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 | 43.22 | 41.30 | -2.03 | -4.68% | 41.30 | 43.77 | 35163 | 15020 | 2.95% |
| 2024-11-21 | 43.08 | 43.33 | -0.16 | -0.37% | 42.61 | 43.76 | 34401 | 14824 | 2.89% |
| 2024-11-20 | 42.48 | 43.49 | 1.05 | 2.47% | 41.70 | 43.56 | 55333 | 23561 | 4.65% |
| 2024-11-19 | 43.11 | 42.44 | -0.82 | -1.90% | 41.23 | 43.26 | 54822 | 23100 | 4.61% |
| 2024-11-18 | 46.16 | 43.26 | -3.05 | -6.59% | 43.00 | 46.19 | 51227 | 22619 | 4.30% |
| 2024-11-15 | 47.61 | 46.31 | -1.68 | -3.50% | 46.20 | 48.58 | 42828 | 20277 | 3.60% |
| 2024-11-14 | 48.85 | 47.99 | -1.01 | -2.06% | 47.98 | 49.85 | 31029 | 15058 | 2.61% |
| 2024-11-13 | 48.63 | 49.00 | 0.02 | 0.04% | 48.50 | 49.68 | 22421 | 10985 | 1.88% |
| 2024-11-12 | 49.83 | 48.98 | -1.22 | -2.43% | 48.50 | 50.41 | 37112 | 18375 | 3.12% |
| 2024-11-11 | 49.33 | 50.20 | 0.21 | 0.42% | 49.01 | 50.54 | 39590 | 19731 | 3.33% |
| 2024-11-08 | 51.09 | 49.99 | -1.10 | -2.15% | 49.90 | 51.82 | 51603 | 26187 | 4.34% |
| 2024-11-07 | 50.50 | 51.09 | 0.00 | 0.00% | 49.50 | 51.48 | 78373 | 39683 | 6.58% |
| 2024-11-06 | 47.96 | 51.09 | 2.94 | 6.11% | 47.20 | 52.90 | 121505 | 60693 | 10.21% |
| 2024-11-05 | 47.77 | 48.15 | 0.05 | 0.10% | 47.58 | 48.47 | 49442 | 23717 | 4.15% |
| 2024-11-04 | 48.60 | 48.10 | -0.38 | -0.78% | 47.22 | 49.02 | 49464 | 23726 | 4.16% |
| 2024-11-01 | 47.11 | 48.48 | 1.38 | 2.93% | 47.00 | 49.36 | 87142 | 42101 | 7.32% |
| 2024-10-31 | 47.10 | 47.10 | 0.00 | 0.00% | 46.40 | 47.30 | 50281 | 23576 | 4.22% |
| 2024-10-30 | 45.66 | 47.10 | 1.00 | 2.17% | 45.01 | 47.18 | 62385 | 28844 | 5.24% |
| 2024-10-29 | 48.60 | 46.10 | -2.36 | -4.87% | 45.86 | 48.97 | 94906 | 44611 | 7.97% |
| 2024-10-28 | 45.90 | 48.46 | 2.54 | 5.53% | 45.80 | 48.70 | 90845 | 42888 | 7.63% |
| 2024-10-25 | 46.04 | 45.92 | -0.11 | -0.24% | 45.61 | 46.37 | 59508 | 27299 | 5.00% |
| 2024-10-24 | 46.69 | 46.03 | -1.14 | -2.42% | 45.97 | 47.44 | 58001 | 26933 | 4.87% |
| 2024-10-23 | 48.67 | 47.17 | -1.50 | -3.08% | 45.88 | 48.67 | 86217 | 40680 | 7.24% |
| 2024-10-22 | 53.10 | 48.67 | -4.32 | -8.15% | 48.18 | 53.10 | 142595 | 70493 | 11.98% |
| 2024-10-21 | 53.91 | 52.99 | -1.72 | -3.14% | 52.17 | 57.57 | 75983 | 41367 | 6.38% |
| 2024-10-18 | 54.40 | 54.71 | 0.04 | 0.07% | 52.53 | 55.80 | 36438 | 19683 | 3.06% |
| 2024-10-17 | 56.34 | 54.67 | -1.61 | -2.86% | 54.50 | 58.10 | 25521 | 14316 | 2.14% |
| 2024-10-16 | 55.95 | 56.28 | -0.25 | -0.44% | 55.30 | 58.56 | 28615 | 16421 | 2.40% |
| 2024-10-15 | 56.30 | 56.53 | -0.57 | -1.00% | 55.80 | 58.40 | 20550 | 11754 | 1.73% |
| 2024-10-14 | 54.50 | 57.10 | 2.71 | 4.98% | 53.25 | 57.39 | 32841 | 18280 | 2.76% |
| 2024-10-11 | 57.81 | 54.39 | -3.41 | -5.90% | 53.41 | 58.49 | 37526 | 20804 | 3.15% |
| 2024-10-10 | 57.79 | 57.80 | 0.01 | 0.02% | 56.60 | 59.74 | 45774 | 26685 | 3.85% |
| 2024-10-09 | 59.11 | 57.79 | -5.17 | -8.21% | 56.66 | 62.27 | 82251 | 48030 | 6.91% |
| 2024-10-08 | 68.20 | 62.96 | -0.13 | -0.21% | 57.00 | 69.30 | 101282 | 62429 | 8.51% |
| 2024-09-30 | 59.51 | 63.09 | 4.04 | 6.84% | 58.31 | 63.49 | 45061 | 27659 | 3.79% |
| 2024-09-27 | 56.99 | 59.05 | 3.77 | 6.82% | 56.50 | 60.66 | 58073 | 34106 | 4.88% |
| 2024-09-26 | 50.80 | 55.28 | 5.03 | 10.01% | 50.00 | 55.28 | 41025 | 21451 | 3.45% |
| 2024-09-25 | 51.30 | 50.25 | -0.78 | -1.53% | 50.19 | 52.86 | 28088 | 14446 | 2.36% |
| 2024-09-24 | 48.79 | 51.03 | 1.93 | 3.93% | 48.10 | 51.04 | 32676 | 16275 | 2.75% |
| 2024-09-23 | 49.16 | 49.10 | -0.10 | -0.20% | 48.51 | 50.23 | 20440 | 10107 | 1.72% |
| 2024-09-20 | 49.01 | 49.20 | 0.05 | 0.10% | 47.71 | 49.94 | 18099 | 8793 | 1.52% |
| 2024-09-19 | 50.70 | 49.15 | -1.34 | -2.65% | 48.83 | 50.78 | 28475 | 14080 | 2.39% |
| 2024-09-18 | 48.40 | 50.49 | 2.09 | 4.32% | 48.11 | 51.25 | 24534 | 12265 | 2.06% |
| 2024-09-13 | 49.12 | 48.40 | -1.50 | -3.01% | 48.39 | 50.20 | 12772 | 6262 | 1.07% |
| 2024-09-12 | 50.04 | 49.90 | -0.35 | -0.70% | 49.38 | 51.04 | 14170 | 7093 | 1.19% |
| 2024-09-11 | 50.49 | 50.25 | -0.11 | -0.22% | 49.31 | 50.69 | 17298 | 8639 | 1.45% |
| 2024-09-10 | 51.29 | 50.36 | -1.06 | -2.06% | 49.10 | 51.90 | 28762 | 14434 | 2.42% |
| 2024-09-09 | 51.60 | 51.42 | -0.57 | -1.10% | 51.10 | 52.78 | 12344 | 6391 | 1.04% |
| 2024-09-06 | 53.04 | 51.99 | -1.06 | -2.00% | 51.37 | 53.38 | 17880 | 9349 | 1.50% |
| 2024-09-05 | 54.46 | 53.05 | -1.13 | -2.09% | 53.03 | 54.94 | 14760 | 7956 | 1.24% |
| 2024-09-04 | 52.31 | 54.18 | 1.48 | 2.81% | 52.01 | 54.68 | 22685 | 12193 | 1.91% |
| 2024-09-03 | 52.64 | 52.70 | -0.22 | -0.42% | 52.01 | 53.33 | 15474 | 8160 | 1.30% |
| 2024-09-02 | 54.87 | 52.92 | -2.14 | -3.89% | 52.18 | 54.91 | 29485 | 15670 | 2.48% |
| 2024-08-30 | 54.65 | 55.06 | -0.10 | -0.18% | 54.12 | 57.60 | 27311 | 15185 | 2.29% |
| 2024-08-29 | 54.98 | 55.16 | -0.70 | -1.25% | 52.89 | 56.20 | 21805 | 11942 | 1.83% |
| 2024-08-28 | 55.11 | 55.86 | -0.24 | -0.43% | 55.11 | 56.95 | 12792 | 7147 | 1.07% |
| 2024-08-27 | 55.76 | 56.10 | 0.34 | 0.61% | 54.60 | 56.22 | 15569 | 8628 | 1.31% |
| 2024-08-26 | 57.50 | 55.76 | -2.15 | -3.71% | 55.73 | 57.75 | 16543 | 9311 | 1.39% |
| 2024-08-23 | 57.79 | 57.91 | -0.19 | -0.33% | 57.54 | 59.01 | 8328 | 4861 | 0.70% |
| 2024-08-22 | 59.50 | 58.10 | -0.65 | -1.11% | 57.20 | 59.50 | 11354 | 6575 | 0.95% |
| 2024-08-21 | 57.66 | 58.75 | 0.65 | 1.12% | 56.90 | 59.63 | 16223 | 9503 | 1.36% |
| 2024-08-20 | 57.58 | 58.10 | 0.52 | 0.90% | 56.42 | 58.47 | 14357 | 8270 | 1.21% |
| 2024-08-19 | 56.80 | 57.58 | -0.19 | -0.33% | 56.80 | 59.77 | 22159 | 12916 | 1.86% |
| 2024-08-16 | 56.28 | 57.77 | 1.77 | 3.16% | 55.28 | 58.30 | 26825 | 15314 | 2.25% |
| 2024-08-15 | 55.42 | 56.00 | 0.01 | 0.02% | 55.38 | 56.89 | 13325 | 7460 | 1.12% |