | 57.38 | -1.49 | -2.53% | 56.07 | 58.92 | 108788 | 62188 | 3.75% |
| 2024-10-25 | 54.00 | 58.87 | 4.48 | 8.24% | 54.00 | 60.97 | 159531 | 92780 | 5.50% |
| 2024-10-24 | 57.01 | 54.39 | -3.51 | -6.06% | 54.31 | 57.75 | 100023 | 55599 | 3.45% |
| 2024-10-23 | 55.90 | 57.90 | 1.93 | 3.45% | 54.50 | 61.14 | 141730 | 81464 | 4.88% |
| 2024-10-22 | 54.20 | 55.97 | 0.67 | 1.21% | 53.58 | 58.00 | 121187 | 67208 | 4.18% |
| 2024-10-21 | 52.80 | 55.30 | 3.08 | 5.90% | 52.23 | 57.18 | 150733 | 82274 | 5.19% |
| 2024-10-18 | 45.89 | 52.22 | 6.57 | 14.39% | 45.89 | 53.98 | 172174 | 85652 | 5.93% |
| 2024-10-17 | 46.51 | 45.65 | -0.23 | -0.50% | 45.57 | 46.85 | 66102 | 30578 | 2.28% |
| 2024-10-16 | 46.92 | 45.88 | -2.02 | -4.22% | 45.40 | 47.33 | 86357 | 39984 | 2.98% |
| 2024-10-15 | 49.00 | 47.90 | -2.61 | -5.17% | 47.88 | 50.55 | 82898 | 40783 | 2.86% |
| 2024-10-14 | 51.39 | 51.37 | 0.93 | 1.84% | 48.58 | 51.90 | 105978 | 53306 | 3.65% |
| 2024-10-11 | 54.58 | 50.44 | -5.34 | -9.57% | 49.75 | 55.70 | 112562 | 58234 | 3.88% |
| 2024-10-10 | 60.80 | 55.78 | -4.99 | -8.21% | 54.59 | 61.80 | 149399 | 85759 | 5.15% |
| 2024-10-09 | 61.33 | 60.77 | -1.22 | -1.97% | 58.36 | 66.33 | 205389 | 127795 | 7.08% |
| 2024-10-08 | 61.99 | 61.99 | 10.33 | 20.00% | 57.87 | 61.99 | 199938 | 122568 | 6.89% |
| 2024-09-30 | 46.50 | 51.66 | 8.61 | 20.00% | 46.10 | 51.66 | 153105 | 75759 | 5.28% |
| 2024-09-27 | 39.34 | 43.05 | 4.34 | 11.21% | 39.21 | 43.30 | 79384 | 32698 | 2.74% |
| 2024-09-26 | 36.68 | 38.71 | 1.91 | 5.19% | 36.05 | 38.74 | 82611 | 30893 | 2.85% |
| 2024-09-25 | 36.93 | 36.80 | 0.71 | 1.97% | 36.58 | 37.88 | 102979 | 38310 | 3.55% |
| 2024-09-24 | 33.51 | 36.09 | 2.69 | 8.05% | 33.51 | 36.38 | 123860 | 43496 | 4.27% |
| 2024-09-23 | 33.30 | 33.40 | -0.20 | -0.60% | 33.23 | 33.86 | 34192 | 11448 | 1.18% |
| 2024-09-20 | 34.38 | 33.60 | -0.65 | -1.90% | 33.09 | 34.58 | 57869 | 19401 | 1.99% |
| 2024-09-19 | 34.31 | 34.25 | 0.12 | 0.35% | 33.81 | 35.35 | 57587 | 19887 | 1.98% |
| 2024-09-18 | 34.91 | 34.13 | -0.86 | -2.46% | 33.67 | 34.99 | 46075 | 15696 | 1.59% |
| 2024-09-13 | 35.45 | 34.99 | -0.49 | -1.38% | 34.92 | 36.29 | 63048 | 22396 | 2.17% |
| 2024-09-12 | 35.60 | 35.48 | 0.78 | 2.25% | 35.31 | 37.38 | 97393 | 35371 | 3.36% |
| 2024-09-11 | 33.60 | 34.70 | 0.89 | 2.63% | 33.52 | 35.10 | 69672 | 24070 | 2.40% |
| 2024-09-10 | 33.66 | 33.81 | 0.25 | 0.74% | 33.06 | 34.08 | 40504 | 13594 | 1.40% |
| 2024-09-09 | 33.76 | 33.56 | -0.30 | -0.89% | 33.37 | 34.38 | 42802 | 14492 | 1.47% |
| 2024-09-06 | 35.55 | 33.86 | -1.67 | -4.70% | 33.72 | 35.55 | 57045 | 19585 | 1.97% |
| 2024-09-05 | 35.30 | 35.53 | 0.43 | 1.23% | 35.10 | 36.36 | 59509 | 21253 | 2.05% |
| 2024-09-04 | 34.46 | 35.10 | 0.33 | 0.95% | 34.46 | 36.08 | 69732 | 24682 | 2.40% |
| 2024-09-03 | 33.82 | 34.77 | 0.85 | 2.51% | 33.51 | 35.19 | 61612 | 21351 | 2.12% |
| 2024-09-02 | 35.90 | 33.92 | -2.17 | -6.01% | 33.80 | 36.22 | 81808 | 28441 | 2.82% |
| 2024-08-30 | 36.30 | 36.09 | -0.23 | -0.63% | 35.55 | 36.98 | 85687 | 31041 | 2.95% |
| 2024-08-29 | 34.80 | 36.32 | 1.54 | 4.43% | 34.60 | 37.10 | 88116 | 31832 | 3.04% |
| 2024-08-28 | 33.87 | 34.78 | 0.90 | 2.66% | 33.53 | 35.30 | 58491 | 20233 | 2.02% |
| 2024-08-27 | 33.70 | 33.88 | -0.01 | -0.03% | 33.11 | 34.58 | 52099 | 17617 | 1.80% |
| 2024-08-26 | 33.50 | 33.89 | 0.24 | 0.71% | 33.40 | 34.77 | 53841 | 18335 | 1.86% |
| 2024-08-23 | 33.99 | 33.65 | -0.34 | -1.00% | 33.60 | 34.70 | 64992 | 22064 | 2.24% |
| 2024-08-22 | 34.59 | 33.99 | 0.63 | 1.89% | 33.90 | 36.50 | 125283 | 44079 | 4.32% |
| 2024-08-21 | 33.40 | 33.36 | -0.04 | -0.12% | 33.04 | 33.56 | 28347 | 9456 | 0.98% |
| 2024-08-20 | 34.21 | 33.40 | -0.77 | -2.25% | 33.22 | 34.43 | 33095 | 11150 | 1.14% |
| 2024-08-19 | 34.68 | 34.17 | -0.55 | -1.58% | 34.12 | 35.06 | 37948 | 13089 | 1.31% |
| 2024-08-16 | 35.52 | 34.72 | -0.76 | -2.14% | 34.66 | 35.65 | 39919 | 13984 | 1.38% |
| 2024-08-15 | 35.28 | 35.48 | 0.08 | 0.23% | 34.92 | 36.30 | 50059 | 17841 | 1.72% |
| 2024-08-14 | 36.50 | 35.40 | -1.26 | -3.44% | 35.33 | 37.12 | 41938 | 15049 | 1.44% |
| 2024-08-13 | 36.31 | 36.66 | 0.04 | 0.11% | 35.86 | 36.98 | 38032 | 13798 | 1.31% |