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 | 46.00 | 48.26 | 3.46 | 7.72% | 46.00 | 49.50 | 41227 | 19792 | 8.69% |
| 2024-11-20 | 44.72 | 44.80 | 0.08 | 0.18% | 44.48 | 45.49 | 16930 | 7599 | 3.57% |
| 2024-11-19 | 43.30 | 44.72 | 2.03 | 4.76% | 42.82 | 44.76 | 17365 | 7611 | 3.66% |
| 2024-11-18 | 45.94 | 42.69 | -2.56 | -5.66% | 42.30 | 45.95 | 19465 | 8480 | 4.10% |
| 2024-11-15 | 46.66 | 45.25 | -1.85 | -3.93% | 45.25 | 47.46 | 18513 | 8622 | 3.90% |
| 2024-11-14 | 49.00 | 47.10 | -2.15 | -4.37% | 47.00 | 49.18 | 16308 | 7824 | 3.44% |
| 2024-11-13 | 48.73 | 49.25 | 0.05 | 0.10% | 47.28 | 49.35 | 21650 | 10466 | 4.56% |
| 2024-11-12 | 51.31 | 49.20 | -2.37 | -4.60% | 48.50 | 51.31 | 34916 | 17410 | 7.36% |
| 2024-11-11 | 50.51 | 51.57 | 1.81 | 3.64% | 50.51 | 52.49 | 44086 | 22642 | 9.29% |
| 2024-11-08 | 48.60 | 49.76 | 2.13 | 4.47% | 47.80 | 49.78 | 40057 | 19606 | 8.44% |
| 2024-11-07 | 47.29 | 47.63 | 0.28 | 0.59% | 46.89 | 47.75 | 21608 | 10231 | 4.55% |
| 2024-11-06 | 47.97 | 47.35 | -0.22 | -0.46% | 47.00 | 48.79 | 31222 | 14960 | 6.58% |
| 2024-11-05 | 45.90 | 47.57 | 1.64 | 3.57% | 45.86 | 47.98 | 32545 | 15343 | 6.86% |
| 2024-11-04 | 45.00 | 45.93 | 0.72 | 1.59% | 44.63 | 46.14 | 22653 | 10282 | 4.77% |
| 2024-11-01 | 48.73 | 45.21 | -4.01 | -8.15% | 45.04 | 48.98 | 38339 | 17834 | 8.08% |
| 2024-10-31 | 48.27 | 49.22 | 0.22 | 0.45% | 47.80 | 50.52 | 37661 | 18525 | 7.94% |
| 2024-10-30 | 52.00 | 49.00 | -2.54 | -4.93% | 48.30 | 52.70 | 47056 | 23686 | 9.91% |
| 2024-10-29 | 51.48 | 51.54 | -1.70 | -3.19% | 49.59 | 52.18 | 50368 | 25743 | 10.61% |
| 2024-10-28 | 51.40 | 53.24 | 2.64 | 5.22% | 50.88 | 53.87 | 60074 | 31394 | 12.66% |
| 2024-10-25 | 51.09 | 50.60 | -0.41 | -0.80% | 50.20 | 52.49 | 50673 | 26002 | 10.68% |
| 2024-10-24 | 54.11 | 51.01 | -5.85 | -10.29% | 50.80 | 54.60 | 75791 | 40012 | 15.97% |
| 2024-10-23 | 51.90 | 56.86 | 4.34 | 8.26% | 49.38 | 58.83 | 111057 | 59233 | 23.40% |
| 2024-10-22 | 53.00 | 52.52 | 1.51 | 2.96% | 50.26 | 55.34 | 101370 | 53298 | 21.36% |
| 2024-10-21 | 49.12 | 51.01 | 3.93 | 8.35% | 48.74 | 55.66 | 119480 | 62111 | 25.17% |
| 2024-10-18 | 45.10 | 47.08 | 1.85 | 4.09% | 44.56 | 48.28 | 91000 | 42285 | 19.17% |
| 2024-10-17 | 42.90 | 45.23 | 3.11 | 7.38% | 42.73 | 50.54 | 112755 | 53431 | 23.76% |
| 2024-10-16 | 39.51 | 42.12 | 1.89 | 4.70% | 39.00 | 43.92 | 57879 | 24346 | 12.20% |
| 2024-10-15 | 40.20 | 40.23 | -0.27 | -0.67% | 39.50 | 42.05 | 35601 | 14594 | 7.50% |
| 2024-10-14 | 39.39 | 40.50 | 1.37 | 3.50% | 38.41 | 40.52 | 31452 | 12496 | 6.63% |
| 2024-10-11 | 41.20 | 39.13 | -2.05 | -4.98% | 38.56 | 41.20 | 31114 | 12307 | 6.56% |
| 2024-10-10 | 43.00 | 41.18 | -0.67 | -1.60% | 40.76 | 43.67 | 35885 | 15097 | 7.56% |
| 2024-10-09 | 46.01 | 41.85 | -8.13 | -16.27% | 41.80 | 47.58 | 66449 | 29767 | 14.00% |
| 2024-10-08 | 50.05 | 49.98 | 7.95 | 18.92% | 43.33 | 50.05 | 85638 | 40709 | 18.04% |
| 2024-09-30 | 38.38 | 42.03 | 5.15 | 13.96% | 37.34 | 42.77 | 74498 | 29724 | 15.70% |
| 2024-09-27 | 35.20 | 36.88 | 2.14 | 6.16% | 34.70 | 37.22 | 54822 | 19783 | 11.55% |
| 2024-09-26 | 33.65 | 34.74 | 1.02 | 3.02% | 33.36 | 34.79 | 37224 | 12757 | 7.84% |
| 2024-09-25 | 33.64 | 33.72 | 0.10 | 0.30% | 33.45 | 34.45 | 43128 | 14653 | 9.09% |
| 2024-09-24 | 32.16 | 33.62 | 1.46 | 4.54% | 31.43 | 33.95 | 42894 | 14033 | 9.04% |
| 2024-09-23 | 32.15 | 32.16 | -0.34 | -1.05% | 31.80 | 32.77 | 19758 | 6381 | 4.16% |
| 2024-09-20 | 32.50 | 32.50 | 0.09 | 0.28% | 32.36 | 32.93 | 23763 | 7742 | 5.01% |
| 2024-09-19 | 32.02 | 32.41 | -0.07 | -0.22% | 31.99 | 32.85 | 28861 | 9343 | 6.08% |
| 2024-09-18 | 30.50 | 32.48 | 1.48 | 4.77% | 30.21 | 34.39 | 40165 | 12885 | 8.46% |
| 2024-09-13 | 32.22 | 31.00 | -1.91 | -5.80% | 30.95 | 32.34 | 37263 | 11781 | 7.85% |
| 2024-09-12 | 34.43 | 32.91 | -1.64 | -4.75% | 32.82 | 35.19 | 34085 | 11541 | 7.18% |
| 2024-09-11 | 33.76 | 34.55 | 0.32 | 0.93% | 33.58 | 34.58 | 30785 | 10520 | 6.49% |
| 2024-09-10 | 33.98 | 34.23 | -0.12 | -0.35% | 33.11 | 34.25 | 31823 | 10738 | 6.71% |
| 2024-09-09 | 34.78 | 34.35 | -1.20 | -3.38% | 33.81 | 35.36 | 39801 | 13679 | 8.39% |
| 2024-09-06 | 35.15 | 35.55 | -1.29 | -3.50% | 34.05 | 35.88 | 83965 | 29267 | 17.69% |
| 2024-09-05 | 33.09 | 36.84 | 3.84 | 11.64% | 32.67 | 39.60 | 108776 | 40302 | 22.92% |
| 2024-09-04 | 34.01 | 33.00 | -1.69 | -4.87% | 32.53 | 34.01 | 33592 | 11115 | 7.08% |
| 2024-09-03 | 34.15 | 34.69 | 0.65 | 1.91% | 34.10 | 35.74 | 55574 | 19470 | 11.71% |
| 2024-09-02 | 32.93 | 34.04 | 0.96 | 2.90% | 32.68 | 34.24 | 40156 | 13473 | 8.46% |
| 2024-08-30 | 32.29 | 33.08 | 0.79 | 2.45% | 32.17 | 33.98 | 30225 | 10078 | 6.37% |
| 2024-08-29 | 30.87 | 32.29 | 1.41 | 4.57% | 30.47 | 32.65 | 20467 | 6516 | 4.31% |
| 2024-08-28 | 30.88 | 30.88 | -0.15 | -0.48% | 30.81 | 31.28 | 8167 | 2533 | 1.72% |
| 2024-08-27 | 31.71 | 31.03 | -0.95 | -2.97% | 30.92 | 32.09 | 12924 | 4049 | 2.72% |
| 2024-08-26 | 31.43 | 31.98 | 0.28 | 0.88% | 31.35 | 32.51 | 12399 | 3949 | 2.61% |
| 2024-08-23 | 31.88 | 31.70 | 0.17 | 0.54% | 31.13 | 32.14 | 12337 | 3910 | 2.60% |
| 2024-08-22 | 32.50 | 31.53 | -0.87 | -2.69% | 31.48 | 32.58 | 14710 | 4690 | 3.10% |
| 2024-08-21 | 32.10 | 32.40 | 0.25 | 0.78% | 31.98 | 32.97 | 13045 | 4244 | 2.75% |
| 2024-08-20 | 32.82 | 32.15 | -0.98 | -2.96% | 32.00 | 33.48 | 19713 | 6423 | 4.15% |
| 2024-08-19 | 34.34 | 33.13 | -0.59 | -1.75% | 33.06 | 34.73 | 21478 | 7277 | 4.53% |
| 2024-08-16 | 33.43 | 33.72 | 0.29 | 0.87% | 33.43 | 34.61 | 21241 | 7210 | 4.48% |
| 2024-08-15 | 33.05 | 33.43 | 0.33 | 1.00% | 32.72 | 33.59 | 11504 | 3832 | 2.42% |
| 2024-08-14 | 33.12 | 33.10 | 0.12 | 0.36% | 32.63 | 33.30 | 9921 | 3285 | 2.09% |
| 2024-08-13 | 32.70 | 32.98 | 0.52 | 1.60% | 32.10 | 33.23 | 10666 | 3493 | 2.25% |