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 | 49.56 | 47.09 | -2.04 | -4.15% | 47.00 | 50.15 | 162774 | 79102 | 2.15% |
| 2024-11-21 | 50.05 | 49.13 | -0.85 | -1.70% | 48.70 | 50.13 | 126137 | 62318 | 1.67% |
| 2024-11-20 | 49.23 | 49.98 | 0.24 | 0.48% | 49.22 | 50.66 | 142825 | 71389 | 1.89% |
| 2024-11-19 | 48.06 | 49.74 | 1.95 | 4.08% | 47.82 | 49.99 | 141853 | 69242 | 1.88% |
| 2024-11-18 | 49.35 | 47.79 | -1.49 | -3.02% | 47.56 | 49.88 | 155938 | 75558 | 2.06% |
| 2024-11-15 | 51.53 | 49.28 | -2.55 | -4.92% | 49.15 | 52.11 | 190746 | 96617 | 2.52% |
| 2024-11-14 | 53.63 | 51.83 | -2.08 | -3.86% | 51.50 | 54.60 | 184027 | 97059 | 2.43% |
| 2024-11-13 | 54.00 | 53.91 | -0.26 | -0.48% | 52.50 | 54.94 | 220864 | 118262 | 2.92% |
| 2024-11-12 | 54.11 | 54.17 | 0.56 | 1.04% | 53.23 | 56.39 | 368773 | 201450 | 4.88% |
| 2024-11-11 | 51.00 | 53.61 | 2.52 | 4.93% | 50.79 | 53.75 | 300930 | 159425 | 3.98% |
| 2024-11-08 | 52.00 | 51.09 | 0.85 | 1.69% | 50.82 | 52.93 | 276750 | 143319 | 3.66% |
| 2024-11-07 | 48.80 | 50.24 | 1.15 | 2.34% | 48.59 | 50.24 | 185217 | 91864 | 2.45% |
| 2024-11-06 | 49.77 | 49.09 | -0.50 | -1.01% | 48.64 | 50.75 | 241677 | 120035 | 3.20% |
| 2024-11-05 | 48.07 | 49.59 | 1.54 | 3.20% | 47.71 | 49.90 | 246379 | 120778 | 3.26% |
| 2024-11-04 | 46.90 | 48.05 | 1.12 | 2.39% | 46.90 | 48.91 | 192996 | 92923 | 2.55% |
| 2024-11-01 | 48.11 | 46.93 | -1.24 | -2.57% | 46.92 | 48.47 | 128039 | 60779 | 1.69% |
| 2024-10-31 | 47.66 | 48.17 | 0.42 | 0.88% | 47.33 | 48.46 | 144659 | 69502 | 1.91% |
| 2024-10-30 | 47.85 | 47.75 | -0.27 | -0.56% | 47.16 | 48.47 | 123439 | 58988 | 1.63% |
| 2024-10-29 | 48.75 | 48.02 | -0.54 | -1.11% | 47.86 | 49.40 | 174107 | 84696 | 2.30% |
| 2024-10-28 | 48.71 | 48.56 | -0.31 | -0.63% | 47.85 | 48.89 | 156082 | 75562 | 2.06% |
| 2024-10-25 | 48.35 | 48.87 | 0.78 | 1.62% | 47.41 | 49.29 | 188327 | 91206 | 2.49% |
| 2024-10-24 | 48.49 | 48.09 | -0.48 | -0.99% | 47.93 | 48.86 | 151810 | 73154 | 2.01% |
| 2024-10-23 | 50.00 | 48.57 | -1.91 | -3.78% | 48.31 | 50.00 | 280652 | 137211 | 3.71% |
| 2024-10-22 | 51.79 | 50.48 | -1.53 | -2.94% | 50.00 | 51.79 | 234138 | 118223 | 3.10% |
| 2024-10-21 | 52.98 | 52.01 | -0.54 | -1.03% | 51.81 | 54.23 | 249894 | 131755 | 3.30% |
| 2024-10-18 | 49.70 | 52.55 | 2.90 | 5.84% | 49.03 | 54.50 | 252049 | 130682 | 3.33% |
| 2024-10-17 | 49.67 | 49.65 | 0.64 | 1.31% | 49.31 | 51.36 | 158920 | 79861 | 2.10% |
| 2024-10-16 | 47.31 | 49.01 | 0.41 | 0.84% | 47.23 | 50.17 | 123415 | 60298 | 1.63% |
| 2024-10-15 | 49.28 | 48.60 | -0.99 | -2.00% | 48.60 | 50.35 | 144375 | 71373 | 1.91% |
| 2024-10-14 | 48.39 | 49.59 | 1.58 | 3.29% | 46.68 | 49.93 | 180866 | 87578 | 2.39% |
| 2024-10-11 | 50.61 | 48.01 | -2.89 | -5.68% | 47.58 | 50.87 | 210881 | 102558 | 2.79% |
| 2024-10-10 | 53.00 | 50.90 | -1.64 | -3.12% | 50.66 | 55.29 | 259190 | 136568 | 3.43% |
| 2024-10-09 | 56.22 | 52.54 | -6.26 | -10.65% | 51.86 | 57.47 | 402880 | 220935 | 5.33% |
| 2024-10-08 | 60.36 | 58.80 | 8.49 | 16.88% | 54.00 | 60.36 | 471742 | 271700 | 6.24% |
| 2024-09-30 | 47.50 | 50.31 | 5.11 | 11.31% | 46.18 | 51.54 | 383472 | 187627 | 5.07% |
| 2024-09-27 | 44.17 | 45.20 | 1.94 | 4.48% | 43.66 | 45.38 | 97927 | 43573 | 1.29% |
| 2024-09-26 | 41.30 | 43.26 | 1.91 | 4.62% | 41.09 | 43.30 | 126240 | 53340 | 1.67% |
| 2024-09-25 | 41.17 | 41.35 | 0.49 | 1.20% | 40.96 | 42.05 | 125131 | 51883 | 1.65% |
| 2024-09-24 | 39.27 | 40.86 | 2.14 | 5.53% | 38.80 | 40.86 | 123732 | 49493 | 1.64% |
| 2024-09-23 | 38.45 | 38.72 | 0.67 | 1.76% | 38.00 | 39.60 | 79858 | 31201 | 1.06% |
| 2024-09-20 | 38.61 | 38.05 | -0.35 | -0.91% | 37.58 | 38.64 | 50465 | 19187 | 0.67% |
| 2024-09-19 | 38.66 | 38.40 | -0.08 | -0.21% | 37.66 | 39.20 | 86094 | 33132 | 1.14% |
| 2024-09-18 | 38.44 | 38.48 | 0.04 | 0.10% | 37.40 | 38.77 | 52084 | 19778 | 0.69% |
| 2024-09-13 | 38.42 | 38.44 | -0.02 | -0.05% | 38.03 | 38.75 | 55734 | 21398 | 0.74% |
| 2024-09-12 | 38.47 | 38.46 | 0.01 | 0.03% | 38.39 | 38.99 | 49346 | 19063 | 0.65% |
| 2024-09-11 | 37.18 | 38.45 | 1.05 | 2.81% | 37.11 | 38.83 | 80422 | 30783 | 1.06% |
| 2024-09-10 | 36.96 | 37.40 | 0.61 | 1.66% | 36.24 | 37.64 | 65126 | 24082 | 0.86% |
| 2024-09-09 | 37.80 | 36.79 | -1.46 | -3.82% | 36.68 | 38.39 | 87347 | 32618 | 1.16% |
| 2024-09-06 | 39.67 | 38.25 | -1.42 | -3.58% | 38.22 | 39.79 | 64357 | 25025 | 0.85% |
| 2024-09-05 | 39.86 | 39.67 | -0.10 | -0.25% | 39.45 | 39.93 | 41581 | 16484 | 0.55% |
| 2024-09-04 | 39.60 | 39.77 | 0.04 | 0.10% | 39.41 | 40.25 | 53136 | 21178 | 0.70% |
| 2024-09-03 | 39.30 | 39.73 | 0.81 | 2.08% | 39.27 | 40.08 | 74977 | 29809 | 0.99% |
| 2024-09-02 | 39.43 | 38.92 | -0.51 | -1.29% | 38.87 | 39.74 | 77959 | 30606 | 1.03% |
| 2024-08-30 | 39.74 | 39.43 | -0.52 | -1.30% | 39.23 | 40.75 | 141142 | 56428 | 1.87% |
| 2024-08-29 | 38.80 | 39.95 | 1.05 | 2.70% | 38.63 | 40.20 | 87631 | 34751 | 1.16% |
| 2024-08-28 | 38.20 | 38.90 | 0.64 | 1.67% | 38.01 | 39.18 | 72984 | 28329 | 0.97% |
| 2024-08-27 | 38.65 | 38.26 | -0.47 | -1.21% | 37.77 | 38.65 | 68597 | 26201 | 0.91% |
| 2024-08-26 | 38.54 | 38.73 | 0.17 | 0.44% | 37.93 | 38.96 | 67744 | 26072 | 0.90% |
| 2024-08-23 | 38.00 | 38.56 | 0.22 | 0.57% | 37.70 | 38.73 | 94076 | 36057 | 1.24% |
| 2024-08-22 | 37.19 | 38.34 | 1.47 | 3.99% | 36.88 | 38.73 | 152046 | 57870 | 2.01% |
| 2024-08-21 | 36.76 | 36.87 | 0.02 | 0.05% | 36.75 | 37.74 | 83195 | 30935 | 1.10% |
| 2024-08-20 | 37.00 | 36.85 | 0.10 | 0.27% | 36.76 | 38.11 | 98008 | 36602 | 1.30% |
| 2024-08-19 | 36.60 | 36.75 | 0.15 | 0.41% | 36.50 | 37.14 | 38458 | 14155 | 0.51% |
| 2024-08-16 | 36.84 | 36.60 | -0.33 | -0.89% | 36.42 | 37.03 | 43691 | 16035 | 0.58% |
| 2024-08-15 | 36.58 | 36.93 | 0.34 | 0.93% | 36.32 | 37.38 | 59083 | 21815 | 0.78% |