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 | 47.50 | 46.18 | -1.10 | -2.33% | 45.80 | 47.80 | 34245 | 16055 | 6.26% |
| 2024-11-20 | 46.20 | 47.28 | 0.65 | 1.39% | 46.00 | 47.39 | 32468 | 15212 | 5.93% |
| 2024-11-19 | 46.22 | 46.63 | 1.18 | 2.60% | 44.39 | 46.63 | 32740 | 14953 | 5.98% |
| 2024-11-18 | 45.63 | 45.45 | -0.18 | -0.39% | 43.48 | 46.95 | 36497 | 16487 | 6.67% |
| 2024-11-15 | 46.98 | 45.63 | -1.52 | -3.22% | 45.60 | 47.57 | 38705 | 18140 | 7.07% |
| 2024-11-14 | 50.18 | 47.15 | -3.57 | -7.04% | 46.78 | 50.18 | 59333 | 28796 | 10.84% |
| 2024-11-13 | 51.30 | 50.72 | -1.26 | -2.42% | 49.51 | 51.40 | 68393 | 34480 | 12.50% |
| 2024-11-12 | 50.00 | 51.98 | 2.03 | 4.06% | 49.00 | 55.80 | 121833 | 62644 | 22.27% |
| 2024-11-11 | 48.68 | 49.95 | 1.28 | 2.63% | 48.27 | 49.95 | 72050 | 35641 | 13.17% |
| 2024-11-08 | 49.50 | 48.67 | 0.43 | 0.89% | 48.28 | 50.16 | 75957 | 37373 | 13.88% |
| 2024-11-07 | 47.51 | 48.24 | -0.12 | -0.25% | 47.03 | 48.80 | 66233 | 31620 | 12.11% |
| 2024-11-06 | 48.50 | 48.36 | 0.77 | 1.62% | 47.86 | 49.88 | 97729 | 47925 | 17.86% |
| 2024-11-05 | 45.94 | 47.59 | 1.19 | 2.56% | 45.89 | 48.00 | 70573 | 33282 | 12.90% |
| 2024-11-04 | 44.52 | 46.40 | 1.88 | 4.22% | 44.15 | 46.46 | 53257 | 24300 | 9.73% |
| 2024-11-01 | 49.96 | 44.52 | -5.97 | -11.82% | 44.46 | 49.96 | 99293 | 46159 | 18.15% |
| 2024-10-31 | 48.48 | 50.49 | 2.51 | 5.23% | 47.70 | 52.10 | 121218 | 60579 | 22.16% |
| 2024-10-30 | 47.10 | 47.98 | 0.20 | 0.42% | 46.73 | 48.50 | 71710 | 34283 | 13.11% |
| 2024-10-29 | 48.99 | 47.78 | -2.02 | -4.06% | 47.60 | 50.35 | 93877 | 45817 | 17.16% |
| 2024-10-28 | 48.97 | 49.80 | -0.69 | -1.37% | 48.03 | 50.30 | 117354 | 57638 | 21.45% |
| 2024-10-25 | 48.01 | 50.49 | 3.77 | 8.07% | 47.50 | 52.30 | 151406 | 75765 | 27.67% |
| 2024-10-24 | 46.41 | 46.72 | -1.28 | -2.67% | 46.33 | 49.91 | 103336 | 48687 | 18.89% |
| 2024-10-23 | 48.73 | 48.00 | -1.00 | -2.04% | 47.11 | 52.22 | 158696 | 79139 | 29.01% |
| 2024-10-22 | 56.30 | 49.00 | -2.91 | -5.61% | 48.86 | 59.90 | 261006 | 141464 | 47.71% |
| 2024-10-21 | 50.00 | 51.91 | 8.65 | 20.00% | 46.15 | 51.91 | 175760 | 87512 | 32.13% |
| 2024-10-18 | 35.66 | 43.26 | 7.21 | 20.00% | 35.66 | 43.26 | 89205 | 36434 | 16.30% |
| 2024-10-17 | 35.92 | 36.05 | 0.76 | 2.15% | 35.92 | 36.87 | 52556 | 19142 | 9.61% |
| 2024-10-16 | 34.60 | 35.29 | -0.23 | -0.65% | 34.45 | 35.88 | 38336 | 13524 | 7.01% |
| 2024-10-15 | 36.06 | 35.52 | -1.04 | -2.84% | 35.52 | 37.22 | 52813 | 19226 | 9.65% |
| 2024-10-14 | 35.32 | 36.56 | 1.44 | 4.10% | 34.01 | 36.57 | 55400 | 19624 | 10.13% |
| 2024-10-11 | 35.98 | 35.12 | -1.01 | -2.80% | 34.33 | 36.71 | 48146 | 17165 | 8.80% |
| 2024-10-10 | 37.89 | 36.13 | -1.15 | -3.08% | 35.48 | 38.50 | 57224 | 21165 | 10.46% |
| 2024-10-09 | 41.00 | 37.28 | -6.83 | -15.48% | 36.00 | 41.76 | 102232 | 40272 | 18.69% |
| 2024-10-08 | 42.90 | 44.11 | 7.35 | 19.99% | 38.58 | 44.11 | 114883 | 47891 | 21.00% |
| 2024-09-30 | 33.19 | 36.76 | 4.58 | 14.23% | 32.38 | 37.66 | 103200 | 35747 | 18.86% |
| 2024-09-27 | 30.35 | 32.18 | 2.11 | 7.02% | 30.13 | 33.00 | 79490 | 25024 | 14.53% |
| 2024-09-26 | 29.32 | 30.07 | 0.61 | 2.07% | 29.21 | 30.09 | 40156 | 11911 | 7.34% |
| 2024-09-25 | 29.88 | 29.46 | -0.15 | -0.51% | 29.36 | 30.26 | 39794 | 11897 | 7.27% |
| 2024-09-24 | 29.08 | 29.61 | 0.32 | 1.09% | 28.62 | 29.75 | 43382 | 12695 | 7.93% |
| 2024-09-23 | 28.47 | 29.29 | 0.72 | 2.52% | 28.25 | 29.76 | 36781 | 10701 | 6.72% |
| 2024-09-20 | 28.49 | 28.57 | 0.02 | 0.07% | 28.36 | 28.90 | 20018 | 5728 | 3.66% |
| 2024-09-19 | 28.28 | 28.55 | 0.35 | 1.24% | 28.10 | 28.78 | 22564 | 6433 | 4.12% |
| 2024-09-18 | 27.63 | 28.20 | 0.10 | 0.36% | 27.63 | 28.36 | 21193 | 5934 | 3.87% |
| 2024-09-13 | 28.38 | 28.10 | -0.43 | -1.51% | 27.95 | 28.99 | 30569 | 8699 | 5.59% |
| 2024-09-12 | 29.97 | 28.53 | -0.75 | -2.56% | 28.53 | 30.00 | 38440 | 11177 | 7.03% |
| 2024-09-11 | 30.80 | 29.28 | -1.52 | -4.94% | 29.26 | 30.84 | 43867 | 13107 | 8.02% |
| 2024-09-10 | 30.55 | 30.80 | 0.54 | 1.78% | 30.01 | 30.89 | 36724 | 11239 | 6.71% |
| 2024-09-09 | 30.05 | 30.26 | -0.18 | -0.59% | 29.90 | 30.89 | 34785 | 10574 | 6.36% |
| 2024-09-06 | 31.26 | 30.44 | -1.33 | -4.19% | 30.37 | 31.41 | 56055 | 17253 | 10.25% |
| 2024-09-05 | 30.59 | 31.77 | 0.78 | 2.52% | 30.38 | 32.47 | 82814 | 26010 | 15.14% |
| 2024-09-04 | 30.00 | 30.99 | 1.02 | 3.40% | 29.58 | 31.45 | 79493 | 24505 | 14.53% |
| 2024-09-03 | 29.50 | 29.97 | 0.35 | 1.18% | 29.27 | 30.08 | 41281 | 12277 | 7.55% |
| 2024-09-02 | 30.48 | 29.62 | -0.84 | -2.76% | 29.58 | 30.80 | 54295 | 16424 | 9.92% |
| 2024-08-30 | 29.05 | 30.46 | 0.89 | 3.01% | 29.05 | 31.06 | 72816 | 22163 | 13.31% |
| 2024-08-29 | 29.24 | 29.57 | 1.01 | 3.54% | 28.78 | 29.97 | 55760 | 16428 | 10.19% |
| 2024-08-28 | 29.30 | 28.56 | -1.13 | -3.81% | 28.28 | 29.98 | 52946 | 15249 | 9.68% |
| 2024-08-27 | 30.50 | 29.69 | -1.55 | -4.96% | 29.51 | 31.26 | 64029 | 19334 | 11.70% |
| 2024-08-26 | 29.88 | 31.24 | 1.10 | 3.65% | 28.98 | 31.27 | 95626 | 28922 | 17.48% |
| 2024-08-23 | 28.67 | 30.14 | 0.84 | 2.87% | 28.67 | 30.66 | 99435 | 29793 | 18.17% |
| 2024-08-22 | 31.96 | 29.30 | -4.04 | -12.12% | 29.17 | 31.96 | 133304 | 40504 | 24.37% |
| 2024-08-21 | 28.06 | 33.34 | 4.98 | 17.56% | 28.01 | 34.03 | 183740 | 59420 | 33.58% |
| 2024-08-20 | 28.50 | 28.36 | -1.34 | -4.51% | 27.98 | 29.45 | 53989 | 15333 | 9.87% |
| 2024-08-19 | 30.59 | 29.70 | -0.45 | -1.49% | 29.18 | 31.76 | 89780 | 27444 | 16.41% |
| 2024-08-16 | 28.60 | 30.15 | 1.51 | 5.27% | 28.43 | 30.39 | 77284 | 23006 | 14.13% |
| 2024-08-15 | 27.88 | 28.64 | 0.25 | 0.88% | 27.72 | 29.00 | 41556 | 11803 | 7.60% |
| 2024-08-14 | 27.40 | 28.39 | 0.73 | 2.64% | 27.13 | 28.96 | 45144 | 12769 | 8.25% |
| 2024-08-13 | 27.55 | 27.66 | 0.54 | 1.99% | 27.18 | 29.00 | 31091 | 8640 | 5.68% |