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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 52.50 | 49.82 | -4.30 | -7.95% | 49.80 | 53.22 | 104907 | 54048 | 18.12% |
| 2024-11-21 | 52.80 | 54.12 | 0.34 | 0.63% | 51.79 | 58.67 | 115038 | 63645 | 19.87% |
| 2024-11-20 | 51.72 | 53.78 | 2.27 | 4.41% | 50.83 | 55.60 | 100997 | 53452 | 17.44% |
| 2024-11-19 | 49.00 | 51.51 | 2.30 | 4.67% | 48.28 | 51.54 | 80653 | 40289 | 13.93% |
| 2024-11-18 | 53.20 | 49.21 | -3.10 | -5.93% | 48.76 | 54.53 | 92925 | 48036 | 16.05% |
| 2024-11-15 | 56.20 | 52.31 | -3.92 | -6.97% | 51.87 | 57.32 | 116770 | 63731 | 20.17% |
| 2024-11-14 | 62.90 | 56.23 | -7.95 | -12.39% | 55.99 | 63.53 | 132982 | 78324 | 22.97% |
| 2024-11-13 | 63.99 | 64.18 | 2.48 | 4.02% | 59.94 | 67.00 | 182268 | 115366 | 31.48% |
| 2024-11-12 | 59.00 | 61.70 | 8.38 | 15.72% | 57.45 | 63.98 | 216203 | 132915 | 37.34% |
| 2024-11-11 | 44.00 | 53.32 | 8.89 | 20.01% | 43.80 | 53.32 | 130730 | 65179 | 22.58% |
| 2024-11-08 | 45.30 | 44.43 | 0.28 | 0.63% | 44.11 | 46.25 | 52708 | 23770 | 9.10% |
| 2024-11-07 | 44.54 | 44.15 | 0.54 | 1.24% | 43.50 | 45.42 | 48358 | 21381 | 8.35% |
| 2024-11-06 | 42.29 | 43.61 | 1.34 | 3.17% | 42.29 | 47.80 | 78877 | 35682 | 13.62% |
| 2024-11-05 | 40.60 | 42.27 | 1.68 | 4.14% | 40.11 | 43.04 | 45705 | 19055 | 7.89% |
| 2024-11-04 | 39.99 | 40.59 | 0.40 | 1.00% | 39.77 | 41.20 | 25113 | 10189 | 4.34% |
| 2024-11-01 | 42.85 | 40.19 | -2.92 | -6.77% | 40.01 | 43.18 | 44860 | 18525 | 7.75% |
| 2024-10-31 | 42.81 | 43.11 | 0.30 | 0.70% | 42.00 | 43.56 | 47045 | 20184 | 8.13% |
| 2024-10-30 | 43.12 | 42.81 | -1.28 | -2.90% | 41.88 | 45.53 | 64310 | 27830 | 11.11% |
| 2024-10-29 | 43.81 | 44.09 | -0.80 | -1.78% | 43.52 | 50.88 | 110343 | 51579 | 19.06% |
| 2024-10-28 | 43.56 | 44.89 | 1.50 | 3.46% | 43.56 | 45.67 | 69799 | 31068 | 12.06% |
| 2024-10-25 | 40.20 | 43.39 | 3.77 | 9.52% | 40.20 | 44.97 | 83696 | 35694 | 14.46% |
| 2024-10-24 | 41.20 | 39.62 | -2.33 | -5.55% | 39.54 | 41.40 | 44780 | 17986 | 7.73% |
| 2024-10-23 | 40.80 | 41.95 | 1.14 | 2.79% | 40.10 | 42.58 | 55577 | 22907 | 9.60% |
| 2024-10-22 | 40.31 | 40.81 | 1.05 | 2.64% | 39.66 | 41.11 | 43397 | 17552 | 7.50% |
| 2024-10-21 | 38.88 | 39.76 | 0.94 | 2.42% | 38.88 | 40.95 | 43706 | 17377 | 7.55% |
| 2024-10-18 | 36.83 | 38.82 | 2.19 | 5.98% | 36.81 | 39.76 | 43868 | 16731 | 7.58% |
| 2024-10-17 | 37.00 | 36.63 | -0.03 | -0.08% | 36.52 | 37.38 | 22838 | 8454 | 3.94% |
| 2024-10-16 | 36.60 | 36.66 | -0.70 | -1.87% | 36.23 | 37.24 | 25787 | 9465 | 4.45% |
| 2024-10-15 | 38.03 | 37.36 | -1.27 | -3.29% | 37.20 | 38.99 | 28027 | 10682 | 4.84% |
| 2024-10-14 | 37.60 | 38.63 | 1.13 | 3.01% | 36.75 | 38.80 | 27673 | 10483 | 4.78% |
| 2024-10-11 | 40.06 | 37.50 | -2.75 | -6.83% | 36.86 | 40.20 | 36361 | 13907 | 6.28% |
| 2024-10-10 | 41.89 | 40.25 | -0.75 | -1.83% | 39.77 | 42.60 | 35931 | 14764 | 6.21% |
| 2024-10-09 | 45.05 | 41.00 | -6.58 | -13.83% | 40.43 | 45.38 | 62165 | 26762 | 10.74% |
| 2024-10-08 | 48.90 | 47.58 | 5.92 | 14.21% | 42.66 | 49.00 | 89789 | 41680 | 15.51% |
| 2024-09-30 | 38.00 | 41.66 | 5.33 | 14.67% | 37.24 | 42.34 | 84465 | 33530 | 14.59% |
| 2024-09-27 | 33.75 | 36.33 | 3.04 | 9.13% | 33.71 | 36.48 | 56236 | 19811 | 9.71% |
| 2024-09-26 | 31.75 | 33.29 | 1.67 | 5.28% | 31.45 | 33.29 | 33829 | 10940 | 5.84% |
| 2024-09-25 | 32.19 | 31.83 | -0.05 | -0.16% | 31.76 | 32.77 | 37856 | 12227 | 6.54% |
| 2024-09-24 | 30.15 | 31.88 | 1.92 | 6.41% | 30.01 | 31.90 | 41928 | 13002 | 7.24% |
| 2024-09-23 | 29.90 | 29.96 | -0.09 | -0.30% | 29.85 | 30.35 | 17993 | 5407 | 3.11% |
| 2024-09-20 | 31.00 | 30.05 | -0.84 | -2.72% | 29.75 | 31.03 | 27322 | 8228 | 4.72% |
| 2024-09-19 | 31.00 | 30.89 | 0.19 | 0.62% | 30.16 | 31.55 | 27266 | 8444 | 4.71% |
| 2024-09-18 | 31.27 | 30.70 | -0.59 | -1.89% | 30.31 | 31.40 | 20827 | 6402 | 3.60% |
| 2024-09-13 | 33.16 | 31.29 | -1.72 | -5.21% | 31.28 | 33.25 | 31954 | 10195 | 5.52% |
| 2024-09-12 | 33.80 | 33.01 | -0.94 | -2.77% | 33.00 | 34.56 | 33856 | 11363 | 5.85% |
| 2024-09-11 | 32.79 | 33.95 | 1.01 | 3.07% | 32.42 | 35.11 | 48621 | 16594 | 8.40% |
| 2024-09-10 | 34.02 | 32.94 | -0.96 | -2.83% | 32.20 | 34.09 | 34882 | 11458 | 6.03% |
| 2024-09-09 | 34.50 | 33.90 | -0.98 | -2.81% | 33.50 | 35.62 | 40949 | 14072 | 7.07% |
| 2024-09-06 | 37.55 | 34.88 | -0.96 | -2.68% | 34.80 | 38.09 | 41787 | 14922 | 7.22% |
| 2024-09-05 | 36.48 | 35.84 | -1.49 | -3.99% | 35.08 | 37.21 | 65488 | 23446 | 11.31% |
| 2024-09-04 | 36.04 | 37.33 | 0.15 | 0.40% | 35.80 | 39.38 | 94541 | 35371 | 16.33% |
| 2024-09-03 | 34.00 | 37.18 | 3.19 | 9.39% | 33.62 | 37.39 | 90909 | 32505 | 15.70% |
| 2024-09-02 | 31.75 | 33.99 | 2.22 | 6.99% | 31.52 | 37.12 | 70796 | 24312 | 12.23% |
| 2024-08-30 | 31.28 | 31.77 | 0.51 | 1.63% | 31.15 | 32.19 | 35942 | 11398 | 6.21% |
| 2024-08-29 | 31.11 | 31.26 | -1.26 | -3.87% | 30.45 | 31.41 | 36219 | 11267 | 6.26% |
| 2024-08-28 | 32.18 | 32.52 | 0.39 | 1.21% | 31.71 | 32.75 | 12687 | 4104 | 2.19% |
| 2024-08-27 | 32.90 | 32.13 | -0.93 | -2.81% | 32.10 | 33.00 | 11168 | 3623 | 1.93% |
| 2024-08-26 | 32.08 | 33.06 | 0.82 | 2.54% | 32.08 | 33.45 | 15686 | 5182 | 2.71% |
| 2024-08-23 | 32.51 | 32.24 | -0.56 | -1.71% | 31.81 | 32.73 | 13482 | 4343 | 2.33% |
| 2024-08-22 | 33.34 | 32.80 | -0.64 | -1.91% | 32.80 | 34.10 | 16856 | 5642 | 2.91% |
| 2024-08-21 | 33.00 | 33.44 | 0.27 | 0.81% | 32.71 | 33.77 | 13525 | 4510 | 2.34% |
| 2024-08-20 | 34.10 | 33.17 | -0.94 | -2.76% | 32.99 | 34.25 | 13532 | 4526 | 2.34% |
| 2024-08-19 | 35.11 | 34.11 | -1.22 | -3.45% | 34.11 | 35.43 | 15391 | 5334 | 2.66% |
| 2024-08-16 | 35.63 | 35.33 | -0.32 | -0.90% | 35.33 | 35.87 | 9978 | 3550 | 1.72% |
| 2024-08-15 | 35.38 | 35.65 | 0.00 | 0.00% | 34.95 | 36.04 | 15512 | 5507 | 2.68% |