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 | 48.53 | 46.10 | 0.37 | 0.81% | 45.30 | 48.68 | 75851 | 35438 | 20.23% |
| 2024-11-20 | 46.30 | 45.73 | -0.85 | -1.82% | 45.00 | 46.48 | 70466 | 32086 | 18.79% |
| 2024-11-19 | 44.33 | 46.58 | 2.27 | 5.12% | 44.32 | 46.71 | 62465 | 28479 | 16.66% |
| 2024-11-18 | 45.62 | 44.31 | -1.09 | -2.40% | 43.81 | 46.49 | 50157 | 22407 | 13.37% |
| 2024-11-15 | 48.03 | 45.40 | -2.87 | -5.95% | 44.93 | 49.40 | 66321 | 31266 | 17.69% |
| 2024-11-14 | 52.02 | 48.27 | -4.25 | -8.09% | 47.81 | 52.51 | 76582 | 38300 | 20.42% |
| 2024-11-13 | 53.50 | 52.52 | -2.51 | -4.56% | 50.81 | 55.09 | 79510 | 41801 | 21.20% |
| 2024-11-12 | 53.58 | 55.03 | 1.54 | 2.88% | 53.52 | 60.00 | 110672 | 62323 | 29.51% |
| 2024-11-11 | 49.00 | 53.49 | 2.47 | 4.84% | 48.60 | 55.52 | 118793 | 62821 | 31.68% |
| 2024-11-08 | 45.30 | 51.02 | 6.32 | 14.14% | 44.70 | 52.86 | 138025 | 66670 | 36.81% |
| 2024-11-07 | 43.00 | 44.70 | -1.31 | -2.85% | 42.00 | 47.02 | 113370 | 50965 | 30.23% |
| 2024-11-06 | 40.53 | 46.01 | 6.29 | 15.84% | 40.00 | 47.66 | 183554 | 84054 | 48.95% |
| 2024-11-05 | 38.20 | 39.72 | 1.43 | 3.73% | 38.20 | 39.78 | 58018 | 22625 | 15.47% |
| 2024-11-04 | 38.44 | 38.29 | -0.15 | -0.39% | 37.15 | 38.98 | 43821 | 16707 | 11.69% |
| 2024-11-01 | 38.40 | 38.44 | -0.56 | -1.44% | 36.30 | 39.79 | 72395 | 27576 | 19.30% |
| 2024-10-31 | 40.48 | 39.00 | 0.04 | 0.10% | 38.73 | 41.69 | 80478 | 32183 | 21.46% |
| 2024-10-30 | 38.62 | 38.96 | -0.64 | -1.62% | 38.00 | 40.70 | 76947 | 30001 | 20.52% |
| 2024-10-29 | 40.99 | 39.60 | -1.75 | -4.23% | 39.58 | 45.22 | 140223 | 59173 | 37.39% |
| 2024-10-28 | 41.54 | 41.35 | 0.00 | 0.00% | 39.40 | 42.49 | 163865 | 67401 | 43.70% |
| 2024-10-25 | 34.46 | 41.35 | 6.89 | 19.99% | 34.26 | 41.35 | 145584 | 57147 | 38.82% |
| 2024-10-24 | 35.44 | 34.46 | -2.05 | -5.61% | 34.25 | 35.69 | 55361 | 19340 | 14.76% |
| 2024-10-23 | 35.03 | 36.51 | 0.39 | 1.08% | 34.60 | 38.05 | 102054 | 37002 | 27.21% |
| 2024-10-22 | 34.34 | 36.12 | 1.39 | 4.00% | 33.66 | 36.12 | 72838 | 25502 | 19.42% |
| 2024-10-21 | 33.88 | 34.73 | 1.30 | 3.89% | 33.66 | 35.86 | 54141 | 18883 | 14.44% |
| 2024-10-18 | 32.20 | 33.43 | 1.18 | 3.66% | 32.20 | 34.30 | 40538 | 13432 | 10.81% |
| 2024-10-17 | 32.54 | 32.25 | 0.00 | 0.00% | 32.20 | 33.01 | 24928 | 8115 | 6.65% |
| 2024-10-16 | 32.40 | 32.25 | -0.72 | -2.18% | 31.92 | 32.96 | 22687 | 7346 | 6.05% |
| 2024-10-15 | 33.50 | 32.97 | -1.13 | -3.31% | 32.93 | 34.27 | 29988 | 10075 | 8.00% |
| 2024-10-14 | 33.00 | 34.10 | 1.24 | 3.77% | 32.69 | 34.67 | 36362 | 12264 | 9.70% |
| 2024-10-11 | 34.19 | 32.86 | -1.32 | -3.86% | 32.26 | 34.42 | 34451 | 11405 | 9.19% |
| 2024-10-10 | 33.70 | 34.18 | 0.68 | 2.03% | 33.49 | 35.45 | 40296 | 13908 | 10.75% |
| 2024-10-09 | 38.21 | 33.50 | -6.77 | -16.81% | 33.48 | 38.50 | 64512 | 23277 | 17.20% |
| 2024-10-08 | 43.98 | 40.27 | 3.27 | 8.84% | 36.99 | 43.98 | 88055 | 35367 | 23.48% |
| 2024-09-30 | 32.58 | 37.00 | 5.35 | 16.90% | 32.58 | 37.17 | 76896 | 26621 | 20.51% |
| 2024-09-27 | 29.95 | 31.65 | 2.06 | 6.96% | 29.95 | 32.49 | 52266 | 16310 | 13.94% |
| 2024-09-26 | 28.36 | 29.59 | 1.15 | 4.04% | 28.15 | 29.66 | 33700 | 9749 | 8.99% |
| 2024-09-25 | 28.32 | 28.44 | 0.16 | 0.57% | 28.32 | 29.15 | 29161 | 8380 | 7.78% |
| 2024-09-24 | 27.21 | 28.28 | 1.17 | 4.32% | 27.21 | 28.36 | 23980 | 6697 | 6.39% |
| 2024-09-23 | 27.12 | 27.11 | -0.04 | -0.15% | 26.96 | 27.47 | 8754 | 2380 | 2.33% |
| 2024-09-20 | 27.66 | 27.15 | -0.68 | -2.44% | 27.02 | 27.94 | 13738 | 3756 | 3.66% |
| 2024-09-19 | 27.63 | 27.83 | 0.53 | 1.94% | 27.30 | 28.05 | 12976 | 3606 | 3.46% |
| 2024-09-18 | 28.12 | 27.30 | -0.76 | -2.71% | 27.12 | 28.31 | 13016 | 3585 | 3.47% |
| 2024-09-13 | 28.91 | 28.06 | -0.82 | -2.84% | 27.88 | 29.22 | 21238 | 5999 | 5.66% |
| 2024-09-12 | 28.90 | 28.88 | 0.10 | 0.35% | 28.81 | 29.97 | 27253 | 7991 | 7.27% |
| 2024-09-11 | 28.66 | 28.78 | 0.14 | 0.49% | 28.50 | 29.25 | 20779 | 6011 | 5.54% |
| 2024-09-10 | 28.44 | 28.64 | 0.14 | 0.49% | 28.10 | 28.88 | 16579 | 4717 | 4.42% |
| 2024-09-09 | 28.25 | 28.50 | 0.03 | 0.11% | 28.05 | 28.70 | 13707 | 3893 | 3.66% |
| 2024-09-06 | 29.41 | 28.47 | -1.22 | -4.11% | 28.47 | 29.61 | 25082 | 7235 | 6.69% |
| 2024-09-05 | 29.25 | 29.69 | 0.26 | 0.88% | 29.25 | 30.49 | 35199 | 10539 | 9.39% |
| 2024-09-04 | 29.10 | 29.43 | 0.15 | 0.51% | 28.83 | 30.10 | 28733 | 8498 | 7.66% |
| 2024-09-03 | 28.52 | 29.28 | 0.73 | 2.56% | 28.33 | 29.68 | 25832 | 7522 | 6.89% |
| 2024-09-02 | 29.13 | 28.55 | -0.85 | -2.89% | 28.49 | 29.68 | 22606 | 6572 | 6.03% |
| 2024-08-30 | 28.85 | 29.40 | 0.22 | 0.75% | 28.75 | 29.85 | 38844 | 11389 | 10.36% |
| 2024-08-29 | 28.02 | 29.18 | 1.06 | 3.77% | 27.80 | 30.00 | 45134 | 13154 | 12.04% |
| 2024-08-28 | 27.67 | 28.12 | -0.41 | -1.44% | 27.45 | 28.82 | 23693 | 6622 | 6.32% |
| 2024-08-27 | 28.71 | 28.53 | -0.08 | -0.28% | 27.38 | 29.40 | 35275 | 9998 | 9.41% |
| 2024-08-26 | 28.05 | 28.61 | 0.48 | 1.71% | 28.05 | 29.01 | 20033 | 5743 | 5.34% |
| 2024-08-23 | 28.40 | 28.13 | -0.53 | -1.85% | 28.13 | 28.75 | 14970 | 4245 | 3.99% |
| 2024-08-22 | 29.79 | 28.66 | -0.74 | -2.52% | 28.46 | 29.94 | 19992 | 5793 | 5.33% |
| 2024-08-21 | 29.16 | 29.40 | 0.20 | 0.68% | 28.90 | 29.74 | 17004 | 4997 | 4.53% |
| 2024-08-20 | 29.68 | 29.20 | -0.56 | -1.88% | 29.10 | 30.17 | 18469 | 5461 | 4.92% |
| 2024-08-19 | 30.40 | 29.76 | -0.87 | -2.84% | 29.65 | 30.57 | 26507 | 7935 | 7.07% |
| 2024-08-16 | 31.38 | 30.63 | -1.24 | -3.89% | 30.60 | 31.62 | 33054 | 10257 | 8.81% |
| 2024-08-15 | 31.31 | 31.87 | 0.11 | 0.35% | 30.18 | 32.06 | 47069 | 14697 | 12.55% |
| 2024-08-14 | 32.67 | 31.76 | -1.04 | -3.17% | 31.70 | 33.15 | 33387 | 10734 | 8.90% |
| 2024-08-13 | 32.30 | 32.80 | 0.32 | 0.99% | 31.00 | 33.25 | 49269 | 15833 | 13.14% |