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 | 53.02 | 52.45 | -1.20 | -2.24% | 51.57 | 53.60 | 11175 | 5880 | 3.75% |
| 2024-11-20 | 52.60 | 53.65 | 1.14 | 2.17% | 51.85 | 54.91 | 14710 | 7899 | 4.93% |
| 2024-11-19 | 49.81 | 52.51 | 2.54 | 5.08% | 49.50 | 52.51 | 14180 | 7257 | 4.75% |
| 2024-11-18 | 52.01 | 49.97 | -1.98 | -3.81% | 48.37 | 52.39 | 14282 | 7172 | 4.79% |
| 2024-11-15 | 54.01 | 51.95 | -2.06 | -3.81% | 51.72 | 55.24 | 14481 | 7758 | 4.85% |
| 2024-11-14 | 55.27 | 54.01 | -1.47 | -2.65% | 54.01 | 56.98 | 14853 | 8205 | 4.98% |
| 2024-11-13 | 57.02 | 55.48 | -0.91 | -1.61% | 53.49 | 57.02 | 19346 | 10585 | 6.49% |
| 2024-11-12 | 58.41 | 56.39 | -1.44 | -2.49% | 55.58 | 59.48 | 26375 | 15169 | 8.84% |
| 2024-11-11 | 53.79 | 57.83 | 2.33 | 4.20% | 53.69 | 58.88 | 38120 | 21662 | 12.78% |
| 2024-11-08 | 51.30 | 55.50 | 4.65 | 9.14% | 51.30 | 57.87 | 39911 | 21958 | 13.38% |
| 2024-11-07 | 50.85 | 50.85 | -0.51 | -0.99% | 48.99 | 52.66 | 26469 | 13280 | 8.87% |
| 2024-11-06 | 53.00 | 51.36 | -0.50 | -0.96% | 50.67 | 55.80 | 50514 | 26975 | 16.93% |
| 2024-11-05 | 44.64 | 51.86 | 7.21 | 16.15% | 43.69 | 51.86 | 41988 | 20352 | 14.08% |
| 2024-11-04 | 42.46 | 44.65 | 2.21 | 5.21% | 42.46 | 44.88 | 11086 | 4908 | 3.72% |
| 2024-11-01 | 44.83 | 42.44 | -2.21 | -4.95% | 42.31 | 44.98 | 12014 | 5195 | 4.03% |
| 2024-10-31 | 45.04 | 44.65 | -0.33 | -0.73% | 44.48 | 45.97 | 12012 | 5420 | 4.03% |
| 2024-10-30 | 46.00 | 44.98 | -1.32 | -2.85% | 43.90 | 46.80 | 14402 | 6496 | 4.83% |
| 2024-10-29 | 48.39 | 46.30 | -1.97 | -4.08% | 46.06 | 48.48 | 17088 | 8030 | 5.73% |
| 2024-10-28 | 47.89 | 48.27 | 2.14 | 4.64% | 46.68 | 49.83 | 29414 | 14253 | 9.86% |
| 2024-10-25 | 46.03 | 46.13 | 0.17 | 0.37% | 45.01 | 46.49 | 14829 | 6783 | 4.97% |
| 2024-10-24 | 46.73 | 45.96 | -1.14 | -2.42% | 45.00 | 47.50 | 15916 | 7405 | 5.34% |
| 2024-10-23 | 47.21 | 47.10 | -0.58 | -1.22% | 46.50 | 49.80 | 25616 | 12331 | 8.59% |
| 2024-10-22 | 45.00 | 47.68 | 2.28 | 5.02% | 44.50 | 47.68 | 26998 | 12521 | 9.05% |
| 2024-10-21 | 45.00 | 45.40 | 0.40 | 0.89% | 44.25 | 45.91 | 23196 | 10430 | 7.63% |
| 2024-10-18 | 44.00 | 45.00 | 0.68 | 1.53% | 43.09 | 45.40 | 27849 | 12355 | 9.16% |
| 2024-10-17 | 43.30 | 44.32 | 0.92 | 2.12% | 43.30 | 45.33 | 27948 | 12465 | 9.19% |
| 2024-10-16 | 41.00 | 43.40 | 2.37 | 5.78% | 40.88 | 43.97 | 26714 | 11484 | 8.79% |
| 2024-10-15 | 41.83 | 41.03 | -0.54 | -1.30% | 40.80 | 42.18 | 10610 | 4393 | 3.49% |
| 2024-10-14 | 39.81 | 41.57 | 1.73 | 4.34% | 39.50 | 41.76 | 14526 | 5940 | 4.78% |
| 2024-10-11 | 42.36 | 39.84 | -2.74 | -6.43% | 39.37 | 43.39 | 16098 | 6588 | 5.29% |
| 2024-10-10 | 41.73 | 42.58 | 1.70 | 4.16% | 41.00 | 44.37 | 18789 | 8052 | 6.18% |
| 2024-10-09 | 44.00 | 40.88 | -6.29 | -13.33% | 40.85 | 45.52 | 24755 | 10812 | 8.14% |
| 2024-10-08 | 49.89 | 47.17 | 5.10 | 12.12% | 43.40 | 49.90 | 33322 | 15418 | 10.96% |
| 2024-09-30 | 37.60 | 42.07 | 5.20 | 14.10% | 36.87 | 42.80 | 33440 | 13212 | 11.00% |
| 2024-09-27 | 35.30 | 36.87 | 1.50 | 4.24% | 34.96 | 37.66 | 24934 | 8968 | 8.20% |
| 2024-09-26 | 33.74 | 35.37 | 1.67 | 4.96% | 33.56 | 35.47 | 20690 | 7225 | 6.80% |
| 2024-09-25 | 33.88 | 33.70 | 0.03 | 0.09% | 33.52 | 34.47 | 12863 | 4371 | 4.23% |
| 2024-09-24 | 32.60 | 33.67 | 0.99 | 3.03% | 32.26 | 33.73 | 12637 | 4183 | 4.16% |
| 2024-09-23 | 33.17 | 32.68 | -0.22 | -0.67% | 32.50 | 33.20 | 9119 | 2986 | 3.00% |
| 2024-09-20 | 33.73 | 33.29 | -0.36 | -1.07% | 32.77 | 34.05 | 16910 | 5620 | 5.56% |
| 2024-09-19 | 33.86 | 33.65 | -0.25 | -0.74% | 33.41 | 34.29 | 13598 | 4603 | 4.47% |
| 2024-09-18 | 33.65 | 33.90 | -0.84 | -2.42% | 33.11 | 34.58 | 13172 | 4453 | 4.33% |
| 2024-09-13 | 36.10 | 34.74 | -2.10 | -5.70% | 34.67 | 36.36 | 22046 | 7751 | 7.25% |
| 2024-09-12 | 37.85 | 36.84 | -1.01 | -2.67% | 35.80 | 38.33 | 33254 | 12117 | 10.94% |
| 2024-09-11 | 34.70 | 37.85 | 3.35 | 9.71% | 34.70 | 40.50 | 45960 | 17831 | 15.11% |
| 2024-09-10 | 33.72 | 34.50 | 0.78 | 2.31% | 33.60 | 34.78 | 8005 | 2740 | 2.63% |
| 2024-09-09 | 33.68 | 33.72 | -0.23 | -0.68% | 33.27 | 34.20 | 6013 | 2027 | 1.98% |
| 2024-09-06 | 34.28 | 33.95 | -0.33 | -0.96% | 33.72 | 35.10 | 11372 | 3906 | 3.74% |
| 2024-09-05 | 34.36 | 34.28 | -0.24 | -0.70% | 34.18 | 34.80 | 7000 | 2409 | 2.30% |
| 2024-09-04 | 35.00 | 34.52 | -0.69 | -1.96% | 34.34 | 35.01 | 9042 | 3128 | 2.97% |
| 2024-09-03 | 34.49 | 35.21 | 0.34 | 0.98% | 34.49 | 35.60 | 10782 | 3794 | 3.55% |
| 2024-09-02 | 34.72 | 34.87 | -0.44 | -1.25% | 34.72 | 36.38 | 15329 | 5399 | 5.04% |
| 2024-08-30 | 34.83 | 35.31 | 0.03 | 0.09% | 34.62 | 36.05 | 24092 | 8566 | 7.92% |
| 2024-08-29 | 34.21 | 35.28 | 0.23 | 0.66% | 34.00 | 36.00 | 23684 | 8311 | 7.79% |
| 2024-08-28 | 34.51 | 35.05 | 0.25 | 0.72% | 33.73 | 36.62 | 29136 | 10137 | 9.58% |
| 2024-08-27 | 33.15 | 34.80 | 1.31 | 3.91% | 33.12 | 38.77 | 34042 | 12114 | 11.19% |
| 2024-08-26 | 33.24 | 33.49 | 0.28 | 0.84% | 33.00 | 34.86 | 22078 | 7473 | 7.26% |
| 2024-08-23 | 34.14 | 33.21 | 1.28 | 4.01% | 32.66 | 35.25 | 37790 | 12892 | 12.43% |
| 2024-08-22 | 31.20 | 31.93 | 0.23 | 0.73% | 31.20 | 32.60 | 16746 | 5382 | 5.51% |
| 2024-08-21 | 30.49 | 31.70 | 1.06 | 3.46% | 30.10 | 31.79 | 10084 | 3154 | 3.32% |
| 2024-08-20 | 30.45 | 30.64 | 0.04 | 0.13% | 29.92 | 30.65 | 4715 | 1428 | 1.55% |
| 2024-08-19 | 31.20 | 30.60 | -0.78 | -2.49% | 30.50 | 31.30 | 4992 | 1537 | 1.64% |
| 2024-08-16 | 31.96 | 31.38 | -0.19 | -0.60% | 31.22 | 32.00 | 5694 | 1796 | 1.87% |
| 2024-08-15 | 31.54 | 31.57 | 0.06 | 0.19% | 31.05 | 31.88 | 6992 | 2201 | 2.30% |
| 2024-08-14 | 30.68 | 31.51 | 0.82 | 2.67% | 30.68 | 32.23 | 12551 | 3966 | 4.13% |
| 2024-08-13 | 29.74 | 30.69 | 0.77 | 2.57% | 29.72 | 30.69 | 5265 | 1601 | 1.73% |