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 | 57.50 | 56.21 | -0.92 | -1.61% | 55.00 | 59.50 | 71860 | 41029 | 19.92% |
| 2024-11-20 | 53.60 | 57.13 | 3.12 | 5.78% | 52.84 | 57.20 | 75402 | 42183 | 20.90% |
| 2024-11-19 | 50.88 | 54.01 | 2.12 | 4.09% | 50.02 | 54.01 | 44611 | 23252 | 12.36% |
| 2024-11-18 | 51.65 | 51.89 | -0.01 | -0.02% | 50.26 | 54.99 | 47056 | 24753 | 13.04% |
| 2024-11-15 | 50.31 | 51.90 | 0.74 | 1.45% | 50.31 | 54.27 | 52187 | 27381 | 14.46% |
| 2024-11-14 | 53.08 | 51.16 | -1.92 | -3.62% | 51.07 | 54.59 | 40471 | 21402 | 11.22% |
| 2024-11-13 | 51.41 | 53.08 | 0.87 | 1.67% | 51.41 | 53.65 | 37572 | 19782 | 10.41% |
| 2024-11-12 | 53.99 | 52.21 | -1.78 | -3.30% | 51.31 | 55.00 | 54576 | 28892 | 15.13% |
| 2024-11-11 | 51.01 | 53.99 | 1.12 | 2.12% | 51.01 | 54.35 | 66040 | 35197 | 18.30% |
| 2024-11-08 | 53.90 | 52.87 | 0.26 | 0.49% | 52.80 | 56.66 | 85299 | 46513 | 23.64% |
| 2024-11-07 | 55.00 | 52.61 | -1.54 | -2.84% | 51.00 | 56.87 | 83861 | 44897 | 23.24% |
| 2024-11-06 | 57.23 | 54.15 | 0.74 | 1.39% | 53.42 | 64.06 | 99985 | 58647 | 27.71% |
| 2024-11-05 | 54.46 | 53.41 | 0.14 | 0.26% | 51.57 | 54.60 | 67167 | 35769 | 18.62% |
| 2024-11-04 | 50.99 | 53.27 | 2.55 | 5.03% | 47.60 | 54.86 | 64950 | 33889 | 18.00% |
| 2024-11-01 | 49.87 | 50.72 | 0.59 | 1.18% | 49.58 | 54.27 | 71646 | 37053 | 19.86% |
| 2024-10-31 | 49.34 | 50.13 | -0.58 | -1.14% | 48.30 | 54.97 | 77860 | 39248 | 21.58% |
| 2024-10-30 | 47.81 | 50.71 | 3.50 | 7.41% | 47.23 | 51.60 | 77177 | 38454 | 21.39% |
| 2024-10-29 | 45.82 | 47.21 | 0.86 | 1.86% | 45.82 | 48.88 | 63320 | 30128 | 17.55% |
| 2024-10-28 | 46.81 | 46.35 | -0.43 | -0.92% | 45.45 | 47.96 | 64616 | 29822 | 17.91% |
| 2024-10-25 | 46.00 | 46.78 | 4.94 | 11.81% | 45.00 | 50.02 | 87021 | 41680 | 24.12% |
| 2024-10-24 | 42.53 | 41.84 | -1.11 | -2.58% | 41.40 | 42.65 | 19224 | 8035 | 5.33% |
| 2024-10-23 | 42.55 | 42.95 | 0.15 | 0.35% | 42.17 | 43.75 | 25311 | 10891 | 7.02% |
| 2024-10-22 | 43.50 | 42.80 | -0.90 | -2.06% | 42.00 | 44.27 | 30370 | 13135 | 8.42% |
| 2024-10-21 | 41.72 | 43.70 | 2.19 | 5.28% | 41.71 | 44.55 | 40633 | 17647 | 11.26% |
| 2024-10-18 | 40.14 | 41.51 | 1.44 | 3.59% | 39.89 | 42.30 | 27246 | 11199 | 7.55% |
| 2024-10-17 | 40.15 | 40.07 | 0.01 | 0.02% | 40.04 | 41.38 | 18719 | 7615 | 5.19% |
| 2024-10-16 | 39.92 | 40.06 | -0.34 | -0.84% | 39.61 | 40.66 | 17988 | 7203 | 4.99% |
| 2024-10-15 | 41.60 | 40.40 | -1.15 | -2.77% | 40.40 | 42.30 | 23975 | 9920 | 6.65% |
| 2024-10-14 | 39.57 | 41.55 | 1.86 | 4.69% | 39.57 | 41.58 | 24518 | 10003 | 6.80% |
| 2024-10-11 | 41.48 | 39.69 | -1.61 | -3.90% | 39.27 | 42.60 | 28882 | 11766 | 8.01% |
| 2024-10-10 | 41.01 | 41.30 | 0.30 | 0.73% | 40.90 | 43.00 | 32732 | 13726 | 9.07% |
| 2024-10-09 | 45.45 | 41.00 | -7.26 | -15.04% | 40.93 | 47.47 | 52326 | 23173 | 14.50% |
| 2024-10-08 | 48.99 | 48.26 | 6.44 | 15.40% | 43.44 | 49.00 | 62605 | 29241 | 17.35% |
| 2024-09-30 | 37.59 | 41.82 | 5.75 | 15.94% | 36.21 | 42.79 | 56328 | 22349 | 15.61% |
| 2024-09-27 | 34.55 | 36.07 | 1.76 | 5.13% | 34.55 | 36.82 | 37232 | 13283 | 10.32% |
| 2024-09-26 | 33.98 | 34.46 | 0.24 | 0.70% | 33.58 | 34.51 | 22732 | 7737 | 6.30% |
| 2024-09-25 | 33.53 | 34.22 | 0.76 | 2.27% | 33.39 | 34.74 | 23651 | 8075 | 6.56% |
| 2024-09-24 | 32.50 | 33.46 | 0.78 | 2.39% | 32.02 | 33.50 | 18402 | 6062 | 5.10% |
| 2024-09-23 | 33.30 | 32.68 | -0.71 | -2.13% | 32.66 | 33.61 | 14246 | 4721 | 3.95% |
| 2024-09-20 | 32.99 | 33.39 | 0.69 | 2.11% | 32.48 | 34.05 | 21174 | 7039 | 5.87% |
| 2024-09-19 | 32.70 | 32.70 | 0.31 | 0.96% | 31.86 | 32.84 | 11849 | 3850 | 3.28% |
| 2024-09-18 | 32.30 | 32.39 | 0.07 | 0.22% | 31.41 | 32.49 | 8805 | 2808 | 2.44% |
| 2024-09-13 | 33.30 | 32.32 | -0.91 | -2.74% | 32.15 | 33.30 | 11699 | 3814 | 3.24% |
| 2024-09-12 | 33.50 | 33.23 | -0.75 | -2.21% | 33.10 | 34.29 | 14506 | 4886 | 4.02% |
| 2024-09-11 | 33.65 | 33.98 | 0.31 | 0.92% | 33.51 | 34.88 | 18764 | 6445 | 5.20% |
| 2024-09-10 | 33.40 | 33.67 | 0.31 | 0.93% | 32.75 | 33.98 | 12126 | 4048 | 3.36% |
| 2024-09-09 | 33.60 | 33.36 | -0.75 | -2.20% | 32.98 | 33.98 | 15643 | 5224 | 4.34% |
| 2024-09-06 | 35.41 | 34.11 | -1.65 | -4.61% | 34.08 | 35.73 | 23608 | 8174 | 6.54% |
| 2024-09-05 | 36.13 | 35.76 | -0.94 | -2.56% | 35.11 | 36.77 | 34793 | 12423 | 9.64% |
| 2024-09-04 | 36.16 | 36.70 | 0.20 | 0.55% | 35.61 | 38.37 | 45745 | 16942 | 12.68% |
| 2024-09-03 | 35.52 | 36.50 | 0.90 | 2.53% | 35.30 | 36.89 | 30301 | 10999 | 8.40% |
| 2024-09-02 | 36.13 | 35.60 | -0.71 | -1.96% | 35.60 | 37.13 | 35177 | 12769 | 9.75% |
| 2024-08-30 | 35.90 | 36.31 | -0.01 | -0.03% | 35.85 | 37.82 | 56649 | 20812 | 15.70% |
| 2024-08-29 | 34.59 | 36.32 | 1.49 | 4.28% | 34.36 | 36.60 | 43539 | 15597 | 12.07% |
| 2024-08-28 | 34.59 | 34.83 | 0.14 | 0.40% | 33.83 | 35.44 | 25218 | 8737 | 6.99% |
| 2024-08-27 | 35.92 | 34.69 | -1.11 | -3.10% | 34.20 | 35.99 | 24683 | 8600 | 6.84% |
| 2024-08-26 | 33.02 | 35.80 | 2.42 | 7.25% | 33.00 | 35.97 | 39544 | 13940 | 10.96% |
| 2024-08-23 | 34.13 | 33.38 | -1.72 | -4.90% | 32.83 | 34.30 | 26198 | 8729 | 7.26% |
| 2024-08-22 | 34.05 | 35.10 | 0.91 | 2.66% | 33.61 | 35.33 | 37149 | 12909 | 10.30% |
| 2024-08-21 | 32.48 | 34.19 | 1.10 | 3.32% | 32.00 | 34.81 | 30342 | 10348 | 8.41% |
| 2024-08-20 | 32.99 | 33.09 | -0.30 | -0.90% | 32.90 | 34.60 | 25690 | 8674 | 7.12% |
| 2024-08-19 | 35.66 | 33.39 | -4.19 | -11.15% | 33.22 | 35.88 | 45278 | 15428 | 12.55% |
| 2024-08-16 | 34.69 | 37.58 | 2.17 | 6.13% | 34.50 | 38.87 | 60336 | 22217 | 16.72% |
| 2024-08-15 | 34.36 | 35.41 | 0.69 | 1.99% | 33.65 | 35.99 | 38810 | 13570 | 10.76% |
| 2024-08-14 | 32.40 | 34.72 | 2.32 | 7.16% | 32.08 | 35.67 | 25925 | 8751 | 7.19% |
| 2024-08-13 | 31.53 | 32.40 | 0.87 | 2.76% | 31.22 | 32.51 | 8498 | 2725 | 2.36% |