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 | 48.20 | 49.50 | 2.50 | 5.32% | 47.91 | 51.50 | 107700 | 53179 | 8.61% |
| 2024-11-20 | 47.31 | 47.00 | -0.43 | -0.91% | 46.24 | 47.41 | 55877 | 26136 | 4.47% |
| 2024-11-19 | 45.60 | 47.43 | 2.03 | 4.47% | 45.52 | 47.49 | 60606 | 28187 | 4.84% |
| 2024-11-18 | 47.33 | 45.40 | -2.32 | -4.86% | 45.00 | 48.00 | 70708 | 32748 | 5.65% |
| 2024-11-15 | 50.26 | 47.72 | -3.28 | -6.43% | 47.63 | 50.88 | 94790 | 46354 | 7.58% |
| 2024-11-14 | 54.02 | 51.00 | -3.55 | -6.51% | 50.80 | 55.43 | 85202 | 44928 | 6.81% |
| 2024-11-13 | 53.00 | 54.55 | 0.55 | 1.02% | 52.55 | 54.97 | 85834 | 46078 | 6.86% |
| 2024-11-12 | 54.45 | 54.00 | 0.64 | 1.20% | 53.22 | 57.98 | 158182 | 87576 | 12.64% |
| 2024-11-11 | 49.95 | 53.36 | 3.06 | 6.08% | 49.49 | 54.76 | 145408 | 76698 | 11.62% |
| 2024-11-08 | 49.13 | 50.30 | 1.38 | 2.82% | 49.00 | 51.64 | 126386 | 63280 | 10.10% |
| 2024-11-07 | 48.89 | 48.92 | -2.08 | -4.08% | 47.25 | 49.60 | 118279 | 57450 | 9.45% |
| 2024-11-06 | 49.79 | 51.00 | 0.56 | 1.11% | 49.55 | 54.80 | 207755 | 107981 | 16.61% |
| 2024-11-05 | 45.67 | 50.44 | 5.71 | 12.77% | 45.01 | 51.33 | 203048 | 100247 | 16.23% |
| 2024-11-04 | 44.19 | 44.73 | 0.51 | 1.15% | 43.45 | 45.34 | 55721 | 24837 | 4.45% |
| 2024-11-01 | 46.37 | 44.22 | -2.62 | -5.59% | 44.20 | 47.55 | 96874 | 44360 | 7.74% |
| 2024-10-31 | 46.95 | 46.84 | 0.80 | 1.74% | 46.04 | 47.83 | 125959 | 59274 | 10.07% |
| 2024-10-30 | 43.50 | 46.04 | 1.36 | 3.04% | 43.15 | 47.07 | 111516 | 50928 | 8.91% |
| 2024-10-29 | 47.00 | 44.68 | -1.82 | -3.91% | 44.51 | 48.84 | 92481 | 42656 | 7.39% |
| 2024-10-28 | 46.05 | 46.50 | -0.04 | -0.09% | 44.84 | 46.54 | 99416 | 45323 | 7.95% |
| 2024-10-25 | 43.41 | 46.54 | 2.91 | 6.67% | 43.21 | 48.00 | 156210 | 72113 | 12.49% |
| 2024-10-24 | 45.50 | 43.63 | -2.66 | -5.75% | 43.25 | 45.50 | 89645 | 39599 | 7.17% |
| 2024-10-23 | 43.62 | 46.29 | 2.38 | 5.42% | 42.97 | 47.50 | 136329 | 61775 | 10.90% |
| 2024-10-22 | 42.41 | 43.91 | 0.97 | 2.26% | 41.74 | 44.03 | 76002 | 32709 | 6.08% |
| 2024-10-21 | 41.85 | 42.94 | 2.09 | 5.12% | 41.01 | 44.20 | 93829 | 40116 | 7.50% |
| 2024-10-18 | 38.92 | 40.85 | 1.85 | 4.74% | 38.80 | 41.95 | 71503 | 28899 | 5.72% |
| 2024-10-17 | 39.62 | 39.00 | -0.21 | -0.54% | 39.00 | 40.28 | 44217 | 17504 | 3.53% |
| 2024-10-16 | 39.19 | 39.21 | -0.80 | -2.00% | 38.60 | 39.78 | 43857 | 17182 | 3.51% |
| 2024-10-15 | 40.90 | 40.01 | -1.40 | -3.38% | 40.01 | 41.66 | 53420 | 21800 | 4.27% |
| 2024-10-14 | 40.52 | 41.41 | 1.23 | 3.06% | 39.70 | 41.50 | 59085 | 24118 | 4.72% |
| 2024-10-11 | 42.00 | 40.18 | -2.67 | -6.23% | 39.71 | 42.29 | 67710 | 27567 | 5.41% |
| 2024-10-10 | 43.67 | 42.85 | 0.11 | 0.26% | 42.72 | 44.75 | 74505 | 32573 | 5.96% |
| 2024-10-09 | 48.00 | 42.74 | -8.23 | -16.15% | 42.64 | 48.00 | 138355 | 63084 | 11.06% |
| 2024-10-08 | 52.00 | 50.97 | 7.09 | 16.16% | 45.65 | 52.00 | 170335 | 83566 | 13.62% |
| 2024-09-30 | 40.11 | 43.88 | 5.90 | 15.53% | 39.04 | 44.48 | 146387 | 60927 | 11.70% |
| 2024-09-27 | 34.78 | 37.98 | 3.88 | 11.38% | 34.78 | 38.83 | 114098 | 42160 | 9.12% |
| 2024-09-26 | 32.36 | 34.10 | 1.63 | 5.02% | 32.19 | 34.14 | 57275 | 19046 | 4.58% |
| 2024-09-25 | 32.70 | 32.47 | 0.10 | 0.31% | 32.42 | 33.57 | 60224 | 19874 | 4.81% |
| 2024-09-24 | 30.90 | 32.37 | 1.48 | 4.79% | 30.80 | 32.37 | 53500 | 16972 | 4.28% |
| 2024-09-23 | 30.83 | 30.89 | 0.07 | 0.23% | 30.46 | 31.29 | 29169 | 8993 | 2.33% |
| 2024-09-20 | 32.04 | 30.82 | -1.14 | -3.57% | 30.65 | 32.04 | 38243 | 11871 | 3.06% |
| 2024-09-19 | 32.01 | 31.96 | 0.13 | 0.41% | 31.80 | 32.80 | 32907 | 10603 | 2.63% |
| 2024-09-18 | 32.83 | 31.83 | -1.12 | -3.40% | 31.51 | 32.98 | 31805 | 10201 | 2.54% |
| 2024-09-13 | 34.34 | 32.95 | -1.38 | -4.02% | 32.93 | 34.43 | 40695 | 13582 | 3.25% |
| 2024-09-12 | 34.28 | 34.33 | 0.15 | 0.44% | 34.01 | 35.88 | 54550 | 19075 | 4.36% |
| 2024-09-11 | 33.45 | 34.18 | 0.47 | 1.39% | 33.33 | 34.49 | 44367 | 15118 | 3.55% |
| 2024-09-10 | 33.54 | 33.71 | 0.18 | 0.54% | 32.83 | 33.92 | 36088 | 12065 | 2.88% |
| 2024-09-09 | 33.73 | 33.53 | -0.62 | -1.82% | 33.23 | 34.34 | 35783 | 12033 | 2.86% |
| 2024-09-06 | 35.70 | 34.15 | -1.74 | -4.85% | 34.05 | 35.90 | 57090 | 19851 | 4.56% |
| 2024-09-05 | 36.27 | 35.89 | -0.17 | -0.47% | 35.63 | 36.98 | 71175 | 25797 | 5.69% |
| 2024-09-04 | 34.81 | 36.06 | 0.85 | 2.41% | 34.77 | 36.73 | 81211 | 29273 | 6.49% |
| 2024-09-03 | 34.26 | 35.21 | 0.68 | 1.97% | 33.88 | 35.55 | 51558 | 17945 | 4.12% |
| 2024-09-02 | 35.48 | 34.53 | -1.22 | -3.41% | 34.50 | 36.39 | 62782 | 22238 | 5.02% |
| 2024-08-30 | 35.29 | 35.75 | 0.32 | 0.90% | 35.07 | 36.46 | 80951 | 29029 | 6.47% |
| 2024-08-29 | 33.92 | 35.43 | 1.10 | 3.20% | 33.40 | 36.49 | 90900 | 31876 | 7.27% |
| 2024-08-28 | 34.76 | 34.33 | -2.08 | -5.71% | 33.67 | 35.12 | 85665 | 29395 | 6.85% |
| 2024-08-27 | 33.66 | 36.41 | 2.75 | 8.17% | 33.17 | 37.84 | 86370 | 30840 | 6.90% |
| 2024-08-26 | 32.96 | 33.66 | 0.87 | 2.65% | 32.79 | 33.88 | 27354 | 9174 | 2.19% |
| 2024-08-23 | 33.06 | 32.79 | -0.27 | -0.82% | 32.48 | 33.16 | 16792 | 5502 | 1.34% |
| 2024-08-22 | 33.99 | 33.06 | -0.93 | -2.74% | 33.05 | 34.15 | 20286 | 6793 | 1.62% |
| 2024-08-21 | 33.89 | 33.99 | 0.12 | 0.35% | 33.50 | 34.05 | 18000 | 6089 | 1.44% |
| 2024-08-20 | 34.62 | 33.87 | -0.75 | -2.17% | 33.66 | 34.78 | 20823 | 7100 | 1.66% |
| 2024-08-19 | 34.71 | 34.62 | -0.09 | -0.26% | 34.42 | 34.99 | 17536 | 6080 | 1.40% |
| 2024-08-16 | 35.09 | 34.71 | -0.38 | -1.08% | 34.66 | 35.25 | 20347 | 7084 | 1.63% |
| 2024-08-15 | 34.77 | 35.09 | 0.08 | 0.23% | 34.39 | 35.72 | 31608 | 11074 | 2.53% |
| 2024-08-14 | 35.93 | 35.01 | -0.91 | -2.53% | 35.00 | 36.27 | 24576 | 8693 | 1.96% |
| 2024-08-13 | 35.60 | 35.92 | 0.40 | 1.13% | 34.89 | 36.14 | 24991 | 8870 | 2.00% |