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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 56.00 | 58.49 | 0.54 | 0.93% | 55.33 | 59.30 | 253262 | 146653 | 20.58% |
| 2024-12-02 | 53.00 | 57.95 | 6.40 | 12.42% | 52.20 | 61.50 | 313866 | 176641 | 25.51% |
| 2024-11-29 | 48.93 | 51.55 | 2.78 | 5.70% | 48.30 | 51.55 | 190721 | 96090 | 15.50% |
| 2024-11-28 | 48.66 | 48.77 | 0.54 | 1.12% | 47.75 | 50.17 | 134369 | 65819 | 10.92% |
| 2024-11-27 | 47.00 | 48.23 | 0.95 | 2.01% | 45.71 | 48.32 | 107860 | 50962 | 8.77% |
| 2024-11-26 | 46.40 | 47.28 | 0.18 | 0.38% | 46.35 | 48.80 | 113888 | 54244 | 9.26% |
| 2024-11-25 | 48.00 | 47.10 | -1.12 | -2.32% | 45.86 | 48.89 | 105800 | 49458 | 8.60% |
| 2024-11-22 | 51.60 | 48.22 | -2.43 | -4.80% | 47.80 | 51.62 | 122420 | 60802 | 9.95% |
| 2024-11-21 | 50.00 | 50.65 | -0.75 | -1.46% | 49.30 | 51.51 | 127380 | 64137 | 10.35% |
| 2024-11-20 | 51.12 | 51.40 | 0.49 | 0.96% | 50.90 | 52.90 | 160418 | 82966 | 13.04% |
| 2024-11-19 | 47.49 | 50.91 | 4.24 | 9.09% | 47.37 | 51.00 | 179176 | 87869 | 14.56% |
| 2024-11-18 | 48.80 | 46.67 | -4.12 | -8.11% | 46.00 | 50.59 | 167594 | 79667 | 13.62% |
| 2024-11-15 | 55.01 | 50.79 | -4.63 | -8.35% | 50.12 | 57.55 | 193716 | 105514 | 15.74% |
| 2024-11-14 | 57.27 | 55.42 | -3.15 | -5.38% | 55.05 | 58.18 | 167071 | 93870 | 13.58% |
| 2024-11-13 | 54.50 | 58.57 | 3.07 | 5.53% | 52.00 | 59.90 | 313832 | 179912 | 25.51% |
| 2024-11-12 | 55.04 | 55.50 | -0.08 | -0.14% | 53.70 | 58.01 | 202565 | 113396 | 16.46% |
| 2024-11-11 | 56.50 | 55.58 | -1.10 | -1.94% | 53.80 | 56.60 | 218003 | 119545 | 17.72% |
| 2024-11-08 | 54.00 | 56.68 | 4.03 | 7.65% | 54.00 | 59.82 | 308863 | 176499 | 25.10% |
| 2024-11-07 | 50.30 | 52.65 | 1.35 | 2.63% | 49.31 | 53.30 | 161888 | 84164 | 13.16% |
| 2024-11-06 | 53.97 | 51.30 | -1.99 | -3.73% | 50.51 | 54.93 | 190082 | 100043 | 15.45% |
| 2024-11-05 | 51.82 | 53.29 | 1.07 | 2.05% | 51.73 | 54.16 | 169904 | 90232 | 13.81% |
| 2024-11-04 | 50.03 | 52.22 | 1.77 | 3.51% | 50.00 | 52.84 | 135580 | 70436 | 11.02% |
| 2024-11-01 | 54.72 | 50.45 | -6.58 | -11.54% | 50.11 | 55.84 | 246092 | 128543 | 20.00% |
| 2024-10-31 | 58.71 | 57.03 | -2.27 | -3.83% | 55.80 | 58.71 | 265112 | 151522 | 21.55% |
| 2024-10-30 | 53.89 | 59.30 | 4.12 | 7.47% | 53.89 | 59.30 | 304439 | 173852 | 24.74% |
| 2024-10-29 | 54.99 | 55.18 | -0.39 | -0.70% | 54.61 | 58.00 | 271357 | 153121 | 22.05% |
| 2024-10-28 | 53.99 | 55.57 | -0.13 | -0.23% | 53.39 | 55.80 | 259944 | 141559 | 21.13% |
| 2024-10-25 | 57.60 | 55.70 | -3.65 | -6.15% | 55.18 | 58.87 | 330296 | 185936 | 26.84% |
| 2024-10-24 | 58.50 | 59.35 | 1.22 | 2.10% | 57.43 | 61.28 | 235638 | 140339 | 19.15% |
| 2024-10-23 | 58.60 | 58.13 | -3.75 | -6.06% | 57.02 | 59.96 | 281812 | 165356 | 22.90% |
| 2024-10-22 | 61.31 | 61.88 | 1.58 | 2.62% | 59.60 | 64.87 | 358947 | 221721 | 29.17% |
| 2024-10-21 | 60.74 | 60.30 | -1.02 | -1.66% | 58.50 | 64.00 | 416715 | 255529 | 33.87% |
| 2024-10-18 | 57.88 | 61.32 | 2.57 | 4.37% | 57.40 | 67.00 | 491184 | 296668 | 39.92% |
| 2024-10-17 | 54.10 | 58.75 | 5.60 | 10.54% | 53.28 | 60.95 | 411269 | 236166 | 33.43% |
| 2024-10-16 | 53.00 | 53.15 | -3.43 | -6.06% | 51.99 | 55.15 | 320753 | 170981 | 26.07% |
| 2024-10-15 | 55.88 | 56.58 | -0.74 | -1.29% | 54.80 | 64.20 | 479009 | 284221 | 38.93% |
| 2024-10-14 | 48.58 | 57.32 | 9.55 | 19.99% | 47.17 | 57.32 | 416825 | 219640 | 33.88% |
| 2024-10-11 | 44.88 | 47.77 | 2.40 | 5.29% | 44.84 | 52.00 | 368856 | 177827 | 29.98% |
| 2024-10-10 | 49.80 | 45.37 | -4.24 | -8.55% | 41.00 | 50.88 | 339499 | 158625 | 27.59% |
| 2024-10-09 | 46.35 | 49.61 | 3.31 | 7.15% | 44.98 | 55.08 | 436568 | 220060 | 35.48% |
| 2024-10-08 | 45.00 | 46.30 | 7.72 | 20.01% | 41.00 | 46.30 | 333515 | 148611 | 27.11% |
| 2024-09-30 | 32.80 | 38.58 | 5.81 | 17.73% | 32.80 | 38.88 | 341884 | 121734 | 27.79% |
| 2024-09-27 | 30.50 | 32.77 | 1.79 | 5.78% | 30.30 | 33.99 | 326156 | 103610 | 26.51% |
| 2024-09-26 | 30.00 | 30.98 | 1.17 | 3.92% | 29.88 | 31.56 | 300614 | 92117 | 24.43% |
| 2024-09-25 | 28.00 | 29.81 | 2.12 | 7.66% | 27.80 | 31.76 | 347439 | 103108 | 28.24% |
| 2024-09-24 | 26.66 | 27.69 | 0.94 | 3.51% | 26.00 | 28.09 | 248491 | 67444 | 20.20% |
| 2024-09-23 | 25.60 | 26.75 | 1.33 | 5.23% | 25.43 | 27.72 | 227684 | 61072 | 18.51% |
| 2024-09-20 | 25.99 | 25.49 | -0.34 | -1.32% | 25.37 | 26.05 | 103782 | 26558 | 8.43% |
| 2024-09-19 | 26.33 | 25.83 | -0.45 | -1.71% | 25.62 | 26.45 | 138487 | 35932 | 11.26% |
| 2024-09-18 | 26.99 | 26.28 | -1.19 | -4.33% | 25.89 | 27.18 | 152159 | 40074 | 12.37% |
| 2024-09-13 | 27.16 | 27.47 | 0.20 | 0.73% | 27.16 | 28.09 | 182903 | 50625 | 14.87% |
| 2024-09-12 | 28.66 | 27.27 | -0.29 | -1.05% | 27.27 | 28.96 | 204612 | 57620 | 16.63% |
| 2024-09-11 | 27.00 | 27.56 | 0.28 | 1.03% | 26.69 | 27.90 | 162384 | 44250 | 13.20% |
| 2024-09-10 | 28.00 | 27.28 | -0.75 | -2.68% | 27.04 | 28.00 | 164718 | 45047 | 13.39% |
| 2024-09-09 | 27.37 | 28.03 | 0.19 | 0.68% | 27.24 | 28.18 | 143109 | 39771 | 11.63% |
| 2024-09-06 | 28.56 | 27.84 | -1.40 | -4.79% | 27.61 | 28.99 | 235858 | 66336 | 19.17% |
| 2024-09-05 | 29.76 | 29.24 | -0.88 | -2.92% | 28.67 | 30.28 | 225941 | 66491 | 18.36% |
| 2024-09-04 | 31.49 | 30.12 | -4.97 | -14.16% | 29.81 | 32.28 | 306314 | 94206 | 24.90% |
| 2024-09-03 | 36.30 | 35.09 | -1.97 | -5.32% | 34.56 | 36.50 | 209778 | 73920 | 17.05% |
| 2024-09-02 | 39.06 | 37.06 | -2.00 | -5.12% | 36.43 | 39.30 | 232505 | 87715 | 18.90% |
| 2024-08-30 | 38.48 | 39.06 | 0.39 | 1.01% | 38.10 | 40.44 | 271441 | 106728 | 22.06% |
| 2024-08-29 | 36.66 | 38.67 | 1.36 | 3.65% | 36.01 | 38.77 | 244349 | 91910 | 19.86% |
| 2024-08-28 | 35.56 | 37.31 | 2.26 | 6.45% | 35.54 | 38.10 | 242755 | 90383 | 19.73% |
| 2024-08-27 | 34.08 | 35.05 | -0.26 | -0.74% | 33.98 | 35.52 | 137096 | 47662 | 11.14% |
| 2024-08-26 | 37.97 | 35.31 | -2.03 | -5.44% | 35.19 | 38.36 | 204342 | 74206 | 16.61% |