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 | 46.53 | 45.66 | -0.74 | -1.59% | 45.25 | 47.53 | 37256 | 17179 | 3.67% |
| 2024-11-20 | 45.20 | 46.40 | 0.92 | 2.02% | 44.98 | 46.91 | 46136 | 21311 | 4.55% |
| 2024-11-19 | 43.80 | 45.48 | 1.68 | 3.84% | 43.80 | 45.80 | 44960 | 20126 | 4.43% |
| 2024-11-18 | 44.40 | 43.80 | -0.64 | -1.44% | 42.20 | 45.23 | 50338 | 22026 | 4.96% |
| 2024-11-15 | 47.50 | 44.44 | -3.32 | -6.95% | 44.41 | 47.98 | 78586 | 35903 | 7.75% |
| 2024-11-14 | 49.90 | 47.76 | -1.46 | -2.97% | 47.51 | 49.98 | 46730 | 22605 | 4.61% |
| 2024-11-13 | 48.95 | 49.22 | -0.21 | -0.42% | 47.56 | 50.15 | 54561 | 26621 | 5.38% |
| 2024-11-12 | 51.70 | 49.43 | -2.50 | -4.81% | 48.89 | 52.29 | 92183 | 46488 | 9.09% |
| 2024-11-11 | 54.28 | 51.93 | 0.01 | 0.02% | 50.90 | 54.78 | 111824 | 58478 | 11.03% |
| 2024-11-08 | 48.90 | 51.92 | 3.02 | 6.18% | 48.90 | 53.70 | 120386 | 62709 | 11.87% |
| 2024-11-07 | 48.01 | 48.90 | 0.01 | 0.02% | 47.45 | 51.25 | 92452 | 45218 | 9.12% |
| 2024-11-06 | 46.88 | 48.89 | 2.63 | 5.69% | 45.35 | 49.92 | 146787 | 70309 | 14.48% |
| 2024-11-05 | 44.47 | 46.26 | 1.80 | 4.05% | 44.47 | 47.52 | 115900 | 53326 | 11.43% |
| 2024-11-04 | 40.40 | 44.46 | 4.04 | 10.00% | 40.25 | 44.46 | 80364 | 34554 | 7.93% |
| 2024-11-01 | 43.30 | 40.42 | -3.31 | -7.57% | 40.20 | 43.72 | 71552 | 29683 | 7.06% |
| 2024-10-31 | 42.32 | 43.73 | 1.26 | 2.97% | 41.38 | 44.36 | 64031 | 27530 | 6.32% |
| 2024-10-30 | 43.40 | 42.47 | -0.82 | -1.89% | 41.93 | 43.50 | 57869 | 24646 | 5.71% |
| 2024-10-29 | 41.75 | 43.29 | 1.81 | 4.36% | 41.30 | 45.49 | 125280 | 54740 | 12.36% |
| 2024-10-28 | 40.95 | 41.48 | 0.53 | 1.29% | 40.76 | 42.17 | 51223 | 21167 | 5.05% |
| 2024-10-25 | 40.27 | 40.95 | 0.72 | 1.79% | 40.25 | 41.32 | 56184 | 22928 | 5.54% |
| 2024-10-24 | 42.71 | 40.23 | -2.42 | -5.67% | 40.02 | 42.71 | 86082 | 35124 | 8.49% |
| 2024-10-23 | 40.48 | 42.65 | 1.67 | 4.08% | 40.18 | 45.00 | 138374 | 60250 | 13.65% |
| 2024-10-22 | 39.88 | 40.98 | 0.67 | 1.66% | 39.06 | 41.82 | 103762 | 42277 | 10.23% |
| 2024-10-21 | 40.09 | 40.31 | 0.72 | 1.82% | 39.88 | 41.69 | 102444 | 41628 | 10.10% |
| 2024-10-18 | 37.12 | 39.59 | 2.51 | 6.77% | 36.48 | 40.45 | 95379 | 36920 | 9.41% |
| 2024-10-17 | 36.60 | 37.08 | 0.97 | 2.69% | 36.27 | 38.36 | 68519 | 25564 | 6.76% |
| 2024-10-16 | 36.00 | 36.11 | -0.44 | -1.20% | 35.56 | 36.80 | 33597 | 12152 | 3.31% |
| 2024-10-15 | 37.10 | 36.55 | -0.65 | -1.75% | 36.27 | 38.22 | 57095 | 21334 | 5.63% |
| 2024-10-14 | 34.88 | 37.20 | 2.84 | 8.27% | 34.78 | 37.66 | 76155 | 27606 | 7.51% |
| 2024-10-11 | 36.30 | 34.36 | -2.80 | -7.53% | 33.99 | 36.98 | 51401 | 18062 | 5.07% |
| 2024-10-10 | 39.30 | 37.16 | -1.63 | -4.20% | 36.87 | 39.84 | 73582 | 27976 | 7.26% |
| 2024-10-09 | 39.12 | 38.79 | -0.33 | -0.84% | 37.22 | 41.94 | 126453 | 50170 | 12.47% |
| 2024-10-08 | 39.12 | 39.12 | 3.56 | 10.01% | 37.80 | 39.12 | 95896 | 37300 | 9.46% |
| 2024-09-30 | 34.00 | 35.56 | 3.23 | 9.99% | 33.33 | 35.56 | 85752 | 29915 | 8.46% |
| 2024-09-27 | 30.45 | 32.33 | 2.55 | 8.56% | 30.37 | 32.59 | 60957 | 19171 | 6.01% |
| 2024-09-26 | 28.88 | 29.78 | 0.89 | 3.08% | 28.63 | 29.78 | 41115 | 12019 | 4.06% |
| 2024-09-25 | 28.84 | 28.89 | 0.35 | 1.23% | 28.70 | 29.40 | 36771 | 10678 | 3.63% |
| 2024-09-24 | 27.90 | 28.54 | 0.74 | 2.66% | 27.24 | 28.55 | 36247 | 10173 | 3.57% |
| 2024-09-23 | 27.45 | 27.80 | 0.29 | 1.05% | 27.15 | 28.32 | 26229 | 7315 | 2.59% |
| 2024-09-20 | 27.55 | 27.51 | -0.04 | -0.15% | 27.20 | 27.88 | 18342 | 5040 | 1.81% |
| 2024-09-19 | 27.11 | 27.55 | 0.68 | 2.53% | 26.82 | 27.81 | 19625 | 5375 | 1.94% |
| 2024-09-18 | 27.28 | 26.87 | -0.14 | -0.52% | 26.47 | 27.49 | 14989 | 4016 | 1.48% |
| 2024-09-13 | 27.78 | 27.01 | -0.77 | -2.77% | 27.01 | 28.09 | 18156 | 4964 | 1.79% |
| 2024-09-12 | 28.20 | 27.78 | -0.28 | -1.00% | 27.72 | 28.48 | 18690 | 5259 | 1.84% |
| 2024-09-11 | 28.23 | 28.06 | -0.29 | -1.02% | 27.86 | 28.38 | 15297 | 4295 | 1.51% |
| 2024-09-10 | 27.90 | 28.35 | 0.40 | 1.43% | 27.51 | 28.55 | 22166 | 6211 | 2.19% |
| 2024-09-09 | 28.51 | 27.95 | -0.59 | -2.07% | 27.75 | 28.66 | 22846 | 6425 | 2.25% |
| 2024-09-06 | 29.55 | 28.54 | -0.98 | -3.32% | 28.51 | 29.68 | 23883 | 6909 | 2.36% |
| 2024-09-05 | 29.40 | 29.52 | 0.06 | 0.20% | 29.28 | 30.14 | 24039 | 7126 | 2.37% |
| 2024-09-04 | 28.66 | 29.46 | 0.47 | 1.62% | 28.60 | 29.79 | 28220 | 8277 | 2.78% |
| 2024-09-03 | 28.61 | 28.99 | 0.34 | 1.19% | 28.40 | 29.04 | 23487 | 6755 | 2.32% |
| 2024-09-02 | 30.00 | 28.65 | -1.32 | -4.40% | 28.61 | 30.00 | 27732 | 8120 | 2.74% |
| 2024-08-30 | 29.40 | 29.97 | 0.55 | 1.87% | 29.24 | 30.40 | 37896 | 11373 | 3.74% |
| 2024-08-29 | 28.51 | 29.42 | 0.82 | 2.87% | 28.40 | 29.69 | 26481 | 7716 | 2.61% |
| 2024-08-28 | 28.69 | 28.60 | -0.31 | -1.07% | 28.50 | 29.05 | 16388 | 4707 | 1.62% |
| 2024-08-27 | 29.36 | 28.91 | -0.61 | -2.07% | 28.86 | 29.79 | 18065 | 5250 | 1.78% |
| 2024-08-26 | 29.84 | 29.52 | -0.16 | -0.54% | 29.44 | 30.10 | 20846 | 6197 | 2.06% |
| 2024-08-23 | 30.08 | 29.68 | -0.58 | -1.92% | 29.68 | 30.42 | 24001 | 7175 | 2.37% |
| 2024-08-22 | 30.59 | 30.26 | -0.35 | -1.14% | 30.21 | 31.47 | 30515 | 9385 | 3.01% |
| 2024-08-21 | 30.62 | 30.61 | -0.20 | -0.65% | 30.46 | 31.18 | 18208 | 5594 | 1.80% |
| 2024-08-20 | 31.40 | 30.81 | -0.59 | -1.88% | 30.74 | 31.96 | 25179 | 7846 | 2.48% |
| 2024-08-19 | 31.03 | 31.40 | -0.01 | -0.03% | 30.81 | 31.57 | 26279 | 8223 | 2.59% |
| 2024-08-16 | 32.88 | 31.41 | -0.54 | -1.69% | 31.36 | 32.90 | 35003 | 11162 | 3.45% |
| 2024-08-15 | 31.90 | 31.95 | -0.20 | -0.62% | 31.40 | 32.75 | 36699 | 11765 | 3.62% |
| 2024-08-14 | 32.88 | 32.15 | -0.62 | -1.89% | 32.15 | 32.99 | 24475 | 7954 | 2.41% |
| 2024-08-13 | 32.58 | 32.77 | 0.18 | 0.55% | 32.20 | 33.25 | 34488 | 11263 | 3.40% |