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 | 49.10 | 48.89 | -0.88 | -1.77% | 48.11 | 49.83 | 228735 | 112088 | 4.53% |
| 2024-11-20 | 48.99 | 49.77 | 0.29 | 0.59% | 48.48 | 51.37 | 354547 | 175868 | 7.02% |
| 2024-11-19 | 46.52 | 49.48 | 2.15 | 4.54% | 45.43 | 49.81 | 369142 | 175273 | 7.30% |
| 2024-11-18 | 47.90 | 47.33 | 0.19 | 0.40% | 46.50 | 49.28 | 303637 | 145538 | 6.01% |
| 2024-11-15 | 48.00 | 47.14 | -1.48 | -3.04% | 47.14 | 49.95 | 324532 | 157563 | 6.42% |
| 2024-11-14 | 52.04 | 48.62 | -2.83 | -5.50% | 48.48 | 52.36 | 356427 | 178353 | 7.05% |
| 2024-11-13 | 50.80 | 51.45 | 0.65 | 1.28% | 49.66 | 52.80 | 393666 | 200988 | 7.79% |
| 2024-11-12 | 54.11 | 50.80 | -3.30 | -6.10% | 50.37 | 54.80 | 541719 | 283713 | 10.72% |
| 2024-11-11 | 51.19 | 54.10 | 1.98 | 3.80% | 51.07 | 55.22 | 676372 | 360047 | 13.38% |
| 2024-11-08 | 49.67 | 52.12 | 2.74 | 5.55% | 49.67 | 57.00 | 744634 | 400342 | 14.73% |
| 2024-11-07 | 50.00 | 49.38 | 2.38 | 5.06% | 47.22 | 51.00 | 698827 | 343633 | 13.83% |
| 2024-11-06 | 45.70 | 47.00 | 2.52 | 5.67% | 45.70 | 49.32 | 626858 | 298580 | 12.40% |
| 2024-11-05 | 43.00 | 44.48 | 1.46 | 3.39% | 42.39 | 44.76 | 369108 | 162317 | 7.30% |
| 2024-11-04 | 42.74 | 43.02 | 0.43 | 1.01% | 41.57 | 43.50 | 271308 | 116120 | 5.37% |
| 2024-11-01 | 41.55 | 42.59 | 1.05 | 2.53% | 41.00 | 44.43 | 435064 | 186869 | 8.61% |
| 2024-10-31 | 40.90 | 41.54 | 0.64 | 1.56% | 40.50 | 41.88 | 238681 | 98687 | 4.72% |
| 2024-10-30 | 41.50 | 40.90 | -1.18 | -2.80% | 40.26 | 41.89 | 244666 | 100337 | 4.84% |
| 2024-10-29 | 43.48 | 42.08 | -1.35 | -3.11% | 41.88 | 44.14 | 257872 | 109887 | 5.10% |
| 2024-10-28 | 43.70 | 43.43 | -1.09 | -2.45% | 42.78 | 43.90 | 278964 | 120674 | 5.52% |
| 2024-10-25 | 43.62 | 44.52 | 1.69 | 3.95% | 43.60 | 45.84 | 381303 | 170504 | 7.55% |
| 2024-10-24 | 45.00 | 42.83 | -3.07 | -6.69% | 42.80 | 45.20 | 327598 | 142945 | 6.48% |
| 2024-10-23 | 43.75 | 45.90 | 2.16 | 4.94% | 43.08 | 46.04 | 472976 | 213396 | 9.36% |
| 2024-10-22 | 42.40 | 43.74 | 0.91 | 2.12% | 42.03 | 44.05 | 316784 | 137349 | 6.27% |
| 2024-10-21 | 42.57 | 42.83 | 0.80 | 1.90% | 41.98 | 44.27 | 352848 | 151747 | 6.98% |
| 2024-10-18 | 39.19 | 42.03 | 2.85 | 7.27% | 38.87 | 43.97 | 394824 | 161986 | 7.81% |
| 2024-10-17 | 39.96 | 39.18 | -0.40 | -1.01% | 39.12 | 40.43 | 189742 | 75516 | 3.75% |
| 2024-10-16 | 39.93 | 39.58 | -1.39 | -3.39% | 39.21 | 40.66 | 236268 | 94373 | 4.68% |
| 2024-10-15 | 41.40 | 40.97 | -0.59 | -1.42% | 40.13 | 43.30 | 336975 | 140525 | 6.67% |
| 2024-10-14 | 40.91 | 41.56 | 1.20 | 2.97% | 39.76 | 41.72 | 283360 | 115728 | 5.61% |
| 2024-10-11 | 42.99 | 40.36 | -3.18 | -7.30% | 39.40 | 43.48 | 336276 | 137591 | 6.65% |
| 2024-10-10 | 45.25 | 43.54 | -0.64 | -1.45% | 42.90 | 46.20 | 348905 | 155227 | 6.90% |
| 2024-10-09 | 49.02 | 44.18 | -7.80 | -15.01% | 44.06 | 49.99 | 583815 | 276274 | 11.55% |
| 2024-10-08 | 51.81 | 51.98 | 8.66 | 19.99% | 46.34 | 51.98 | 709055 | 353224 | 14.03% |
| 2024-09-30 | 38.20 | 43.32 | 7.20 | 19.93% | 37.51 | 43.34 | 597005 | 239996 | 11.81% |
| 2024-09-27 | 33.85 | 36.12 | 3.12 | 9.45% | 33.70 | 37.00 | 464697 | 164294 | 9.20% |
| 2024-09-26 | 32.08 | 33.00 | 0.89 | 2.77% | 31.80 | 33.01 | 247298 | 80255 | 4.89% |
| 2024-09-25 | 32.53 | 32.11 | -0.03 | -0.09% | 32.07 | 33.09 | 317360 | 103122 | 6.28% |
| 2024-09-24 | 29.48 | 32.14 | 3.01 | 10.33% | 29.45 | 32.33 | 360356 | 111919 | 7.13% |
| 2024-09-23 | 29.48 | 29.13 | -0.46 | -1.55% | 28.98 | 30.14 | 144728 | 42744 | 2.86% |
| 2024-09-20 | 30.39 | 29.59 | -0.72 | -2.38% | 29.40 | 30.40 | 139129 | 41373 | 2.75% |
| 2024-09-19 | 30.10 | 30.31 | 0.33 | 1.10% | 29.50 | 31.10 | 160522 | 48794 | 3.18% |
| 2024-09-18 | 30.81 | 29.98 | -0.77 | -2.50% | 29.27 | 30.87 | 160025 | 47611 | 3.17% |
| 2024-09-13 | 32.21 | 30.75 | -1.46 | -4.53% | 30.73 | 32.35 | 185961 | 57947 | 3.68% |
| 2024-09-12 | 32.01 | 32.21 | -0.22 | -0.68% | 31.85 | 32.48 | 190893 | 61392 | 3.78% |
| 2024-09-11 | 30.71 | 32.43 | 1.35 | 4.34% | 30.70 | 32.73 | 326561 | 104984 | 6.46% |
| 2024-09-10 | 31.23 | 31.08 | -0.40 | -1.27% | 30.17 | 31.45 | 208055 | 63723 | 4.12% |
| 2024-09-09 | 32.01 | 31.48 | -1.21 | -3.70% | 31.20 | 32.59 | 250495 | 79458 | 4.96% |
| 2024-09-06 | 32.15 | 32.69 | 0.54 | 1.68% | 32.00 | 34.33 | 404075 | 133938 | 8.00% |
| 2024-09-05 | 32.29 | 32.15 | -0.66 | -2.01% | 31.75 | 32.91 | 303749 | 97556 | 6.01% |
| 2024-09-04 | 30.87 | 32.81 | 1.82 | 5.87% | 30.68 | 33.16 | 458621 | 148617 | 9.08% |
| 2024-09-03 | 29.85 | 30.99 | 1.01 | 3.37% | 29.65 | 31.45 | 256122 | 78907 | 5.07% |
| 2024-09-02 | 30.50 | 29.98 | -0.48 | -1.58% | 29.94 | 31.57 | 222026 | 67995 | 4.39% |
| 2024-08-30 | 30.08 | 30.46 | 0.36 | 1.20% | 29.74 | 31.08 | 270774 | 82494 | 5.36% |
| 2024-08-29 | 28.78 | 30.10 | 1.30 | 4.51% | 28.61 | 30.45 | 284952 | 84873 | 5.64% |
| 2024-08-28 | 29.20 | 28.80 | -0.48 | -1.64% | 28.45 | 29.30 | 156685 | 45025 | 3.10% |
| 2024-08-27 | 30.42 | 29.28 | -1.16 | -3.81% | 29.15 | 30.61 | 196203 | 58082 | 3.88% |
| 2024-08-26 | 28.33 | 30.44 | 2.14 | 7.56% | 28.33 | 31.83 | 337815 | 102997 | 6.68% |
| 2024-08-23 | 30.00 | 28.30 | -1.90 | -6.29% | 28.16 | 30.17 | 266032 | 76252 | 5.26% |
| 2024-08-22 | 30.06 | 30.20 | -0.26 | -0.85% | 30.06 | 31.68 | 393894 | 120925 | 7.79% |
| 2024-08-21 | 27.09 | 30.46 | 3.31 | 12.19% | 26.91 | 31.07 | 404736 | 119504 | 8.01% |
| 2024-08-20 | 27.67 | 27.15 | -0.45 | -1.63% | 27.12 | 28.00 | 66255 | 18200 | 1.31% |
| 2024-08-19 | 27.69 | 27.60 | -0.16 | -0.58% | 27.53 | 28.17 | 57057 | 15851 | 1.13% |
| 2024-08-16 | 28.34 | 27.76 | -0.53 | -1.87% | 27.72 | 28.40 | 62954 | 17620 | 1.25% |
| 2024-08-15 | 28.00 | 28.29 | 0.15 | 0.53% | 27.88 | 28.66 | 79305 | 22452 | 1.57% |
| 2024-08-14 | 28.63 | 28.14 | -0.68 | -2.36% | 28.13 | 28.98 | 60844 | 17231 | 1.20% |
| 2024-08-13 | 28.25 | 28.82 | 0.39 | 1.37% | 28.21 | 28.95 | 68043 | 19426 | 1.35% |