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 | 45.14 | 45.21 | -0.38 | -0.83% | 44.14 | 46.11 | 250890 | 113902 | 3.25% |
| 2024-11-20 | 45.12 | 45.59 | 0.49 | 1.09% | 44.82 | 46.16 | 330021 | 149798 | 4.27% |
| 2024-11-19 | 44.49 | 45.10 | 0.77 | 1.74% | 43.40 | 45.35 | 299039 | 132577 | 3.87% |
| 2024-11-18 | 44.99 | 44.33 | -0.86 | -1.90% | 43.40 | 45.90 | 359950 | 160271 | 4.66% |
| 2024-11-15 | 47.77 | 45.19 | -2.52 | -5.28% | 45.00 | 48.67 | 376426 | 175741 | 4.87% |
| 2024-11-14 | 48.80 | 47.71 | -1.42 | -2.89% | 47.57 | 49.40 | 280118 | 135654 | 3.62% |
| 2024-11-13 | 49.51 | 49.13 | -0.79 | -1.58% | 47.83 | 49.96 | 411958 | 201446 | 5.33% |
| 2024-11-12 | 49.50 | 49.92 | -0.16 | -0.32% | 48.91 | 52.20 | 539827 | 271120 | 6.98% |
| 2024-11-11 | 48.09 | 50.08 | 2.12 | 4.42% | 47.56 | 51.52 | 595384 | 296991 | 7.70% |
| 2024-11-08 | 45.75 | 47.96 | 2.67 | 5.90% | 45.35 | 49.20 | 604663 | 288841 | 7.82% |
| 2024-11-07 | 44.05 | 45.29 | 0.37 | 0.82% | 43.63 | 45.92 | 384703 | 172299 | 4.98% |
| 2024-11-06 | 46.51 | 44.92 | -0.81 | -1.77% | 44.30 | 47.24 | 621401 | 283644 | 8.04% |
| 2024-11-05 | 43.58 | 45.73 | 1.63 | 3.70% | 43.58 | 46.98 | 703313 | 321254 | 9.10% |
| 2024-11-04 | 42.89 | 44.10 | 1.07 | 2.49% | 42.87 | 46.26 | 679920 | 304100 | 8.80% |
| 2024-11-01 | 45.50 | 43.03 | -2.50 | -5.49% | 42.01 | 45.50 | 996304 | 433032 | 12.89% |
| 2024-10-31 | 43.89 | 45.53 | 4.14 | 10.00% | 43.04 | 45.53 | 1079824 | 484054 | 13.97% |
| 2024-10-30 | 39.66 | 41.39 | 3.76 | 9.99% | 39.56 | 41.39 | 295626 | 120876 | 3.82% |
| 2024-10-29 | 37.30 | 37.63 | 0.50 | 1.35% | 36.35 | 38.78 | 527271 | 198116 | 6.82% |
| 2024-10-28 | 36.80 | 37.13 | 0.37 | 1.01% | 36.60 | 37.78 | 381167 | 141457 | 4.93% |
| 2024-10-25 | 37.46 | 36.76 | -0.29 | -0.78% | 36.37 | 37.46 | 393764 | 145061 | 5.09% |
| 2024-10-24 | 36.75 | 37.05 | -0.26 | -0.70% | 36.32 | 38.80 | 497252 | 185578 | 6.43% |
| 2024-10-23 | 37.00 | 37.31 | -0.64 | -1.69% | 36.94 | 39.50 | 688519 | 263004 | 8.91% |
| 2024-10-22 | 38.60 | 37.95 | 0.85 | 2.29% | 37.12 | 38.80 | 750591 | 284543 | 9.71% |
| 2024-10-21 | 36.00 | 37.10 | 2.00 | 5.70% | 35.58 | 38.29 | 988301 | 365704 | 12.78% |
| 2024-10-18 | 31.97 | 35.10 | 3.19 | 10.00% | 31.97 | 35.10 | 732435 | 251843 | 9.47% |
| 2024-10-17 | 31.90 | 31.91 | 0.44 | 1.40% | 31.71 | 32.58 | 272571 | 87687 | 3.53% |
| 2024-10-16 | 31.08 | 31.47 | -0.53 | -1.66% | 31.08 | 32.07 | 222516 | 70308 | 2.88% |
| 2024-10-15 | 33.13 | 32.00 | -1.13 | -3.41% | 32.00 | 33.65 | 361971 | 119012 | 4.68% |
| 2024-10-14 | 30.57 | 33.13 | 2.53 | 8.27% | 30.52 | 33.30 | 515020 | 166116 | 6.66% |
| 2024-10-11 | 31.96 | 30.60 | -1.83 | -5.64% | 30.09 | 32.43 | 291128 | 90738 | 3.77% |
| 2024-10-10 | 33.60 | 32.43 | -0.81 | -2.44% | 31.72 | 34.18 | 409946 | 134586 | 5.30% |
| 2024-10-09 | 35.28 | 33.24 | -3.69 | -9.99% | 33.24 | 35.62 | 572505 | 197296 | 7.41% |
| 2024-10-08 | 36.97 | 36.93 | 3.32 | 9.88% | 33.89 | 36.97 | 685818 | 247529 | 8.87% |
| 2024-09-30 | 31.80 | 33.61 | 2.84 | 9.23% | 31.34 | 33.71 | 558879 | 182712 | 7.39% |
| 2024-09-27 | 29.53 | 30.77 | 1.61 | 5.52% | 29.30 | 31.15 | 406002 | 122444 | 5.37% |
| 2024-09-26 | 28.14 | 29.16 | 1.03 | 3.66% | 28.06 | 29.16 | 319359 | 91380 | 4.22% |
| 2024-09-25 | 28.06 | 28.13 | 0.13 | 0.46% | 28.06 | 28.92 | 337297 | 95904 | 4.46% |
| 2024-09-24 | 26.97 | 28.00 | 1.13 | 4.21% | 26.56 | 28.10 | 361987 | 99490 | 4.79% |
| 2024-09-23 | 26.77 | 26.87 | 0.05 | 0.19% | 26.54 | 27.62 | 222034 | 60253 | 2.94% |
| 2024-09-20 | 26.70 | 26.82 | 0.19 | 0.71% | 26.44 | 26.83 | 134050 | 35749 | 1.77% |
| 2024-09-19 | 26.62 | 26.63 | 0.06 | 0.23% | 26.20 | 27.04 | 172805 | 46035 | 2.29% |
| 2024-09-18 | 26.50 | 26.57 | -0.15 | -0.56% | 26.22 | 26.92 | 106846 | 28334 | 1.41% |
| 2024-09-13 | 26.66 | 26.72 | 0.05 | 0.19% | 26.66 | 27.27 | 169781 | 45838 | 2.25% |
| 2024-09-12 | 27.55 | 26.67 | -0.34 | -1.26% | 26.67 | 27.55 | 114190 | 30878 | 1.51% |
| 2024-09-11 | 27.06 | 27.01 | -0.17 | -0.63% | 26.85 | 27.36 | 97632 | 26391 | 1.29% |
| 2024-09-10 | 26.56 | 27.18 | 0.53 | 1.99% | 26.12 | 27.49 | 173918 | 46754 | 2.30% |
| 2024-09-09 | 26.25 | 26.65 | 0.29 | 1.10% | 26.23 | 26.72 | 160272 | 42422 | 2.12% |
| 2024-09-06 | 27.32 | 26.36 | -1.03 | -3.76% | 26.31 | 27.55 | 182725 | 49061 | 2.42% |
| 2024-09-05 | 27.65 | 27.39 | -0.09 | -0.33% | 27.24 | 27.79 | 116748 | 32088 | 1.54% |
| 2024-09-04 | 27.24 | 27.48 | -0.28 | -1.01% | 26.81 | 27.68 | 113522 | 31040 | 1.50% |
| 2024-09-03 | 27.68 | 27.76 | 0.30 | 1.09% | 27.48 | 27.96 | 109658 | 30437 | 1.45% |
| 2024-09-02 | 28.88 | 27.46 | -1.67 | -5.73% | 27.41 | 29.07 | 238830 | 66656 | 3.16% |
| 2024-08-30 | 28.19 | 29.13 | 0.88 | 3.12% | 28.16 | 29.50 | 198494 | 57762 | 2.63% |
| 2024-08-29 | 27.86 | 28.25 | 0.13 | 0.46% | 27.36 | 28.53 | 149712 | 41920 | 1.98% |
| 2024-08-28 | 27.98 | 28.12 | 0.13 | 0.46% | 27.85 | 28.57 | 112611 | 31733 | 1.49% |
| 2024-08-27 | 27.74 | 27.99 | 0.14 | 0.50% | 27.35 | 28.28 | 176247 | 49230 | 2.33% |
| 2024-08-26 | 28.65 | 27.85 | -0.97 | -3.37% | 27.46 | 28.83 | 266713 | 74439 | 3.53% |
| 2024-08-23 | 28.74 | 28.82 | 0.05 | 0.17% | 28.53 | 29.10 | 138931 | 40167 | 1.84% |
| 2024-08-22 | 29.40 | 28.77 | -0.72 | -2.44% | 28.63 | 29.56 | 178480 | 51688 | 2.36% |
| 2024-08-21 | 29.33 | 29.49 | -0.03 | -0.10% | 29.23 | 29.87 | 111591 | 33002 | 1.48% |
| 2024-08-20 | 30.20 | 29.52 | -0.73 | -2.41% | 29.38 | 30.29 | 153791 | 45704 | 2.03% |
| 2024-08-19 | 29.95 | 30.25 | 0.18 | 0.60% | 29.82 | 30.58 | 150275 | 45444 | 1.99% |
| 2024-08-16 | 29.90 | 30.07 | 0.39 | 1.31% | 29.81 | 30.70 | 235751 | 71418 | 3.12% |
| 2024-08-15 | 29.25 | 29.68 | 0.15 | 0.51% | 29.25 | 30.08 | 132701 | 39464 | 1.76% |