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 | 46.64 | 46.25 | -0.65 | -1.39% | 45.61 | 47.13 | 26451 | 12292 | 3.67% |
| 2024-11-20 | 46.33 | 46.90 | 0.20 | 0.43% | 46.33 | 47.26 | 24391 | 11411 | 3.39% |
| 2024-11-19 | 45.32 | 46.70 | 1.48 | 3.27% | 44.81 | 46.77 | 29146 | 13362 | 4.05% |
| 2024-11-18 | 47.56 | 45.22 | -2.67 | -5.58% | 44.44 | 47.80 | 40309 | 18363 | 5.60% |
| 2024-11-15 | 48.62 | 47.89 | -1.03 | -2.11% | 47.89 | 49.86 | 35801 | 17494 | 4.97% |
| 2024-11-14 | 50.97 | 48.92 | -2.56 | -4.97% | 48.77 | 51.32 | 44718 | 22290 | 6.21% |
| 2024-11-13 | 50.20 | 51.48 | 0.68 | 1.34% | 49.35 | 52.01 | 52002 | 26438 | 7.22% |
| 2024-11-12 | 51.95 | 50.80 | -1.42 | -2.72% | 50.21 | 52.50 | 51458 | 26407 | 7.15% |
| 2024-11-11 | 49.90 | 52.22 | 1.69 | 3.34% | 49.90 | 52.36 | 80018 | 41229 | 11.11% |
| 2024-11-08 | 50.79 | 50.53 | 0.89 | 1.79% | 50.53 | 53.36 | 93850 | 48736 | 13.04% |
| 2024-11-07 | 48.59 | 49.64 | 0.16 | 0.32% | 47.88 | 51.20 | 52199 | 25804 | 7.25% |
| 2024-11-06 | 49.61 | 49.48 | -0.72 | -1.43% | 49.00 | 52.12 | 70320 | 35520 | 9.77% |
| 2024-11-05 | 48.10 | 50.20 | 1.40 | 2.87% | 47.92 | 50.76 | 60887 | 30253 | 8.46% |
| 2024-11-04 | 48.49 | 48.80 | -0.06 | -0.12% | 48.49 | 50.00 | 52802 | 25876 | 7.33% |
| 2024-11-01 | 54.00 | 48.86 | -5.89 | -10.76% | 48.58 | 54.16 | 95232 | 48163 | 13.23% |
| 2024-10-31 | 55.00 | 54.75 | -1.95 | -3.44% | 52.60 | 56.13 | 152364 | 82688 | 21.16% |
| 2024-10-30 | 47.65 | 56.70 | 9.45 | 20.00% | 47.65 | 56.70 | 120258 | 64847 | 16.70% |
| 2024-10-29 | 50.00 | 47.25 | -3.68 | -7.23% | 47.11 | 50.30 | 92412 | 44604 | 12.84% |
| 2024-10-28 | 52.34 | 50.93 | -1.95 | -3.69% | 50.48 | 53.15 | 102233 | 52689 | 14.20% |
| 2024-10-25 | 50.00 | 52.88 | 2.81 | 5.61% | 48.26 | 54.65 | 168772 | 86646 | 23.44% |
| 2024-10-24 | 45.29 | 50.07 | 3.33 | 7.12% | 44.04 | 51.89 | 153616 | 74547 | 21.34% |
| 2024-10-23 | 44.00 | 46.74 | 1.13 | 2.48% | 43.66 | 49.80 | 117141 | 55383 | 16.27% |
| 2024-10-22 | 47.52 | 45.61 | -0.40 | -0.87% | 45.00 | 48.55 | 104131 | 48619 | 14.46% |
| 2024-10-21 | 42.80 | 46.01 | 4.32 | 10.36% | 42.80 | 49.28 | 115501 | 52667 | 16.04% |
| 2024-10-18 | 38.89 | 41.69 | 2.57 | 6.57% | 38.89 | 43.00 | 67828 | 28010 | 9.42% |
| 2024-10-17 | 39.00 | 39.12 | 0.64 | 1.66% | 38.48 | 40.16 | 31765 | 12562 | 4.41% |
| 2024-10-16 | 38.30 | 38.48 | -0.69 | -1.76% | 38.13 | 39.39 | 22269 | 8593 | 3.09% |
| 2024-10-15 | 39.98 | 39.17 | -1.14 | -2.83% | 39.16 | 41.48 | 34586 | 13953 | 4.80% |
| 2024-10-14 | 38.94 | 40.31 | 1.85 | 4.81% | 38.16 | 40.31 | 29783 | 11733 | 4.14% |
| 2024-10-11 | 41.00 | 38.46 | -1.95 | -4.83% | 37.89 | 41.00 | 34105 | 13297 | 4.74% |
| 2024-10-10 | 41.45 | 40.41 | 0.29 | 0.72% | 39.58 | 42.27 | 39105 | 16058 | 5.43% |
| 2024-10-09 | 45.33 | 40.12 | -7.83 | -16.33% | 40.12 | 45.33 | 65314 | 28230 | 9.07% |
| 2024-10-08 | 49.80 | 47.95 | 5.66 | 13.38% | 42.60 | 49.93 | 87029 | 40564 | 12.09% |
| 2024-09-30 | 37.62 | 42.29 | 5.53 | 15.04% | 37.61 | 42.50 | 73245 | 29309 | 10.17% |
| 2024-09-27 | 35.35 | 36.76 | 2.06 | 5.94% | 34.94 | 37.30 | 49296 | 17801 | 6.85% |
| 2024-09-26 | 33.53 | 34.70 | 0.77 | 2.27% | 33.53 | 34.80 | 26985 | 9279 | 3.75% |
| 2024-09-25 | 33.95 | 33.93 | 0.35 | 1.04% | 33.73 | 34.80 | 28790 | 9861 | 4.00% |
| 2024-09-24 | 32.81 | 33.58 | 0.89 | 2.72% | 31.88 | 33.60 | 27896 | 9200 | 3.87% |
| 2024-09-23 | 33.05 | 32.69 | -0.51 | -1.54% | 32.57 | 33.61 | 16789 | 5561 | 2.33% |
| 2024-09-20 | 33.04 | 33.20 | 0.11 | 0.33% | 32.91 | 33.68 | 15428 | 5130 | 2.14% |
| 2024-09-19 | 32.81 | 33.09 | 0.66 | 2.04% | 32.34 | 33.49 | 16710 | 5497 | 2.32% |
| 2024-09-18 | 32.92 | 32.43 | -0.39 | -1.19% | 32.05 | 33.10 | 9739 | 3161 | 1.35% |
| 2024-09-13 | 33.50 | 32.82 | -0.84 | -2.50% | 32.82 | 33.88 | 13587 | 4542 | 1.89% |
| 2024-09-12 | 34.55 | 33.66 | -0.62 | -1.81% | 33.55 | 34.73 | 12691 | 4325 | 1.76% |
| 2024-09-11 | 34.49 | 34.28 | -0.33 | -0.95% | 34.11 | 34.90 | 10811 | 3722 | 1.50% |
| 2024-09-10 | 34.12 | 34.61 | 0.73 | 2.15% | 33.33 | 34.76 | 15162 | 5173 | 2.11% |
| 2024-09-09 | 33.78 | 33.88 | -0.12 | -0.35% | 33.59 | 34.20 | 9958 | 3381 | 1.38% |
| 2024-09-06 | 35.29 | 34.00 | -1.30 | -3.68% | 34.00 | 35.39 | 19425 | 6713 | 2.70% |
| 2024-09-05 | 35.20 | 35.30 | 0.08 | 0.23% | 34.93 | 35.73 | 15184 | 5355 | 2.11% |
| 2024-09-04 | 35.03 | 35.22 | -0.23 | -0.65% | 34.75 | 35.68 | 14801 | 5210 | 2.06% |
| 2024-09-03 | 34.75 | 35.45 | 0.70 | 2.01% | 34.49 | 35.67 | 16071 | 5663 | 2.23% |
| 2024-09-02 | 36.35 | 34.75 | -1.75 | -4.79% | 34.75 | 36.85 | 28195 | 10002 | 3.92% |
| 2024-08-30 | 36.04 | 36.50 | 0.47 | 1.30% | 36.04 | 37.48 | 37504 | 13861 | 5.21% |
| 2024-08-29 | 34.34 | 36.03 | 1.62 | 4.71% | 34.24 | 36.28 | 30123 | 10668 | 4.18% |
| 2024-08-28 | 34.69 | 34.41 | -0.59 | -1.69% | 34.38 | 35.68 | 22496 | 7849 | 3.12% |
| 2024-08-27 | 36.15 | 35.00 | -1.52 | -4.16% | 34.69 | 36.40 | 30921 | 10962 | 4.30% |
| 2024-08-26 | 37.55 | 36.52 | -0.66 | -1.78% | 36.20 | 37.80 | 32457 | 11887 | 4.51% |
| 2024-08-23 | 37.39 | 37.18 | -0.27 | -0.72% | 35.60 | 38.68 | 48771 | 17967 | 6.77% |
| 2024-08-22 | 38.68 | 37.45 | -2.32 | -5.83% | 37.20 | 39.91 | 61675 | 23668 | 8.57% |
| 2024-08-21 | 41.00 | 39.77 | -1.21 | -2.95% | 39.10 | 42.98 | 92190 | 38034 | 12.81% |
| 2024-08-20 | 38.51 | 40.98 | 2.77 | 7.25% | 38.51 | 44.25 | 98912 | 40517 | 13.74% |
| 2024-08-19 | 37.14 | 38.21 | -2.97 | -7.21% | 36.64 | 39.87 | 67974 | 25812 | 9.44% |
| 2024-08-16 | 40.99 | 41.18 | 2.06 | 5.27% | 40.65 | 43.00 | 83526 | 34883 | 11.60% |
| 2024-08-15 | 37.49 | 39.12 | 1.20 | 3.16% | 37.25 | 39.36 | 43779 | 16877 | 6.08% |
| 2024-08-14 | 36.66 | 37.92 | 1.21 | 3.30% | 36.51 | 38.48 | 30955 | 11579 | 4.30% |
| 2024-08-13 | 35.98 | 36.71 | 0.73 | 2.03% | 35.73 | 36.93 | 14955 | 5471 | 2.08% |