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 | 52.07 | 51.62 | -0.94 | -1.79% | 50.61 | 52.43 | 135283 | 69972 | 7.37% |
| 2024-11-20 | 51.45 | 52.56 | 0.61 | 1.17% | 50.96 | 53.26 | 170605 | 88663 | 9.30% |
| 2024-11-19 | 50.53 | 51.95 | 2.20 | 4.42% | 50.05 | 52.11 | 150348 | 76953 | 8.19% |
| 2024-11-18 | 53.07 | 49.75 | -3.77 | -7.04% | 49.35 | 53.99 | 185740 | 94863 | 10.12% |
| 2024-11-15 | 56.22 | 53.52 | -2.63 | -4.68% | 53.52 | 56.80 | 178230 | 98221 | 9.71% |
| 2024-11-14 | 58.71 | 56.15 | -3.12 | -5.26% | 56.10 | 58.89 | 170326 | 97518 | 9.28% |
| 2024-11-13 | 58.58 | 59.27 | 0.11 | 0.19% | 57.10 | 59.55 | 190718 | 111279 | 10.39% |
| 2024-11-12 | 59.80 | 59.16 | -2.44 | -3.96% | 58.01 | 62.49 | 299263 | 178956 | 16.31% |
| 2024-11-11 | 62.10 | 61.60 | 2.00 | 3.36% | 60.43 | 66.96 | 445799 | 281831 | 24.29% |
| 2024-11-08 | 56.33 | 59.60 | 3.82 | 6.85% | 55.06 | 65.80 | 496997 | 296008 | 27.08% |
| 2024-11-07 | 55.30 | 55.78 | 0.58 | 1.05% | 53.80 | 57.98 | 379765 | 212889 | 20.69% |
| 2024-11-06 | 54.97 | 55.20 | 0.73 | 1.34% | 53.00 | 56.55 | 371166 | 204162 | 20.22% |
| 2024-11-05 | 51.35 | 54.47 | 2.66 | 5.13% | 51.35 | 55.48 | 314983 | 169443 | 17.16% |
| 2024-11-04 | 48.71 | 51.81 | 1.79 | 3.58% | 48.20 | 53.57 | 215250 | 110113 | 11.73% |
| 2024-11-01 | 53.00 | 50.02 | -3.80 | -7.06% | 49.39 | 56.56 | 357696 | 191202 | 19.49% |
| 2024-10-31 | 51.10 | 53.82 | 2.12 | 4.10% | 49.65 | 55.25 | 408023 | 215421 | 22.23% |
| 2024-10-30 | 49.20 | 51.70 | 1.50 | 2.99% | 49.02 | 52.00 | 281795 | 142798 | 15.35% |
| 2024-10-29 | 49.49 | 50.20 | 0.71 | 1.43% | 48.82 | 51.64 | 272730 | 136666 | 14.86% |
| 2024-10-28 | 48.75 | 49.49 | 0.76 | 1.56% | 47.76 | 49.66 | 161420 | 78841 | 8.80% |
| 2024-10-25 | 49.84 | 48.73 | -0.44 | -0.89% | 48.61 | 50.05 | 200573 | 98610 | 10.93% |
| 2024-10-24 | 49.15 | 49.17 | -0.68 | -1.36% | 48.60 | 50.07 | 159866 | 78644 | 8.71% |
| 2024-10-23 | 50.17 | 49.85 | -2.37 | -4.54% | 49.51 | 51.36 | 267489 | 134985 | 14.57% |
| 2024-10-22 | 53.00 | 52.22 | 0.24 | 0.46% | 51.20 | 54.60 | 367218 | 195158 | 20.01% |
| 2024-10-21 | 53.19 | 51.98 | -1.37 | -2.57% | 51.98 | 57.16 | 511771 | 275165 | 27.88% |
| 2024-10-18 | 48.99 | 53.35 | 4.36 | 8.90% | 47.88 | 56.98 | 489240 | 254382 | 26.66% |
| 2024-10-17 | 47.68 | 48.99 | 0.41 | 0.84% | 47.39 | 50.48 | 319759 | 156098 | 17.42% |
| 2024-10-16 | 48.50 | 48.58 | 1.99 | 4.27% | 47.68 | 53.00 | 405082 | 201828 | 22.07% |
| 2024-10-15 | 46.00 | 46.59 | 0.23 | 0.50% | 45.25 | 49.45 | 307239 | 146180 | 16.74% |
| 2024-10-14 | 44.39 | 46.36 | 1.98 | 4.46% | 42.87 | 46.96 | 235555 | 106121 | 12.83% |
| 2024-10-11 | 46.60 | 44.38 | -3.73 | -7.75% | 43.30 | 48.95 | 268719 | 122945 | 14.64% |
| 2024-10-10 | 50.00 | 48.11 | -1.84 | -3.68% | 45.50 | 51.70 | 293015 | 142366 | 15.97% |
| 2024-10-09 | 48.87 | 49.95 | 0.29 | 0.58% | 47.05 | 58.98 | 523921 | 269816 | 28.55% |
| 2024-10-08 | 49.66 | 49.66 | 8.28 | 20.01% | 46.00 | 49.66 | 367377 | 179278 | 20.02% |
| 2024-09-30 | 37.20 | 41.38 | 6.02 | 17.02% | 35.70 | 41.97 | 340237 | 132358 | 18.54% |
| 2024-09-27 | 33.33 | 35.36 | 2.51 | 7.64% | 33.20 | 35.97 | 211942 | 73218 | 11.55% |
| 2024-09-26 | 31.72 | 32.85 | 1.12 | 3.53% | 31.66 | 32.85 | 126221 | 40701 | 6.88% |
| 2024-09-25 | 32.00 | 31.73 | -0.06 | -0.19% | 31.73 | 32.83 | 147902 | 47791 | 8.06% |
| 2024-09-24 | 29.97 | 31.79 | 1.83 | 6.11% | 29.96 | 31.81 | 157998 | 48929 | 8.61% |
| 2024-09-23 | 30.50 | 29.96 | -0.69 | -2.25% | 29.78 | 30.89 | 99682 | 30030 | 5.43% |
| 2024-09-20 | 31.45 | 30.65 | -0.78 | -2.48% | 30.65 | 31.70 | 96077 | 29881 | 5.23% |
| 2024-09-19 | 31.51 | 31.43 | -0.27 | -0.85% | 30.90 | 32.34 | 111777 | 35219 | 6.09% |
| 2024-09-18 | 31.90 | 31.70 | 1.20 | 3.93% | 31.60 | 32.50 | 130988 | 41908 | 7.14% |
| 2024-09-13 | 31.17 | 30.50 | -0.70 | -2.24% | 30.47 | 31.45 | 57447 | 17736 | 3.13% |
| 2024-09-12 | 32.29 | 31.20 | -0.95 | -2.95% | 31.20 | 32.46 | 67395 | 21380 | 3.67% |
| 2024-09-11 | 32.16 | 32.15 | -0.44 | -1.35% | 31.95 | 32.45 | 49249 | 15842 | 2.68% |
| 2024-09-10 | 32.43 | 32.59 | 0.58 | 1.81% | 31.56 | 32.78 | 75706 | 24416 | 4.12% |
| 2024-09-09 | 32.76 | 32.01 | -0.33 | -1.02% | 31.91 | 33.33 | 82446 | 26923 | 4.49% |
| 2024-09-06 | 32.73 | 32.34 | -0.47 | -1.43% | 31.87 | 33.09 | 84419 | 27383 | 4.60% |
| 2024-09-05 | 32.88 | 32.81 | -0.29 | -0.88% | 32.56 | 33.20 | 75751 | 24868 | 4.13% |
| 2024-09-04 | 32.20 | 33.10 | 0.45 | 1.38% | 32.10 | 33.69 | 120618 | 39954 | 6.57% |
| 2024-09-03 | 32.60 | 32.65 | 0.11 | 0.34% | 32.42 | 33.00 | 62002 | 20258 | 3.38% |
| 2024-09-02 | 33.45 | 32.54 | -0.84 | -2.52% | 32.54 | 34.00 | 99892 | 33157 | 5.44% |
| 2024-08-30 | 31.86 | 33.38 | 1.67 | 5.27% | 31.86 | 34.20 | 155922 | 51893 | 8.50% |
| 2024-08-29 | 31.17 | 31.71 | 0.55 | 1.77% | 31.07 | 32.07 | 73045 | 23101 | 3.98% |
| 2024-08-28 | 31.05 | 31.16 | 0.07 | 0.23% | 30.90 | 31.38 | 44413 | 13835 | 2.42% |
| 2024-08-27 | 31.52 | 31.09 | -0.68 | -2.14% | 31.07 | 31.65 | 50903 | 15894 | 2.77% |
| 2024-08-26 | 32.06 | 31.77 | -0.15 | -0.47% | 31.57 | 32.28 | 47115 | 15014 | 2.57% |
| 2024-08-23 | 31.88 | 31.92 | -0.02 | -0.06% | 31.50 | 32.16 | 45263 | 14424 | 2.47% |
| 2024-08-22 | 32.73 | 31.94 | -0.75 | -2.29% | 31.88 | 32.84 | 70317 | 22641 | 3.83% |
| 2024-08-21 | 32.88 | 32.69 | -0.22 | -0.67% | 32.57 | 33.38 | 49376 | 16294 | 2.69% |
| 2024-08-20 | 33.78 | 32.91 | -0.87 | -2.58% | 32.75 | 33.92 | 64600 | 21452 | 3.52% |
| 2024-08-19 | 34.19 | 33.78 | -0.43 | -1.26% | 33.62 | 34.55 | 57251 | 19520 | 3.12% |
| 2024-08-16 | 33.99 | 34.21 | 0.22 | 0.65% | 33.80 | 34.68 | 73425 | 25187 | 4.00% |
| 2024-08-15 | 33.44 | 33.99 | 0.35 | 1.04% | 33.38 | 34.30 | 59479 | 20197 | 3.24% |
| 2024-08-14 | 34.30 | 33.64 | -0.46 | -1.35% | 33.64 | 34.30 | 47890 | 16262 | 2.61% |
| 2024-08-13 | 33.58 | 34.10 | 0.52 | 1.55% | 33.40 | 34.10 | 43573 | 14706 | 2.37% |