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 | 56.71 | 58.00 | -0.22 | -0.38% | 56.00 | 59.98 | 242455 | 140456 | 19.03% |
| 2024-11-20 | 58.33 | 58.22 | -1.37 | -2.30% | 56.73 | 61.08 | 243626 | 143187 | 19.13% |
| 2024-11-19 | 54.11 | 59.59 | 5.89 | 10.97% | 54.11 | 60.29 | 266666 | 152362 | 20.94% |
| 2024-11-18 | 59.00 | 53.70 | -6.22 | -10.38% | 53.10 | 60.26 | 256133 | 143548 | 20.11% |
| 2024-11-15 | 68.51 | 59.92 | -8.58 | -12.53% | 59.68 | 70.60 | 323677 | 208841 | 25.41% |
| 2024-11-14 | 62.15 | 68.50 | 3.20 | 4.90% | 62.15 | 70.99 | 324788 | 219549 | 25.50% |
| 2024-11-13 | 60.50 | 65.30 | 2.44 | 3.88% | 60.45 | 74.98 | 382068 | 254921 | 30.00% |
| 2024-11-12 | 59.16 | 62.86 | 2.16 | 3.56% | 57.22 | 63.66 | 295497 | 178611 | 23.20% |
| 2024-11-11 | 61.36 | 60.70 | -2.64 | -4.17% | 58.18 | 68.40 | 395667 | 246684 | 31.06% |
| 2024-11-08 | 60.81 | 63.34 | 10.56 | 20.01% | 58.20 | 63.34 | 437847 | 272015 | 34.38% |
| 2024-11-07 | 43.00 | 52.78 | 8.80 | 20.01% | 43.00 | 52.78 | 289062 | 142804 | 22.69% |
| 2024-11-06 | 45.93 | 43.98 | -0.82 | -1.83% | 43.60 | 49.60 | 246040 | 114650 | 19.32% |
| 2024-11-05 | 40.99 | 44.80 | 4.30 | 10.62% | 39.66 | 45.66 | 208021 | 90617 | 16.33% |
| 2024-11-04 | 37.26 | 40.50 | 3.20 | 8.58% | 37.26 | 41.52 | 144394 | 56529 | 11.34% |
| 2024-11-01 | 43.77 | 37.30 | -7.67 | -17.06% | 37.13 | 45.10 | 218309 | 90023 | 17.14% |
| 2024-10-31 | 43.21 | 44.97 | 1.05 | 2.39% | 42.63 | 50.00 | 262911 | 122808 | 20.64% |
| 2024-10-30 | 41.96 | 43.92 | 1.47 | 3.46% | 40.51 | 44.46 | 174633 | 74175 | 13.71% |
| 2024-10-29 | 45.15 | 42.45 | -3.33 | -7.27% | 41.50 | 46.48 | 198099 | 87822 | 15.55% |
| 2024-10-28 | 42.79 | 45.78 | 1.79 | 4.07% | 42.75 | 46.53 | 194547 | 87854 | 15.27% |
| 2024-10-25 | 45.60 | 43.99 | -2.14 | -4.64% | 43.81 | 46.28 | 217183 | 96939 | 17.05% |
| 2024-10-24 | 48.62 | 46.13 | -5.24 | -10.20% | 45.00 | 49.90 | 267849 | 126757 | 21.03% |
| 2024-10-23 | 45.52 | 51.37 | 6.27 | 13.90% | 43.00 | 54.12 | 400323 | 201180 | 31.43% |
| 2024-10-22 | 41.97 | 45.10 | 2.45 | 5.74% | 41.27 | 45.99 | 276482 | 120868 | 21.71% |
| 2024-10-21 | 39.16 | 42.65 | 2.11 | 5.20% | 39.00 | 44.16 | 286879 | 118188 | 22.52% |
| 2024-10-18 | 37.10 | 40.54 | 2.50 | 6.57% | 35.60 | 44.60 | 287121 | 113498 | 22.54% |
| 2024-10-17 | 41.16 | 38.04 | -1.46 | -3.70% | 37.60 | 41.48 | 241904 | 96172 | 18.99% |
| 2024-10-16 | 35.01 | 39.50 | 2.50 | 6.76% | 35.01 | 40.00 | 225243 | 86398 | 17.68% |
| 2024-10-15 | 38.50 | 37.00 | -3.96 | -9.67% | 36.68 | 43.50 | 271383 | 109049 | 21.31% |
| 2024-10-14 | 35.02 | 40.96 | 4.71 | 12.99% | 32.53 | 41.99 | 272079 | 103283 | 21.36% |
| 2024-10-11 | 31.33 | 36.25 | -1.35 | -3.59% | 31.33 | 40.65 | 254961 | 92074 | 20.02% |
| 2024-10-10 | 42.97 | 37.60 | -9.40 | -20.00% | 37.60 | 44.25 | 323051 | 126130 | 25.36% |
| 2024-10-09 | 38.00 | 47.00 | 7.42 | 18.75% | 37.50 | 47.50 | 409789 | 187622 | 32.17% |
| 2024-10-08 | 39.58 | 39.58 | 6.60 | 20.01% | 36.27 | 39.58 | 156371 | 61309 | 12.28% |
| 2024-09-30 | 32.98 | 32.98 | 5.50 | 20.01% | 32.98 | 32.98 | 11441 | 3773 | 0.90% |
| 2024-09-27 | 27.12 | 27.48 | 4.58 | 20.00% | 27.12 | 27.48 | 108757 | 29828 | 8.54% |
| 2024-09-26 | 21.39 | 22.90 | 0.71 | 3.20% | 21.05 | 23.99 | 267277 | 59444 | 20.98% |
| 2024-09-25 | 21.30 | 22.19 | 0.68 | 3.16% | 20.50 | 23.28 | 300185 | 65670 | 23.57% |
| 2024-09-24 | 18.50 | 21.51 | 2.86 | 15.34% | 17.70 | 22.38 | 308588 | 62245 | 24.23% |
| 2024-09-23 | 17.86 | 18.65 | 0.70 | 3.90% | 17.51 | 19.12 | 157682 | 29216 | 12.38% |
| 2024-09-20 | 17.88 | 17.95 | -0.26 | -1.43% | 17.68 | 18.34 | 103369 | 18573 | 8.12% |
| 2024-09-19 | 17.89 | 18.21 | 0.51 | 2.88% | 17.44 | 18.56 | 138692 | 24862 | 10.89% |
| 2024-09-18 | 16.94 | 17.70 | 0.91 | 5.42% | 16.40 | 17.70 | 101800 | 17500 | 7.99% |
| 2024-09-13 | 17.26 | 16.79 | -0.61 | -3.51% | 16.70 | 17.30 | 53043 | 8998 | 4.16% |
| 2024-09-12 | 17.10 | 17.40 | 0.25 | 1.46% | 17.05 | 17.65 | 71803 | 12478 | 5.64% |
| 2024-09-11 | 17.04 | 17.15 | -0.04 | -0.23% | 16.92 | 17.20 | 35364 | 6031 | 2.78% |
| 2024-09-10 | 16.75 | 17.19 | 0.47 | 2.81% | 16.30 | 17.24 | 52218 | 8779 | 4.10% |
| 2024-09-09 | 16.30 | 16.72 | -0.02 | -0.12% | 16.02 | 16.85 | 50998 | 8425 | 4.00% |
| 2024-09-06 | 17.20 | 16.74 | -0.30 | -1.76% | 16.70 | 17.60 | 81002 | 13931 | 6.36% |
| 2024-09-05 | 16.88 | 17.04 | 0.27 | 1.61% | 16.88 | 17.43 | 49248 | 8414 | 3.87% |
| 2024-09-04 | 16.82 | 16.77 | -0.15 | -0.89% | 16.68 | 17.27 | 54066 | 9137 | 4.24% |
| 2024-09-03 | 16.60 | 16.92 | 0.29 | 1.74% | 16.46 | 16.97 | 41120 | 6898 | 3.23% |
| 2024-09-02 | 16.75 | 16.63 | -0.40 | -2.35% | 16.58 | 17.02 | 46412 | 7784 | 3.64% |
| 2024-08-30 | 16.19 | 17.03 | 0.84 | 5.19% | 16.17 | 17.45 | 82363 | 14025 | 6.47% |
| 2024-08-29 | 15.80 | 16.19 | 0.21 | 1.31% | 15.72 | 16.40 | 34660 | 5588 | 2.72% |
| 2024-08-28 | 15.59 | 15.98 | 0.33 | 2.11% | 15.58 | 16.25 | 34692 | 5527 | 2.72% |
| 2024-08-27 | 15.91 | 15.65 | -0.37 | -2.31% | 15.59 | 16.18 | 25343 | 4004 | 1.99% |
| 2024-08-26 | 16.11 | 16.02 | -0.09 | -0.56% | 15.76 | 16.21 | 28739 | 4611 | 2.26% |
| 2024-08-23 | 15.91 | 16.11 | 0.15 | 0.94% | 15.72 | 16.39 | 41569 | 6691 | 3.26% |
| 2024-08-22 | 16.58 | 15.96 | -0.62 | -3.74% | 15.93 | 16.94 | 42705 | 6999 | 3.35% |
| 2024-08-21 | 16.40 | 16.58 | 0.04 | 0.24% | 16.33 | 16.88 | 31895 | 5316 | 2.50% |
| 2024-08-20 | 16.66 | 16.54 | -0.36 | -2.13% | 16.50 | 16.88 | 36332 | 6052 | 2.85% |
| 2024-08-19 | 17.09 | 16.90 | -0.22 | -1.29% | 16.88 | 17.46 | 50892 | 8720 | 4.00% |
| 2024-08-16 | 17.06 | 17.12 | 0.07 | 0.41% | 16.90 | 17.31 | 51986 | 8913 | 4.08% |
| 2024-08-15 | 16.86 | 17.05 | 0.19 | 1.13% | 16.56 | 17.45 | 54977 | 9384 | 4.32% |
| 2024-08-14 | 16.83 | 16.86 | 0.00 | 0.00% | 16.76 | 17.06 | 26914 | 4553 | 2.11% |
| 2024-08-13 | 16.58 | 16.86 | 0.19 | 1.14% | 16.50 | 16.92 | 29159 | 4875 | 2.29% |