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 | 45.00 | 44.08 | -1.58 | -3.46% | 43.20 | 45.00 | 48229 | 21297 | 17.15% |
| 2024-11-20 | 43.11 | 45.66 | 2.06 | 4.72% | 43.08 | 47.50 | 55637 | 25420 | 19.78% |
| 2024-11-19 | 41.89 | 43.60 | 2.13 | 5.14% | 39.93 | 43.99 | 43623 | 18334 | 15.51% |
| 2024-11-18 | 49.88 | 41.47 | -7.48 | -15.28% | 40.14 | 49.95 | 59679 | 26154 | 21.22% |
| 2024-11-15 | 49.19 | 48.95 | 1.75 | 3.71% | 47.65 | 51.50 | 85950 | 42301 | 30.56% |
| 2024-11-14 | 46.66 | 47.20 | 0.09 | 0.19% | 46.31 | 48.80 | 51778 | 24635 | 18.41% |
| 2024-11-13 | 46.35 | 47.11 | 1.18 | 2.57% | 45.60 | 47.97 | 38600 | 18027 | 13.73% |
| 2024-11-12 | 46.36 | 45.93 | -0.27 | -0.58% | 45.08 | 48.29 | 45133 | 21073 | 16.05% |
| 2024-11-11 | 44.10 | 46.20 | 1.70 | 3.82% | 43.67 | 46.45 | 44365 | 20233 | 15.78% |
| 2024-11-08 | 45.00 | 44.50 | 0.61 | 1.39% | 43.89 | 45.55 | 41264 | 18469 | 14.67% |
| 2024-11-07 | 42.62 | 43.89 | 1.28 | 3.00% | 42.01 | 43.89 | 33071 | 14272 | 11.76% |
| 2024-11-06 | 42.80 | 42.61 | -0.61 | -1.41% | 42.21 | 43.99 | 35309 | 15234 | 12.56% |
| 2024-11-05 | 41.01 | 43.22 | 2.18 | 5.31% | 40.60 | 43.38 | 35234 | 15000 | 12.53% |
| 2024-11-04 | 39.98 | 41.04 | 0.56 | 1.38% | 39.66 | 41.04 | 20207 | 8188 | 7.19% |
| 2024-11-01 | 42.74 | 40.48 | -2.93 | -6.75% | 40.02 | 43.30 | 32513 | 13446 | 11.56% |
| 2024-10-31 | 42.33 | 43.41 | 0.34 | 0.79% | 42.10 | 43.80 | 31900 | 13774 | 11.34% |
| 2024-10-30 | 45.00 | 43.07 | -3.08 | -6.67% | 41.76 | 45.08 | 51876 | 22610 | 18.45% |
| 2024-10-29 | 45.66 | 46.15 | -0.24 | -0.52% | 44.79 | 48.84 | 61301 | 28443 | 21.80% |
| 2024-10-28 | 45.25 | 46.39 | 0.30 | 0.65% | 45.08 | 46.66 | 39993 | 18364 | 14.22% |
| 2024-10-25 | 44.80 | 46.09 | 1.06 | 2.35% | 44.37 | 47.10 | 47213 | 21517 | 16.79% |
| 2024-10-24 | 46.00 | 45.03 | -1.73 | -3.70% | 44.41 | 47.69 | 42759 | 19456 | 15.20% |
| 2024-10-23 | 45.78 | 46.76 | 0.06 | 0.13% | 45.58 | 49.30 | 56756 | 27022 | 20.18% |
| 2024-10-22 | 48.00 | 46.70 | -2.80 | -5.66% | 45.93 | 48.00 | 60606 | 28486 | 21.55% |
| 2024-10-21 | 46.00 | 49.50 | 3.32 | 7.19% | 45.80 | 49.99 | 92888 | 44493 | 33.03% |
| 2024-10-18 | 43.50 | 46.18 | 2.25 | 5.12% | 42.82 | 48.00 | 79968 | 36207 | 28.44% |
| 2024-10-17 | 44.02 | 43.93 | -0.02 | -0.05% | 43.76 | 46.00 | 63935 | 28770 | 22.73% |
| 2024-10-16 | 41.00 | 43.95 | 1.40 | 3.29% | 40.51 | 44.09 | 49355 | 21183 | 17.55% |
| 2024-10-15 | 43.82 | 42.55 | -2.87 | -6.32% | 42.55 | 46.15 | 63887 | 28380 | 22.72% |
| 2024-10-14 | 43.16 | 45.42 | 1.72 | 3.94% | 40.50 | 46.00 | 66071 | 28619 | 23.49% |
| 2024-10-11 | 42.51 | 43.70 | -5.72 | -11.57% | 41.61 | 46.13 | 68161 | 29845 | 24.24% |
| 2024-10-10 | 54.50 | 49.42 | 0.50 | 1.02% | 49.00 | 56.30 | 103345 | 54058 | 36.75% |
| 2024-10-09 | 52.00 | 48.92 | -8.56 | -14.89% | 47.80 | 56.96 | 105466 | 54798 | 37.50% |
| 2024-10-08 | 56.98 | 57.48 | 9.58 | 20.00% | 48.01 | 57.48 | 131356 | 71536 | 46.71% |
| 2024-09-30 | 42.00 | 47.90 | 7.98 | 19.99% | 41.00 | 47.90 | 136768 | 60755 | 48.63% |
| 2024-09-27 | 33.35 | 39.92 | 6.65 | 19.99% | 33.20 | 39.92 | 133631 | 49699 | 47.52% |
| 2024-09-26 | 31.75 | 33.27 | 0.82 | 2.53% | 31.60 | 33.68 | 53736 | 17423 | 19.11% |
| 2024-09-25 | 32.12 | 32.45 | 0.69 | 2.17% | 32.00 | 34.77 | 65864 | 21843 | 23.42% |
| 2024-09-24 | 30.96 | 31.76 | 1.01 | 3.28% | 30.38 | 31.98 | 51427 | 16073 | 18.29% |
| 2024-09-23 | 30.70 | 30.75 | 0.09 | 0.29% | 30.31 | 30.98 | 42070 | 12921 | 14.96% |
| 2024-09-20 | 29.92 | 30.66 | 0.74 | 2.47% | 29.80 | 31.00 | 48442 | 14758 | 17.23% |
| 2024-09-19 | 29.00 | 29.92 | 0.97 | 3.35% | 29.00 | 30.32 | 35254 | 10504 | 12.54% |
| 2024-09-18 | 29.12 | 28.95 | 0.40 | 1.40% | 28.41 | 29.54 | 20936 | 6058 | 7.44% |
| 2024-09-13 | 29.31 | 28.55 | -0.77 | -2.63% | 28.45 | 29.83 | 20458 | 5940 | 7.27% |
| 2024-09-12 | 28.50 | 29.32 | 0.82 | 2.88% | 28.43 | 29.97 | 27175 | 8002 | 9.66% |
| 2024-09-11 | 28.80 | 28.50 | -0.58 | -1.99% | 28.46 | 29.06 | 14013 | 4013 | 4.98% |
| 2024-09-10 | 28.58 | 29.08 | 0.34 | 1.18% | 28.28 | 29.29 | 13166 | 3806 | 4.68% |
| 2024-09-09 | 27.81 | 28.74 | 0.54 | 1.91% | 27.40 | 29.04 | 13777 | 3888 | 4.90% |
| 2024-09-06 | 29.90 | 28.20 | -1.70 | -5.69% | 28.20 | 29.95 | 24703 | 7166 | 8.78% |
| 2024-09-05 | 30.21 | 29.90 | -0.09 | -0.30% | 29.80 | 30.50 | 18886 | 5662 | 6.72% |
| 2024-09-04 | 30.03 | 29.99 | -0.61 | -1.99% | 29.70 | 30.75 | 25639 | 7733 | 9.12% |
| 2024-09-03 | 30.20 | 30.60 | 0.01 | 0.03% | 29.81 | 30.79 | 39610 | 12013 | 14.08% |
| 2024-09-02 | 29.60 | 30.59 | 0.96 | 3.24% | 28.87 | 30.85 | 53683 | 16102 | 19.09% |
| 2024-08-30 | 28.70 | 29.63 | 0.93 | 3.24% | 28.60 | 29.84 | 33892 | 9972 | 12.05% |
| 2024-08-29 | 28.03 | 28.70 | -0.43 | -1.48% | 27.75 | 29.28 | 31042 | 8829 | 11.04% |
| 2024-08-28 | 28.50 | 29.13 | -0.77 | -2.58% | 28.11 | 30.95 | 45343 | 13369 | 16.12% |
| 2024-08-27 | 28.08 | 29.90 | 1.79 | 6.37% | 27.21 | 32.00 | 40088 | 11866 | 14.26% |
| 2024-08-26 | 28.30 | 28.11 | -0.27 | -0.95% | 27.85 | 28.70 | 12797 | 3620 | 4.55% |
| 2024-08-23 | 28.45 | 28.38 | 0.63 | 2.27% | 27.70 | 29.10 | 18106 | 5155 | 6.44% |
| 2024-08-22 | 28.65 | 27.75 | -0.82 | -2.87% | 27.68 | 29.33 | 13042 | 3706 | 4.64% |
| 2024-08-21 | 28.76 | 28.57 | -0.19 | -0.66% | 28.33 | 29.23 | 11389 | 3279 | 4.05% |
| 2024-08-20 | 29.53 | 28.76 | -1.22 | -4.07% | 28.66 | 29.93 | 17664 | 5142 | 6.28% |
| 2024-08-19 | 29.45 | 29.98 | 0.75 | 2.57% | 28.79 | 30.39 | 23698 | 7002 | 8.43% |
| 2024-08-16 | 29.13 | 29.23 | 0.21 | 0.72% | 28.78 | 29.52 | 13701 | 4002 | 4.87% |
| 2024-08-15 | 28.80 | 29.02 | 0.02 | 0.07% | 28.30 | 29.35 | 14348 | 4149 | 5.10% |
| 2024-08-14 | 28.31 | 29.00 | 0.69 | 2.44% | 28.19 | 29.12 | 13390 | 3849 | 4.76% |
| 2024-08-13 | 28.10 | 28.31 | 0.32 | 1.14% | 27.70 | 28.44 | 9423 | 2645 | 3.35% |