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 | 49.86 | 49.47 | -0.41 | -0.82% | 48.91 | 50.18 | 38878 | 19252 | 1.66% |
| 2024-11-20 | 47.28 | 49.88 | 2.52 | 5.32% | 46.86 | 50.24 | 75258 | 37027 | 3.21% |
| 2024-11-19 | 44.90 | 47.36 | 3.04 | 6.86% | 44.72 | 47.86 | 87611 | 40581 | 3.73% |
| 2024-11-18 | 47.39 | 44.32 | -3.07 | -6.48% | 44.00 | 48.00 | 83095 | 37694 | 3.54% |
| 2024-11-15 | 51.00 | 47.39 | -3.71 | -7.26% | 47.22 | 51.50 | 79096 | 39020 | 3.37% |
| 2024-11-14 | 52.68 | 51.10 | -1.40 | -2.67% | 50.92 | 53.50 | 66548 | 34794 | 2.84% |
| 2024-11-13 | 52.30 | 52.50 | -0.20 | -0.38% | 50.33 | 53.65 | 83560 | 43243 | 3.56% |
| 2024-11-12 | 56.00 | 52.70 | -4.20 | -7.38% | 51.81 | 56.00 | 132759 | 71229 | 5.66% |
| 2024-11-11 | 49.90 | 56.90 | 8.15 | 16.72% | 49.57 | 58.50 | 174804 | 93664 | 7.45% |
| 2024-11-08 | 47.88 | 48.75 | 1.54 | 3.26% | 47.86 | 51.29 | 134626 | 66858 | 5.74% |
| 2024-11-07 | 46.25 | 47.21 | 0.19 | 0.40% | 45.83 | 48.60 | 69499 | 32551 | 2.96% |
| 2024-11-06 | 48.48 | 47.02 | -0.59 | -1.24% | 46.69 | 48.48 | 57018 | 27236 | 2.43% |
| 2024-11-05 | 45.65 | 47.61 | 2.01 | 4.41% | 45.11 | 47.65 | 78938 | 37168 | 3.36% |
| 2024-11-04 | 43.96 | 45.60 | 1.89 | 4.32% | 43.53 | 46.10 | 51722 | 23325 | 2.20% |
| 2024-11-01 | 45.70 | 43.71 | -2.23 | -4.85% | 43.70 | 46.16 | 57559 | 25627 | 2.45% |
| 2024-10-31 | 47.20 | 45.94 | -1.25 | -2.65% | 45.50 | 47.65 | 71478 | 33182 | 3.05% |
| 2024-10-30 | 48.01 | 47.19 | -1.14 | -2.36% | 46.39 | 48.25 | 49819 | 23534 | 2.12% |
| 2024-10-29 | 48.50 | 48.33 | 0.32 | 0.67% | 47.08 | 48.91 | 68498 | 32995 | 2.92% |
| 2024-10-28 | 48.99 | 48.01 | 1.83 | 3.96% | 46.22 | 49.03 | 76586 | 36765 | 3.26% |
| 2024-10-25 | 47.56 | 46.18 | -0.75 | -1.60% | 44.81 | 47.96 | 64712 | 29696 | 2.76% |
| 2024-10-24 | 46.20 | 46.93 | 0.68 | 1.47% | 45.72 | 47.19 | 58759 | 27276 | 2.50% |
| 2024-10-23 | 45.96 | 46.25 | 0.57 | 1.25% | 45.00 | 47.84 | 77001 | 35730 | 3.28% |
| 2024-10-22 | 46.00 | 45.68 | -0.62 | -1.34% | 45.03 | 47.50 | 54972 | 25265 | 2.34% |
| 2024-10-21 | 45.08 | 46.30 | 1.24 | 2.75% | 44.95 | 48.80 | 109586 | 51490 | 4.67% |
| 2024-10-18 | 41.46 | 45.06 | 3.26 | 7.80% | 41.20 | 46.76 | 105329 | 46653 | 4.49% |
| 2024-10-17 | 43.15 | 41.80 | -1.27 | -2.95% | 41.80 | 44.00 | 58305 | 25082 | 2.48% |
| 2024-10-16 | 40.99 | 43.07 | 1.28 | 3.06% | 40.05 | 43.34 | 46422 | 19386 | 1.98% |
| 2024-10-15 | 41.65 | 41.79 | 0.11 | 0.26% | 40.60 | 44.50 | 67495 | 28744 | 2.88% |
| 2024-10-14 | 39.92 | 41.68 | 1.77 | 4.43% | 38.80 | 42.06 | 69446 | 28072 | 2.96% |
| 2024-10-11 | 43.28 | 39.91 | -3.99 | -9.09% | 39.28 | 43.86 | 74595 | 30630 | 3.18% |
| 2024-10-10 | 44.20 | 43.90 | 0.16 | 0.37% | 42.66 | 45.49 | 79279 | 35135 | 3.38% |
| 2024-10-09 | 47.85 | 43.74 | -6.18 | -12.38% | 42.86 | 48.50 | 166154 | 75827 | 7.08% |
| 2024-10-08 | 49.90 | 49.92 | 8.31 | 19.97% | 45.00 | 49.93 | 159131 | 76260 | 6.78% |
| 2024-09-30 | 38.00 | 41.61 | 5.41 | 14.94% | 37.00 | 41.99 | 87429 | 34418 | 3.73% |
| 2024-09-27 | 34.58 | 36.20 | 2.30 | 6.78% | 34.54 | 36.45 | 37150 | 13200 | 1.58% |
| 2024-09-26 | 32.86 | 33.90 | 1.15 | 3.51% | 32.76 | 33.94 | 30675 | 10246 | 1.31% |
| 2024-09-25 | 32.60 | 32.75 | 0.30 | 0.92% | 32.60 | 33.82 | 25954 | 8630 | 1.11% |
| 2024-09-24 | 31.84 | 32.45 | 0.80 | 2.53% | 30.82 | 32.75 | 36658 | 11677 | 1.56% |
| 2024-09-23 | 32.09 | 31.65 | -0.72 | -2.22% | 31.30 | 32.61 | 22985 | 7307 | 0.98% |
| 2024-09-20 | 31.94 | 32.37 | 0.27 | 0.84% | 31.88 | 33.38 | 31017 | 10134 | 1.32% |
| 2024-09-19 | 34.08 | 32.10 | -1.90 | -5.59% | 31.80 | 34.29 | 35314 | 11706 | 1.50% |
| 2024-09-18 | 33.70 | 34.00 | 0.20 | 0.59% | 33.11 | 34.05 | 18519 | 6246 | 0.79% |
| 2024-09-13 | 34.04 | 33.80 | -0.18 | -0.53% | 33.26 | 34.39 | 22447 | 7615 | 0.96% |
| 2024-09-12 | 33.81 | 33.98 | 0.17 | 0.50% | 33.36 | 34.37 | 19472 | 6598 | 0.83% |
| 2024-09-11 | 33.60 | 33.81 | 0.12 | 0.36% | 33.35 | 34.09 | 17935 | 6051 | 0.76% |
| 2024-09-10 | 32.60 | 33.69 | 1.28 | 3.95% | 32.30 | 33.75 | 21392 | 7090 | 0.91% |
| 2024-09-09 | 32.51 | 32.41 | -0.29 | -0.89% | 31.81 | 32.90 | 15893 | 5124 | 0.68% |
| 2024-09-06 | 32.36 | 32.70 | 0.34 | 1.05% | 32.26 | 32.98 | 21716 | 7092 | 0.93% |
| 2024-09-05 | 33.32 | 32.36 | -0.93 | -2.79% | 31.92 | 33.55 | 33803 | 11042 | 1.44% |
| 2024-09-04 | 33.57 | 33.29 | -0.56 | -1.65% | 33.19 | 34.18 | 23759 | 8005 | 1.01% |
| 2024-09-03 | 33.47 | 33.85 | 0.38 | 1.14% | 33.11 | 34.80 | 35567 | 12154 | 1.52% |
| 2024-09-02 | 33.01 | 33.47 | 0.27 | 0.81% | 32.98 | 34.31 | 35649 | 12056 | 1.52% |
| 2024-08-30 | 33.30 | 33.20 | -0.10 | -0.30% | 33.01 | 34.21 | 38689 | 13033 | 1.65% |
| 2024-08-29 | 32.28 | 33.30 | 1.02 | 3.16% | 31.85 | 33.61 | 28465 | 9368 | 1.21% |
| 2024-08-28 | 32.51 | 32.28 | -0.49 | -1.50% | 32.15 | 33.43 | 27524 | 8982 | 1.17% |
| 2024-08-27 | 32.33 | 32.77 | 0.34 | 1.05% | 32.06 | 33.79 | 25707 | 8501 | 1.10% |
| 2024-08-26 | 32.44 | 32.43 | -0.20 | -0.61% | 32.08 | 33.49 | 22134 | 7251 | 0.94% |
| 2024-08-23 | 33.02 | 32.63 | -0.54 | -1.63% | 32.42 | 33.24 | 17466 | 5729 | 0.74% |
| 2024-08-22 | 32.66 | 33.17 | 0.59 | 1.81% | 32.30 | 34.10 | 40142 | 13419 | 1.71% |
| 2024-08-21 | 31.75 | 32.58 | 0.58 | 1.81% | 31.72 | 32.95 | 24512 | 7988 | 1.04% |
| 2024-08-20 | 32.31 | 32.00 | -0.73 | -2.23% | 31.61 | 32.53 | 18164 | 5823 | 0.77% |
| 2024-08-19 | 32.77 | 32.73 | -0.12 | -0.37% | 31.95 | 33.00 | 28201 | 9151 | 1.20% |
| 2024-08-16 | 32.25 | 32.85 | 0.61 | 1.89% | 32.14 | 33.15 | 18105 | 5927 | 0.77% |
| 2024-08-15 | 32.48 | 32.24 | -0.21 | -0.65% | 32.17 | 33.25 | 23453 | 7661 | 1.00% |