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 | 56.63 | 55.61 | -2.10 | -3.64% | 55.60 | 58.64 | 184140 | 104572 | 6.49% |
| 2024-11-20 | 56.00 | 57.71 | -0.29 | -0.50% | 55.40 | 59.98 | 215612 | 124097 | 7.59% |
| 2024-11-19 | 56.48 | 58.00 | -0.53 | -0.91% | 55.90 | 61.65 | 307925 | 181500 | 10.85% |
| 2024-11-18 | 52.92 | 58.53 | 6.39 | 12.26% | 49.91 | 58.53 | 268144 | 145856 | 9.44% |
| 2024-11-15 | 54.66 | 52.14 | -3.07 | -5.56% | 52.10 | 55.98 | 133141 | 71885 | 4.69% |
| 2024-11-14 | 58.60 | 55.21 | -3.10 | -5.32% | 55.00 | 58.96 | 135729 | 76980 | 4.78% |
| 2024-11-13 | 58.80 | 58.31 | -0.87 | -1.47% | 56.80 | 60.36 | 129071 | 75473 | 4.55% |
| 2024-11-12 | 62.36 | 59.18 | -2.37 | -3.85% | 58.26 | 62.50 | 178191 | 106113 | 6.28% |
| 2024-11-11 | 57.90 | 61.55 | 1.35 | 2.24% | 56.48 | 62.27 | 238095 | 143266 | 8.39% |
| 2024-11-08 | 58.76 | 60.20 | 0.53 | 0.89% | 58.76 | 63.27 | 291325 | 178697 | 10.26% |
| 2024-11-07 | 59.72 | 59.67 | -2.28 | -3.68% | 56.10 | 62.87 | 363283 | 213856 | 12.80% |
| 2024-11-06 | 57.88 | 61.95 | 6.95 | 12.64% | 57.26 | 66.00 | 541532 | 339807 | 19.07% |
| 2024-11-05 | 48.75 | 55.00 | 6.40 | 13.17% | 48.61 | 56.00 | 261043 | 133765 | 9.19% |
| 2024-11-04 | 46.01 | 48.60 | -0.90 | -1.82% | 46.01 | 49.69 | 185933 | 89830 | 6.55% |
| 2024-11-01 | 54.82 | 49.50 | -7.32 | -12.88% | 49.00 | 55.60 | 305076 | 157703 | 10.75% |
| 2024-10-31 | 58.00 | 56.82 | 0.24 | 0.42% | 55.90 | 59.37 | 377819 | 217343 | 13.31% |
| 2024-10-30 | 51.10 | 56.58 | 4.00 | 7.61% | 50.60 | 57.13 | 364987 | 199753 | 12.86% |
| 2024-10-29 | 55.00 | 52.58 | -3.44 | -6.14% | 52.56 | 56.66 | 376611 | 203243 | 13.26% |
| 2024-10-28 | 57.00 | 56.02 | -0.20 | -0.36% | 54.07 | 62.40 | 623978 | 362189 | 32.39% |
| 2024-10-25 | 49.52 | 56.22 | 9.37 | 20.00% | 49.52 | 56.22 | 527909 | 289680 | 27.40% |
| 2024-10-24 | 46.39 | 46.85 | 0.48 | 1.04% | 45.63 | 47.37 | 161507 | 74838 | 8.38% |
| 2024-10-23 | 46.80 | 46.37 | -2.10 | -4.33% | 46.00 | 50.20 | 284795 | 135391 | 14.78% |
| 2024-10-22 | 52.00 | 48.47 | -5.15 | -9.60% | 48.00 | 56.00 | 422426 | 214258 | 21.93% |
| 2024-10-21 | 44.63 | 53.62 | 8.87 | 19.82% | 44.21 | 53.68 | 455736 | 223590 | 23.65% |
| 2024-10-18 | 40.58 | 44.75 | 2.74 | 6.52% | 40.58 | 46.50 | 378212 | 167465 | 19.63% |
| 2024-10-17 | 42.50 | 42.01 | -1.64 | -3.76% | 41.50 | 46.20 | 338406 | 147702 | 17.56% |
| 2024-10-16 | 40.50 | 43.65 | 1.27 | 3.00% | 40.50 | 45.48 | 372091 | 159991 | 19.31% |
| 2024-10-15 | 38.01 | 42.38 | 3.08 | 7.84% | 37.58 | 46.56 | 401073 | 166324 | 20.82% |
| 2024-10-14 | 36.15 | 39.30 | 3.90 | 11.02% | 35.62 | 39.69 | 242496 | 91134 | 12.59% |
| 2024-10-11 | 37.30 | 35.40 | -3.40 | -8.76% | 34.78 | 38.28 | 212461 | 76987 | 11.03% |
| 2024-10-10 | 42.93 | 38.80 | -3.72 | -8.75% | 37.99 | 43.60 | 295736 | 120053 | 15.35% |
| 2024-10-09 | 43.00 | 42.52 | -2.20 | -4.92% | 40.11 | 48.58 | 472492 | 207014 | 24.52% |
| 2024-10-08 | 44.68 | 44.72 | 7.45 | 19.99% | 39.59 | 44.72 | 331118 | 144576 | 17.19% |
| 2024-09-30 | 33.00 | 37.27 | 5.39 | 16.91% | 32.29 | 37.50 | 322528 | 112153 | 16.74% |
| 2024-09-27 | 30.40 | 31.88 | 2.19 | 7.38% | 30.20 | 32.18 | 265348 | 82843 | 13.77% |
| 2024-09-26 | 28.82 | 29.69 | 0.57 | 1.96% | 28.53 | 29.75 | 181722 | 52897 | 9.43% |
| 2024-09-25 | 29.35 | 29.12 | -0.23 | -0.78% | 28.86 | 30.19 | 230420 | 68031 | 11.96% |
| 2024-09-24 | 28.50 | 29.35 | 1.35 | 4.82% | 27.35 | 29.49 | 217370 | 62428 | 11.28% |
| 2024-09-23 | 28.59 | 28.00 | -0.84 | -2.91% | 27.76 | 29.00 | 132635 | 37556 | 6.88% |
| 2024-09-20 | 28.40 | 28.84 | 0.30 | 1.05% | 27.81 | 29.20 | 173737 | 49651 | 9.02% |
| 2024-09-19 | 26.99 | 28.54 | 1.79 | 6.69% | 26.89 | 29.32 | 183480 | 51474 | 9.52% |
| 2024-09-18 | 26.63 | 26.75 | 0.23 | 0.87% | 26.16 | 27.25 | 100709 | 26863 | 5.23% |
| 2024-09-13 | 27.79 | 26.52 | -1.47 | -5.25% | 26.48 | 28.15 | 158775 | 42777 | 8.24% |
| 2024-09-12 | 29.00 | 27.99 | -1.21 | -4.14% | 27.93 | 29.89 | 180234 | 52404 | 9.36% |
| 2024-09-11 | 28.50 | 29.20 | 0.18 | 0.62% | 28.12 | 29.89 | 157920 | 45842 | 8.20% |
| 2024-09-10 | 28.50 | 29.02 | 0.28 | 0.97% | 28.30 | 29.66 | 171064 | 49841 | 8.88% |
| 2024-09-09 | 27.77 | 28.74 | 0.55 | 1.95% | 26.85 | 29.39 | 172680 | 48911 | 8.96% |
| 2024-09-06 | 28.00 | 28.19 | -0.01 | -0.04% | 27.85 | 30.27 | 236305 | 68712 | 12.27% |
| 2024-09-05 | 27.10 | 28.20 | 1.14 | 4.21% | 27.08 | 28.20 | 152095 | 42051 | 7.89% |
| 2024-09-04 | 27.78 | 27.06 | -1.09 | -3.87% | 27.00 | 28.68 | 133710 | 36820 | 6.94% |
| 2024-09-03 | 27.88 | 28.15 | -0.34 | -1.19% | 27.67 | 28.90 | 163189 | 45882 | 8.47% |
| 2024-09-02 | 26.97 | 28.49 | 1.75 | 6.54% | 26.90 | 31.28 | 302041 | 86814 | 15.68% |
| 2024-08-30 | 25.36 | 26.74 | 0.87 | 3.36% | 25.21 | 27.43 | 182818 | 48619 | 9.49% |
| 2024-08-29 | 24.93 | 25.87 | 0.94 | 3.77% | 24.44 | 26.25 | 146178 | 37358 | 7.59% |
| 2024-08-28 | 25.71 | 24.93 | -1.07 | -4.12% | 24.81 | 26.05 | 122793 | 30949 | 6.37% |
| 2024-08-27 | 26.55 | 26.00 | -0.99 | -3.67% | 25.55 | 26.76 | 152284 | 39783 | 7.90% |
| 2024-08-26 | 25.48 | 26.99 | 1.54 | 6.05% | 25.47 | 27.45 | 201512 | 53418 | 10.46% |
| 2024-08-23 | 26.54 | 25.45 | -0.85 | -3.23% | 25.37 | 26.79 | 114755 | 29656 | 5.96% |
| 2024-08-22 | 26.88 | 26.30 | -0.80 | -2.95% | 26.18 | 27.25 | 125749 | 33507 | 6.53% |
| 2024-08-21 | 26.75 | 27.10 | 0.10 | 0.37% | 26.19 | 27.46 | 116024 | 31144 | 6.02% |
| 2024-08-20 | 27.78 | 27.00 | -0.98 | -3.50% | 26.82 | 28.21 | 127109 | 34853 | 6.60% |
| 2024-08-19 | 27.85 | 27.98 | 0.24 | 0.87% | 27.55 | 28.65 | 143532 | 40426 | 7.45% |
| 2024-08-16 | 28.30 | 27.74 | -0.68 | -2.39% | 27.72 | 28.61 | 164130 | 46092 | 8.52% |
| 2024-08-15 | 27.90 | 28.42 | -0.56 | -1.93% | 27.52 | 28.93 | 226179 | 63759 | 11.74% |
| 2024-08-14 | 29.00 | 28.98 | -0.27 | -0.92% | 28.86 | 30.36 | 269540 | 80181 | 13.99% |
| 2024-08-13 | 28.59 | 29.25 | 0.70 | 2.45% | 28.25 | 29.56 | 203166 | 59032 | 10.55% |