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 | 52.00 | 49.57 | -2.11 | -4.08% | 48.51 | 52.00 | 31180 | 15525 | 4.40% |
| 2024-11-20 | 49.74 | 51.68 | 1.93 | 3.88% | 48.50 | 53.30 | 40104 | 20651 | 5.67% |
| 2024-11-19 | 49.00 | 49.75 | 1.49 | 3.09% | 47.81 | 50.33 | 24207 | 11848 | 3.42% |
| 2024-11-18 | 51.32 | 48.26 | -3.57 | -6.89% | 47.67 | 51.80 | 32080 | 16001 | 4.53% |
| 2024-11-15 | 54.10 | 51.83 | -3.41 | -6.17% | 50.78 | 55.20 | 55211 | 29190 | 7.80% |
| 2024-11-14 | 55.99 | 55.24 | -1.76 | -3.09% | 54.83 | 57.37 | 37750 | 21206 | 5.33% |
| 2024-11-13 | 55.02 | 57.00 | -1.46 | -2.50% | 53.50 | 57.29 | 77190 | 42934 | 10.90% |
| 2024-11-12 | 50.99 | 58.46 | 8.01 | 15.88% | 50.99 | 60.54 | 129615 | 75081 | 18.31% |
| 2024-11-11 | 48.30 | 50.45 | 1.17 | 2.37% | 47.81 | 50.68 | 41635 | 20670 | 5.88% |
| 2024-11-08 | 51.50 | 49.28 | -1.42 | -2.80% | 48.60 | 51.50 | 54912 | 27205 | 7.76% |
| 2024-11-07 | 46.60 | 50.70 | 3.69 | 7.85% | 45.30 | 52.00 | 95584 | 46895 | 13.50% |
| 2024-11-06 | 41.52 | 47.01 | 5.31 | 12.73% | 41.50 | 48.55 | 110616 | 51008 | 15.63% |
| 2024-11-05 | 39.40 | 41.70 | 2.36 | 6.00% | 38.61 | 42.40 | 42142 | 17391 | 5.95% |
| 2024-11-04 | 37.73 | 39.34 | 1.54 | 4.07% | 37.61 | 39.38 | 22496 | 8730 | 3.18% |
| 2024-11-01 | 38.92 | 37.80 | -1.25 | -3.20% | 37.66 | 39.17 | 24487 | 9373 | 3.46% |
| 2024-10-31 | 39.15 | 39.05 | -0.27 | -0.69% | 38.73 | 39.80 | 32451 | 12702 | 4.58% |
| 2024-10-30 | 40.99 | 39.32 | -3.58 | -8.34% | 38.68 | 41.42 | 59495 | 23632 | 8.40% |
| 2024-10-29 | 44.45 | 42.90 | -1.41 | -3.18% | 42.80 | 44.69 | 33688 | 14693 | 4.76% |
| 2024-10-28 | 43.20 | 44.31 | 1.10 | 2.55% | 42.36 | 44.50 | 36636 | 16055 | 5.18% |
| 2024-10-25 | 40.75 | 43.21 | 2.24 | 5.47% | 40.66 | 43.99 | 49176 | 20978 | 6.95% |
| 2024-10-24 | 41.70 | 40.97 | -0.73 | -1.75% | 40.86 | 42.91 | 35746 | 14915 | 5.05% |
| 2024-10-23 | 40.55 | 41.70 | 1.15 | 2.84% | 39.85 | 41.83 | 44722 | 18275 | 6.32% |
| 2024-10-22 | 39.69 | 40.55 | 0.89 | 2.24% | 39.20 | 40.70 | 32500 | 13014 | 4.59% |
| 2024-10-21 | 40.16 | 39.66 | -0.10 | -0.25% | 39.08 | 40.55 | 38267 | 15242 | 5.41% |
| 2024-10-18 | 38.00 | 39.76 | 1.71 | 4.49% | 37.50 | 41.26 | 53486 | 20956 | 7.56% |
| 2024-10-17 | 38.89 | 38.05 | -0.60 | -1.55% | 37.95 | 40.25 | 30706 | 11989 | 4.34% |
| 2024-10-16 | 37.72 | 38.65 | 0.19 | 0.49% | 37.39 | 39.75 | 36357 | 13979 | 5.14% |
| 2024-10-15 | 39.76 | 38.46 | -1.32 | -3.32% | 38.30 | 40.09 | 26053 | 10218 | 3.68% |
| 2024-10-14 | 39.59 | 39.78 | 0.64 | 1.64% | 37.95 | 40.10 | 31055 | 12160 | 4.39% |
| 2024-10-11 | 42.80 | 39.14 | -3.55 | -8.32% | 38.45 | 42.80 | 40302 | 16103 | 5.69% |
| 2024-10-10 | 43.10 | 42.69 | -0.85 | -1.95% | 42.30 | 45.59 | 43446 | 19006 | 6.14% |
| 2024-10-09 | 48.00 | 43.54 | -10.38 | -19.25% | 43.54 | 50.69 | 78968 | 37164 | 11.16% |
| 2024-10-08 | 55.00 | 53.92 | 7.86 | 17.06% | 46.06 | 55.00 | 92541 | 47077 | 13.07% |
| 2024-09-30 | 41.50 | 46.06 | 7.10 | 18.22% | 40.50 | 46.75 | 86358 | 37639 | 12.20% |
| 2024-09-27 | 35.15 | 38.96 | 4.82 | 14.12% | 35.15 | 39.30 | 74314 | 27551 | 10.50% |
| 2024-09-26 | 30.72 | 34.14 | 3.25 | 10.52% | 30.63 | 34.14 | 47617 | 15455 | 6.73% |
| 2024-09-25 | 30.96 | 30.89 | 0.18 | 0.59% | 30.79 | 31.77 | 28721 | 8976 | 4.06% |
| 2024-09-24 | 29.17 | 30.71 | 1.64 | 5.64% | 29.14 | 30.77 | 26699 | 8012 | 3.77% |
| 2024-09-23 | 29.40 | 29.07 | -0.13 | -0.45% | 28.89 | 29.52 | 9307 | 2710 | 1.31% |
| 2024-09-20 | 29.82 | 29.20 | -0.59 | -1.98% | 28.95 | 29.82 | 12099 | 3537 | 1.71% |
| 2024-09-19 | 28.83 | 29.79 | 0.96 | 3.33% | 28.83 | 30.48 | 18598 | 5536 | 2.63% |
| 2024-09-18 | 29.10 | 28.83 | -0.27 | -0.93% | 28.48 | 29.26 | 12013 | 3452 | 1.70% |
| 2024-09-13 | 30.12 | 29.10 | -0.95 | -3.16% | 29.00 | 30.12 | 12989 | 3835 | 1.83% |
| 2024-09-12 | 30.48 | 30.05 | -0.51 | -1.67% | 30.02 | 31.25 | 12752 | 3904 | 1.80% |
| 2024-09-11 | 30.33 | 30.56 | 0.18 | 0.59% | 30.11 | 30.95 | 12615 | 3854 | 1.78% |
| 2024-09-10 | 30.58 | 30.38 | -0.15 | -0.49% | 29.80 | 30.98 | 17674 | 5336 | 2.50% |
| 2024-09-09 | 29.80 | 30.53 | 0.62 | 2.07% | 29.75 | 31.75 | 28383 | 8722 | 4.01% |
| 2024-09-06 | 31.12 | 29.91 | -1.11 | -3.58% | 29.86 | 31.13 | 14815 | 4487 | 2.09% |
| 2024-09-05 | 30.60 | 31.02 | 0.64 | 2.11% | 30.21 | 31.73 | 18324 | 5692 | 2.59% |
| 2024-09-04 | 30.00 | 30.38 | 0.28 | 0.93% | 29.70 | 30.78 | 15496 | 4706 | 2.19% |
| 2024-09-03 | 30.00 | 30.10 | 0.07 | 0.23% | 29.70 | 30.73 | 17325 | 5241 | 2.45% |
| 2024-09-02 | 31.55 | 30.03 | -1.72 | -5.42% | 29.90 | 31.80 | 23271 | 7140 | 3.29% |
| 2024-08-30 | 31.01 | 31.75 | 0.82 | 2.65% | 30.54 | 32.30 | 23489 | 7422 | 3.32% |
| 2024-08-29 | 30.65 | 30.93 | 0.28 | 0.91% | 30.35 | 31.17 | 20158 | 6221 | 2.85% |
| 2024-08-28 | 30.68 | 30.65 | -0.40 | -1.29% | 30.40 | 32.17 | 24102 | 7494 | 3.40% |
| 2024-08-27 | 30.94 | 31.05 | 0.10 | 0.32% | 30.78 | 31.52 | 12469 | 3871 | 1.76% |
| 2024-08-26 | 31.51 | 30.95 | -0.36 | -1.15% | 30.85 | 31.99 | 15294 | 4798 | 2.16% |
| 2024-08-23 | 31.94 | 31.31 | -0.67 | -2.10% | 31.24 | 32.16 | 14410 | 4544 | 2.04% |
| 2024-08-22 | 33.42 | 31.98 | -1.44 | -4.31% | 31.89 | 33.56 | 16497 | 5367 | 2.33% |
| 2024-08-21 | 33.56 | 33.42 | -0.38 | -1.12% | 33.25 | 33.83 | 11288 | 3782 | 1.59% |
| 2024-08-20 | 35.10 | 33.80 | -1.33 | -3.79% | 33.70 | 35.20 | 17552 | 6030 | 2.48% |
| 2024-08-19 | 36.00 | 35.13 | -0.87 | -2.42% | 35.06 | 36.10 | 14165 | 5018 | 2.00% |
| 2024-08-16 | 36.50 | 36.00 | -0.68 | -1.85% | 35.86 | 36.55 | 15936 | 5764 | 2.25% |
| 2024-08-15 | 36.60 | 36.68 | 0.23 | 0.63% | 35.77 | 37.19 | 19416 | 7090 | 2.74% |
| 2024-08-14 | 37.41 | 36.45 | -1.11 | -2.96% | 36.41 | 37.49 | 16986 | 6230 | 2.40% |
| 2024-08-13 | 37.01 | 37.56 | 0.06 | 0.16% | 36.65 | 37.74 | 18409 | 6817 | 2.60% |