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 | 48.92 | 49.03 | 0.35 | 0.72% | 48.43 | 51.00 | 347169 | 172775 | 7.63% |
| 2024-11-20 | 45.31 | 48.68 | 2.08 | 4.46% | 44.90 | 49.03 | 385381 | 182794 | 8.47% |
| 2024-11-19 | 43.00 | 46.60 | 3.23 | 7.45% | 43.00 | 47.71 | 393030 | 178548 | 8.63% |
| 2024-11-18 | 46.60 | 43.37 | -4.82 | -10.00% | 43.37 | 48.18 | 352621 | 157944 | 7.75% |
| 2024-11-15 | 49.30 | 48.19 | 0.49 | 1.03% | 47.32 | 50.10 | 364948 | 178477 | 8.02% |
| 2024-11-14 | 49.30 | 47.70 | -2.43 | -4.85% | 47.68 | 51.00 | 313708 | 153690 | 6.89% |
| 2024-11-13 | 51.88 | 50.13 | -1.20 | -2.34% | 48.77 | 52.85 | 422674 | 212430 | 9.28% |
| 2024-11-12 | 57.14 | 51.33 | -5.70 | -9.99% | 51.33 | 57.88 | 538635 | 287232 | 11.83% |
| 2024-11-11 | 53.00 | 57.03 | 3.14 | 5.83% | 53.00 | 59.28 | 718576 | 411362 | 15.79% |
| 2024-11-08 | 58.80 | 53.89 | -1.71 | -3.08% | 51.55 | 58.80 | 784882 | 436087 | 17.24% |
| 2024-11-07 | 60.75 | 55.60 | -6.18 | -10.00% | 55.60 | 60.75 | 944627 | 540253 | 20.75% |
| 2024-11-06 | 61.78 | 61.78 | 5.62 | 10.01% | 61.78 | 61.78 | 48493 | 29959 | 1.07% |
| 2024-11-05 | 56.16 | 56.16 | 5.11 | 10.01% | 56.16 | 56.16 | 15806 | 8876 | 0.35% |
| 2024-11-04 | 51.05 | 51.05 | 4.64 | 10.00% | 51.05 | 51.05 | 163811 | 83625 | 3.60% |
| 2024-11-01 | 51.40 | 46.41 | -0.32 | -0.68% | 45.89 | 51.40 | 828192 | 405867 | 18.19% |
| 2024-10-31 | 46.73 | 46.73 | 4.25 | 10.00% | 46.73 | 46.73 | 85780 | 40084 | 1.88% |
| 2024-10-30 | 38.70 | 42.48 | 3.86 | 9.99% | 38.70 | 42.48 | 224411 | 91904 | 4.93% |
| 2024-10-29 | 35.80 | 38.62 | 3.51 | 10.00% | 35.66 | 38.62 | 392979 | 147728 | 8.63% |
| 2024-10-28 | 37.00 | 35.11 | 1.38 | 4.09% | 34.51 | 37.00 | 294115 | 104454 | 6.46% |
| 2024-10-25 | 33.00 | 33.73 | 0.70 | 2.12% | 32.85 | 34.06 | 172235 | 57908 | 3.78% |
| 2024-10-24 | 33.00 | 33.03 | 1.16 | 3.64% | 32.30 | 33.81 | 218502 | 72225 | 4.80% |
| 2024-10-23 | 32.93 | 31.87 | -1.08 | -3.28% | 31.78 | 32.93 | 159164 | 51447 | 3.50% |
| 2024-10-22 | 31.99 | 32.95 | 0.59 | 1.82% | 31.22 | 33.00 | 257540 | 82924 | 5.66% |
| 2024-10-21 | 30.68 | 32.36 | 2.27 | 7.54% | 30.10 | 33.10 | 316785 | 100814 | 6.96% |
| 2024-10-18 | 29.10 | 30.09 | 1.79 | 6.33% | 28.65 | 30.69 | 229955 | 68701 | 5.05% |
| 2024-10-17 | 27.90 | 28.30 | 0.57 | 2.06% | 27.55 | 28.50 | 108968 | 30656 | 2.39% |
| 2024-10-16 | 26.20 | 27.73 | 1.28 | 4.84% | 26.02 | 28.55 | 155654 | 42898 | 3.42% |
| 2024-10-15 | 26.82 | 26.45 | -0.56 | -2.07% | 26.39 | 27.36 | 102589 | 27476 | 2.25% |
| 2024-10-14 | 26.98 | 27.01 | 0.22 | 0.82% | 25.97 | 27.24 | 92801 | 24762 | 2.04% |
| 2024-10-11 | 27.90 | 26.79 | -1.43 | -5.07% | 26.57 | 27.97 | 110845 | 30054 | 2.43% |
| 2024-10-10 | 28.66 | 28.22 | 0.10 | 0.36% | 27.86 | 29.29 | 127633 | 36493 | 2.80% |
| 2024-10-09 | 28.84 | 28.12 | -1.53 | -5.16% | 28.04 | 30.01 | 198637 | 57739 | 4.36% |
| 2024-10-08 | 31.45 | 29.65 | 1.03 | 3.60% | 28.01 | 31.46 | 312322 | 93938 | 6.86% |
| 2024-09-30 | 28.91 | 28.62 | 1.92 | 7.19% | 27.45 | 28.91 | 254949 | 72255 | 5.60% |
| 2024-09-27 | 25.83 | 26.70 | 1.18 | 4.62% | 25.60 | 26.81 | 76017 | 19938 | 1.67% |
| 2024-09-26 | 24.37 | 25.52 | 1.23 | 5.06% | 24.20 | 25.52 | 96183 | 24003 | 2.11% |
| 2024-09-25 | 24.00 | 24.29 | 0.49 | 2.06% | 24.00 | 25.22 | 89037 | 22046 | 1.96% |
| 2024-09-24 | 22.17 | 23.80 | 1.75 | 7.94% | 22.16 | 23.89 | 100826 | 23291 | 2.21% |
| 2024-09-23 | 22.75 | 22.05 | -0.65 | -2.86% | 21.98 | 23.29 | 89669 | 20159 | 1.97% |
| 2024-09-20 | 24.50 | 22.70 | -1.66 | -6.81% | 22.56 | 24.95 | 108361 | 25335 | 2.38% |
| 2024-09-19 | 24.04 | 24.36 | 0.44 | 1.84% | 23.68 | 24.80 | 31727 | 7714 | 0.70% |
| 2024-09-18 | 24.61 | 23.92 | -0.47 | -1.93% | 23.67 | 24.61 | 27037 | 6493 | 0.59% |
| 2024-09-13 | 24.48 | 24.39 | -0.09 | -0.37% | 24.14 | 24.69 | 26025 | 6334 | 0.57% |
| 2024-09-12 | 24.28 | 24.48 | 0.50 | 2.09% | 24.06 | 25.00 | 54499 | 13363 | 1.20% |
| 2024-09-11 | 24.00 | 23.98 | -0.12 | -0.50% | 23.80 | 24.10 | 20996 | 5033 | 0.46% |
| 2024-09-10 | 24.15 | 24.10 | 0.06 | 0.25% | 23.51 | 24.29 | 33735 | 8044 | 0.74% |
| 2024-09-09 | 24.40 | 24.04 | -0.34 | -1.39% | 24.00 | 24.52 | 21347 | 5161 | 0.47% |
| 2024-09-06 | 24.83 | 24.38 | -0.50 | -2.01% | 24.20 | 25.15 | 27984 | 6864 | 0.61% |
| 2024-09-05 | 25.05 | 24.88 | -0.13 | -0.52% | 24.75 | 25.30 | 28482 | 7114 | 0.63% |
| 2024-09-04 | 25.03 | 25.01 | -0.33 | -1.30% | 24.87 | 25.20 | 25242 | 6312 | 0.55% |
| 2024-09-03 | 25.10 | 25.34 | 0.47 | 1.89% | 24.91 | 25.55 | 35743 | 9043 | 0.79% |
| 2024-09-02 | 25.55 | 24.87 | -0.63 | -2.47% | 24.81 | 25.70 | 31225 | 7854 | 0.69% |
| 2024-08-30 | 24.79 | 25.50 | 0.71 | 2.86% | 24.79 | 25.85 | 44445 | 11323 | 0.98% |
| 2024-08-29 | 24.18 | 24.79 | 0.55 | 2.27% | 24.11 | 24.90 | 33905 | 8340 | 0.74% |
| 2024-08-28 | 23.97 | 24.24 | 0.27 | 1.13% | 23.90 | 24.28 | 17446 | 4199 | 0.38% |
| 2024-08-27 | 24.30 | 23.97 | -0.33 | -1.36% | 23.70 | 24.30 | 20935 | 5009 | 0.46% |
| 2024-08-26 | 23.80 | 24.30 | 0.50 | 2.10% | 23.76 | 24.59 | 31731 | 7671 | 0.70% |
| 2024-08-23 | 23.64 | 23.80 | 0.10 | 0.42% | 23.51 | 23.91 | 21461 | 5097 | 0.47% |
| 2024-08-22 | 24.30 | 23.70 | -0.72 | -2.95% | 23.57 | 24.52 | 53589 | 12757 | 1.18% |
| 2024-08-21 | 24.58 | 24.42 | -0.43 | -1.73% | 24.34 | 24.94 | 26194 | 6445 | 0.58% |
| 2024-08-20 | 25.35 | 24.85 | -0.47 | -1.86% | 24.70 | 25.45 | 37713 | 9437 | 0.83% |
| 2024-08-19 | 25.28 | 25.32 | 0.07 | 0.28% | 25.06 | 25.55 | 20460 | 5186 | 0.45% |
| 2024-08-16 | 25.26 | 25.25 | -0.22 | -0.86% | 25.20 | 25.68 | 29265 | 7439 | 0.64% |
| 2024-08-15 | 25.40 | 25.47 | 0.04 | 0.16% | 24.96 | 25.92 | 44656 | 11367 | 0.98% |
| 2024-08-14 | 25.60 | 25.43 | 0.00 | 0.00% | 25.26 | 26.05 | 37904 | 9713 | 0.83% |
| 2024-08-13 | 25.31 | 25.43 | 0.01 | 0.04% | 24.91 | 25.52 | 37770 | 9529 | 0.83% |