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 | 46.58 | 45.35 | -1.54 | -3.28% | 44.70 | 46.66 | 54908 | 25086 | 7.80% |
| 2024-11-20 | 46.10 | 46.89 | -0.41 | -0.87% | 45.83 | 47.27 | 56898 | 26500 | 8.08% |
| 2024-11-19 | 45.40 | 47.30 | 2.19 | 4.85% | 45.32 | 47.30 | 43148 | 19930 | 6.13% |
| 2024-11-18 | 47.55 | 45.11 | -2.44 | -5.13% | 44.45 | 48.49 | 44018 | 20222 | 6.25% |
| 2024-11-15 | 49.31 | 47.55 | -2.40 | -4.80% | 47.51 | 50.45 | 43204 | 21280 | 6.13% |
| 2024-11-14 | 52.20 | 49.95 | -2.11 | -4.05% | 49.88 | 52.49 | 39019 | 19897 | 5.54% |
| 2024-11-13 | 52.25 | 52.06 | -0.75 | -1.42% | 50.80 | 52.61 | 46523 | 24031 | 6.61% |
| 2024-11-12 | 54.36 | 52.81 | -2.91 | -5.22% | 50.85 | 55.13 | 84342 | 44830 | 11.97% |
| 2024-11-11 | 55.10 | 55.72 | 1.44 | 2.65% | 54.88 | 57.92 | 96074 | 53993 | 13.64% |
| 2024-11-08 | 52.96 | 54.28 | 2.17 | 4.16% | 52.30 | 56.97 | 106540 | 57927 | 15.13% |
| 2024-11-07 | 50.76 | 52.11 | 0.72 | 1.40% | 50.40 | 52.45 | 59251 | 30545 | 8.41% |
| 2024-11-06 | 52.36 | 51.39 | -1.26 | -2.39% | 50.70 | 53.79 | 83524 | 43574 | 11.86% |
| 2024-11-05 | 50.46 | 52.65 | 1.94 | 3.83% | 50.18 | 53.10 | 78566 | 40759 | 11.15% |
| 2024-11-04 | 48.40 | 50.71 | 0.56 | 1.12% | 48.40 | 52.60 | 63604 | 32131 | 9.03% |
| 2024-11-01 | 58.00 | 50.15 | -8.57 | -14.59% | 49.01 | 60.89 | 113673 | 62205 | 16.14% |
| 2024-10-31 | 55.02 | 58.72 | 3.29 | 5.94% | 53.80 | 60.66 | 126228 | 72413 | 17.92% |
| 2024-10-30 | 53.78 | 55.43 | 1.11 | 2.04% | 52.55 | 55.98 | 78099 | 42525 | 11.09% |
| 2024-10-29 | 55.52 | 54.32 | -1.76 | -3.14% | 54.24 | 57.50 | 101291 | 56552 | 14.38% |
| 2024-10-28 | 55.18 | 56.08 | 1.04 | 1.89% | 54.00 | 56.28 | 104155 | 57304 | 14.79% |
| 2024-10-25 | 58.90 | 55.04 | -3.54 | -6.04% | 54.60 | 60.68 | 127505 | 73605 | 18.10% |
| 2024-10-24 | 58.00 | 58.58 | -2.37 | -3.89% | 57.36 | 60.90 | 99630 | 58583 | 14.14% |
| 2024-10-23 | 61.00 | 60.95 | -1.35 | -2.17% | 59.06 | 62.87 | 107923 | 65648 | 15.32% |
| 2024-10-22 | 62.80 | 62.30 | -1.70 | -2.66% | 60.88 | 66.50 | 145787 | 92443 | 20.70% |
| 2024-10-21 | 59.00 | 64.00 | 2.79 | 4.56% | 58.50 | 68.00 | 216426 | 137387 | 30.73% |
| 2024-10-18 | 50.53 | 61.21 | 10.20 | 20.00% | 49.50 | 61.21 | 214248 | 119734 | 30.42% |
| 2024-10-17 | 52.50 | 51.31 | -2.04 | -3.82% | 51.00 | 54.50 | 142848 | 75238 | 20.28% |
| 2024-10-16 | 48.80 | 53.35 | 3.71 | 7.47% | 48.65 | 56.57 | 166973 | 88723 | 23.71% |
| 2024-10-15 | 49.69 | 49.64 | -1.65 | -3.22% | 49.01 | 56.00 | 174670 | 91326 | 24.80% |
| 2024-10-14 | 44.85 | 51.29 | 4.09 | 8.67% | 43.30 | 51.88 | 150910 | 71506 | 21.43% |
| 2024-10-11 | 48.24 | 47.20 | -4.55 | -8.79% | 46.15 | 51.88 | 133499 | 65490 | 18.95% |
| 2024-10-10 | 48.49 | 51.75 | 3.11 | 6.39% | 44.65 | 55.69 | 177350 | 88752 | 25.18% |
| 2024-10-09 | 44.50 | 48.64 | 0.84 | 1.76% | 44.45 | 57.00 | 204603 | 103403 | 29.05% |
| 2024-10-08 | 47.80 | 47.80 | 7.97 | 20.01% | 45.19 | 47.80 | 131886 | 62265 | 18.72% |
| 2024-09-30 | 34.70 | 39.83 | 6.64 | 20.01% | 33.50 | 39.83 | 176111 | 65494 | 25.00% |
| 2024-09-27 | 31.51 | 33.19 | 2.09 | 6.72% | 31.19 | 34.50 | 145179 | 47530 | 20.61% |
| 2024-09-26 | 30.58 | 31.10 | 0.29 | 0.94% | 30.41 | 31.32 | 102346 | 31650 | 14.53% |
| 2024-09-25 | 30.00 | 30.81 | 0.35 | 1.15% | 30.00 | 32.47 | 129781 | 40258 | 18.43% |
| 2024-09-24 | 28.03 | 30.46 | 2.13 | 7.52% | 28.01 | 32.81 | 143297 | 43310 | 20.34% |
| 2024-09-23 | 27.66 | 28.33 | 0.40 | 1.43% | 27.36 | 28.34 | 60065 | 16760 | 8.53% |
| 2024-09-20 | 28.28 | 27.93 | -0.80 | -2.78% | 27.57 | 28.68 | 70378 | 19714 | 9.99% |
| 2024-09-19 | 28.38 | 28.73 | 0.14 | 0.49% | 28.23 | 29.89 | 94747 | 27577 | 13.45% |
| 2024-09-18 | 29.78 | 28.59 | 0.60 | 2.14% | 28.16 | 30.20 | 109025 | 31863 | 15.48% |
| 2024-09-13 | 28.48 | 27.99 | -0.57 | -2.00% | 27.76 | 28.97 | 55288 | 15589 | 7.85% |
| 2024-09-12 | 30.28 | 28.56 | -1.33 | -4.45% | 28.48 | 30.32 | 86763 | 25180 | 12.32% |
| 2024-09-11 | 30.92 | 29.89 | -1.36 | -4.35% | 29.70 | 30.96 | 79749 | 24162 | 11.32% |
| 2024-09-10 | 31.00 | 31.25 | -0.63 | -1.98% | 29.32 | 31.79 | 104950 | 32398 | 14.90% |
| 2024-09-09 | 31.16 | 31.88 | 1.03 | 3.34% | 31.01 | 33.08 | 121564 | 38796 | 17.26% |
| 2024-09-06 | 30.40 | 30.85 | 0.16 | 0.52% | 30.36 | 32.20 | 130294 | 40620 | 18.50% |
| 2024-09-05 | 30.71 | 30.69 | -0.38 | -1.22% | 30.45 | 31.62 | 107373 | 33133 | 15.24% |
| 2024-09-04 | 30.41 | 31.07 | 0.12 | 0.39% | 29.90 | 33.88 | 170319 | 53863 | 24.18% |
| 2024-09-03 | 30.60 | 30.95 | 0.03 | 0.10% | 29.81 | 31.85 | 102605 | 31665 | 14.57% |
| 2024-09-02 | 30.99 | 30.92 | -1.11 | -3.47% | 30.20 | 32.55 | 171199 | 53349 | 24.31% |
| 2024-08-30 | 27.05 | 32.03 | 5.34 | 20.01% | 27.05 | 32.03 | 144615 | 43040 | 20.53% |
| 2024-08-29 | 26.40 | 26.69 | -0.17 | -0.63% | 26.11 | 27.30 | 66597 | 17892 | 9.45% |
| 2024-08-28 | 25.75 | 26.86 | 0.72 | 2.75% | 25.70 | 27.65 | 75763 | 20326 | 10.76% |
| 2024-08-27 | 25.60 | 26.14 | 0.24 | 0.93% | 25.46 | 26.71 | 68369 | 17809 | 9.71% |
| 2024-08-26 | 26.01 | 25.90 | -1.00 | -3.72% | 25.16 | 26.37 | 77087 | 19801 | 10.94% |
| 2024-08-23 | 27.49 | 26.90 | -1.01 | -3.62% | 26.90 | 28.58 | 95243 | 26429 | 13.52% |
| 2024-08-22 | 26.89 | 27.91 | 1.08 | 4.03% | 25.91 | 27.91 | 89273 | 24090 | 12.67% |
| 2024-08-21 | 26.50 | 26.83 | 0.33 | 1.25% | 25.78 | 27.07 | 55562 | 14802 | 7.89% |
| 2024-08-20 | 26.42 | 26.50 | 0.10 | 0.38% | 26.22 | 27.72 | 82888 | 22469 | 11.77% |
| 2024-08-19 | 26.58 | 26.40 | -0.77 | -2.83% | 26.24 | 27.00 | 59233 | 15683 | 8.41% |
| 2024-08-16 | 28.35 | 27.17 | -1.18 | -4.16% | 27.05 | 28.43 | 93880 | 25904 | 13.33% |
| 2024-08-15 | 28.86 | 28.35 | -1.13 | -3.83% | 27.80 | 28.98 | 86709 | 24704 | 12.31% |