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 | 52.04 | 54.49 | 2.21 | 4.23% | 51.50 | 57.50 | 57900 | 31708 | 4.89% |
| 2024-11-20 | 50.01 | 52.28 | 1.75 | 3.46% | 49.45 | 53.32 | 49980 | 25771 | 4.22% |
| 2024-11-19 | 49.09 | 50.53 | 1.53 | 3.12% | 47.82 | 51.58 | 50464 | 25328 | 4.26% |
| 2024-11-18 | 50.91 | 49.00 | -1.49 | -2.95% | 46.95 | 51.46 | 50785 | 24801 | 4.29% |
| 2024-11-15 | 56.52 | 50.49 | -4.12 | -7.54% | 50.20 | 59.00 | 84776 | 46082 | 7.16% |
| 2024-11-14 | 55.20 | 54.61 | 1.03 | 1.92% | 54.26 | 58.55 | 80692 | 44993 | 6.81% |
| 2024-11-13 | 48.01 | 53.58 | 4.87 | 10.00% | 47.51 | 53.58 | 75829 | 39485 | 6.40% |
| 2024-11-12 | 49.48 | 48.71 | -0.76 | -1.54% | 48.00 | 50.99 | 31090 | 15421 | 2.63% |
| 2024-11-11 | 48.80 | 49.47 | 0.88 | 1.81% | 48.16 | 49.97 | 27272 | 13414 | 2.30% |
| 2024-11-08 | 47.86 | 48.59 | 1.16 | 2.45% | 47.86 | 49.70 | 22337 | 10887 | 1.89% |
| 2024-11-07 | 48.00 | 47.43 | -1.01 | -2.09% | 46.90 | 48.71 | 22455 | 10697 | 1.90% |
| 2024-11-06 | 48.88 | 48.44 | 0.18 | 0.37% | 47.11 | 51.00 | 34474 | 16839 | 2.91% |
| 2024-11-05 | 46.31 | 48.26 | 3.17 | 7.03% | 44.69 | 49.50 | 38048 | 17995 | 3.21% |
| 2024-11-04 | 44.01 | 45.09 | 1.09 | 2.48% | 44.01 | 47.04 | 26276 | 12015 | 2.22% |
| 2024-11-01 | 44.38 | 44.00 | -0.48 | -1.08% | 43.79 | 45.86 | 21767 | 9721 | 1.84% |
| 2024-10-31 | 46.15 | 44.48 | -1.87 | -4.03% | 43.80 | 46.15 | 34142 | 15240 | 2.88% |
| 2024-10-30 | 47.89 | 46.35 | -1.59 | -3.32% | 45.81 | 47.89 | 27958 | 13036 | 2.36% |
| 2024-10-29 | 48.50 | 47.94 | -0.58 | -1.20% | 47.49 | 48.83 | 20466 | 9844 | 1.73% |
| 2024-10-28 | 48.97 | 48.52 | 0.19 | 0.39% | 47.40 | 49.21 | 24710 | 11970 | 2.09% |
| 2024-10-25 | 45.85 | 48.33 | 2.90 | 6.38% | 45.50 | 48.50 | 28343 | 13470 | 2.39% |
| 2024-10-24 | 45.52 | 45.43 | -0.16 | -0.35% | 44.63 | 45.91 | 22556 | 10196 | 1.90% |
| 2024-10-23 | 46.55 | 45.59 | -0.96 | -2.06% | 45.00 | 47.77 | 39534 | 18357 | 3.34% |
| 2024-10-22 | 44.00 | 46.55 | 2.31 | 5.22% | 43.47 | 47.28 | 39815 | 18232 | 3.36% |
| 2024-10-21 | 43.28 | 44.24 | 0.57 | 1.31% | 41.14 | 46.20 | 67931 | 30035 | 5.74% |
| 2024-10-18 | 39.85 | 43.67 | 3.97 | 10.00% | 39.00 | 43.67 | 61014 | 26146 | 5.15% |
| 2024-10-17 | 38.61 | 39.70 | 1.10 | 2.85% | 38.61 | 40.48 | 27643 | 11002 | 2.33% |
| 2024-10-16 | 37.60 | 38.60 | 0.58 | 1.53% | 37.21 | 38.92 | 14763 | 5640 | 1.25% |
| 2024-10-15 | 39.09 | 38.02 | -0.90 | -2.31% | 38.02 | 40.44 | 28138 | 11028 | 2.38% |
| 2024-10-14 | 38.00 | 38.92 | 1.65 | 4.43% | 38.00 | 40.12 | 36652 | 14296 | 3.09% |
| 2024-10-11 | 37.23 | 37.27 | 0.04 | 0.11% | 36.19 | 38.30 | 26386 | 9811 | 2.23% |
| 2024-10-10 | 36.88 | 37.23 | 0.53 | 1.44% | 36.69 | 38.56 | 24730 | 9308 | 2.09% |
| 2024-10-09 | 39.10 | 36.70 | -2.42 | -6.19% | 36.65 | 39.28 | 29231 | 11074 | 2.47% |
| 2024-10-08 | 40.08 | 39.12 | 2.48 | 6.77% | 37.19 | 40.29 | 49655 | 19314 | 4.19% |
| 2024-09-30 | 34.79 | 36.64 | 2.49 | 7.29% | 33.97 | 36.81 | 30798 | 10944 | 2.60% |
| 2024-09-27 | 33.10 | 34.15 | 1.23 | 3.74% | 32.70 | 34.30 | 20658 | 6893 | 1.74% |
| 2024-09-26 | 31.81 | 32.92 | 1.11 | 3.49% | 31.68 | 32.98 | 11041 | 3599 | 0.93% |
| 2024-09-25 | 31.26 | 31.81 | 1.02 | 3.31% | 30.94 | 32.29 | 12150 | 3865 | 1.03% |
| 2024-09-24 | 29.50 | 30.79 | 1.30 | 4.41% | 29.50 | 30.84 | 11984 | 3625 | 1.01% |
| 2024-09-23 | 28.72 | 29.49 | 0.47 | 1.62% | 28.51 | 29.56 | 6166 | 1797 | 0.52% |
| 2024-09-20 | 28.88 | 29.02 | 0.00 | 0.00% | 28.48 | 29.13 | 5802 | 1671 | 0.49% |
| 2024-09-19 | 28.79 | 29.02 | 0.15 | 0.52% | 28.53 | 29.27 | 8907 | 2574 | 0.75% |
| 2024-09-18 | 29.52 | 28.87 | -0.75 | -2.53% | 28.00 | 29.71 | 12694 | 3655 | 1.07% |
| 2024-09-13 | 30.07 | 29.62 | -0.45 | -1.50% | 29.52 | 30.30 | 6706 | 1999 | 0.57% |
| 2024-09-12 | 30.60 | 30.07 | -0.48 | -1.57% | 30.02 | 30.99 | 5706 | 1731 | 0.48% |
| 2024-09-11 | 30.46 | 30.55 | 0.03 | 0.10% | 30.25 | 30.84 | 4939 | 1512 | 0.42% |
| 2024-09-10 | 30.45 | 30.52 | -0.17 | -0.55% | 30.06 | 30.89 | 7208 | 2195 | 0.61% |
| 2024-09-09 | 30.58 | 30.69 | 0.05 | 0.16% | 30.37 | 31.18 | 8721 | 2682 | 0.74% |
| 2024-09-06 | 31.39 | 30.64 | -0.77 | -2.45% | 30.50 | 31.43 | 7700 | 2375 | 0.65% |
| 2024-09-05 | 31.70 | 31.41 | 0.46 | 1.49% | 30.69 | 31.70 | 9690 | 3017 | 0.82% |
| 2024-09-04 | 30.18 | 30.95 | 0.45 | 1.48% | 30.04 | 31.89 | 16018 | 4982 | 1.35% |
| 2024-09-03 | 30.33 | 30.50 | 0.32 | 1.06% | 29.71 | 30.98 | 15549 | 4753 | 1.31% |
| 2024-09-02 | 31.40 | 30.18 | -0.04 | -0.13% | 30.18 | 32.39 | 23908 | 7554 | 2.02% |
| 2024-08-30 | 29.50 | 30.22 | 0.62 | 2.09% | 29.24 | 30.55 | 10534 | 3176 | 0.89% |
| 2024-08-29 | 30.55 | 29.60 | -0.96 | -3.14% | 29.00 | 30.55 | 20042 | 5931 | 1.69% |
| 2024-08-28 | 30.88 | 30.56 | -0.96 | -3.05% | 30.51 | 31.94 | 14439 | 4454 | 1.22% |
| 2024-08-27 | 31.62 | 31.52 | -0.10 | -0.32% | 31.41 | 33.98 | 14805 | 4769 | 1.25% |
| 2024-08-26 | 32.69 | 31.62 | -1.26 | -3.83% | 31.51 | 32.69 | 14958 | 4762 | 1.26% |
| 2024-08-23 | 32.02 | 32.88 | 0.55 | 1.70% | 32.00 | 34.18 | 18424 | 6094 | 1.56% |
| 2024-08-22 | 32.71 | 32.33 | -0.22 | -0.68% | 32.31 | 33.47 | 11228 | 3680 | 0.95% |
| 2024-08-21 | 32.90 | 32.55 | -0.61 | -1.84% | 32.22 | 33.68 | 12644 | 4139 | 1.07% |
| 2024-08-20 | 33.93 | 33.16 | -1.02 | -2.98% | 32.86 | 34.18 | 17953 | 5981 | 1.52% |
| 2024-08-19 | 34.27 | 34.18 | -0.52 | -1.50% | 34.16 | 34.85 | 9438 | 3252 | 0.80% |
| 2024-08-16 | 34.40 | 34.70 | 0.22 | 0.64% | 34.40 | 35.38 | 9395 | 3272 | 0.79% |
| 2024-08-15 | 34.19 | 34.48 | 0.13 | 0.38% | 33.73 | 34.60 | 12637 | 4313 | 1.07% |
| 2024-08-14 | 34.03 | 34.35 | -0.05 | -0.15% | 33.97 | 35.00 | 12785 | 4409 | 1.08% |