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 | 54.74 | 58.44 | 3.00 | 5.41% | 54.70 | 60.00 | 1185874 | 687060 | 14.07% |
| 2024-11-20 | 54.70 | 55.44 | -0.18 | -0.32% | 54.10 | 56.38 | 885880 | 488786 | 10.51% |
| 2024-11-19 | 53.60 | 55.62 | 2.42 | 4.55% | 51.05 | 56.77 | 1110326 | 598189 | 13.17% |
| 2024-11-18 | 57.00 | 53.20 | -4.46 | -7.73% | 52.47 | 57.68 | 1093201 | 599825 | 12.97% |
| 2024-11-15 | 62.42 | 57.66 | -5.14 | -8.18% | 57.40 | 63.25 | 1145827 | 692202 | 13.59% |
| 2024-11-14 | 65.00 | 62.80 | -4.67 | -6.92% | 60.88 | 66.80 | 1200584 | 758145 | 14.24% |
| 2024-11-13 | 67.68 | 67.47 | -1.72 | -2.49% | 66.02 | 73.00 | 1385856 | 953772 | 16.44% |
| 2024-11-12 | 64.01 | 69.19 | 3.33 | 5.06% | 62.26 | 71.00 | 1682593 | 1120461 | 19.96% |
| 2024-11-11 | 67.60 | 65.86 | 0.16 | 0.24% | 64.58 | 72.20 | 1649088 | 1121118 | 19.56% |
| 2024-11-08 | 62.44 | 65.70 | 5.97 | 9.99% | 61.53 | 65.70 | 684098 | 439041 | 8.12% |
| 2024-11-07 | 52.33 | 59.73 | 5.43 | 10.00% | 51.06 | 59.73 | 1402417 | 770384 | 16.64% |
| 2024-11-06 | 52.00 | 54.30 | 3.73 | 7.38% | 51.16 | 55.63 | 1528825 | 828943 | 18.14% |
| 2024-11-05 | 45.39 | 50.57 | 4.60 | 10.01% | 45.32 | 50.57 | 822769 | 394460 | 9.76% |
| 2024-11-04 | 45.99 | 45.97 | -1.03 | -2.19% | 43.00 | 47.10 | 758951 | 342202 | 9.00% |
| 2024-11-01 | 45.00 | 47.00 | 1.50 | 3.30% | 45.00 | 50.05 | 1119280 | 541665 | 13.28% |
| 2024-10-31 | 46.13 | 45.50 | -0.62 | -1.34% | 44.00 | 46.46 | 674598 | 304844 | 8.00% |
| 2024-10-30 | 43.02 | 46.12 | 2.37 | 5.42% | 43.00 | 48.00 | 847604 | 387759 | 10.06% |
| 2024-10-29 | 42.69 | 43.75 | 1.15 | 2.70% | 42.05 | 44.50 | 658824 | 286575 | 7.82% |
| 2024-10-28 | 41.16 | 42.60 | 1.32 | 3.20% | 40.85 | 43.20 | 426296 | 179944 | 5.06% |
| 2024-10-25 | 40.99 | 41.28 | 0.11 | 0.27% | 40.75 | 41.83 | 276830 | 114012 | 3.28% |
| 2024-10-24 | 41.59 | 41.17 | -1.13 | -2.67% | 40.90 | 42.24 | 325292 | 134260 | 3.86% |
| 2024-10-23 | 41.27 | 42.30 | 1.03 | 2.50% | 40.50 | 43.80 | 588733 | 249833 | 6.98% |
| 2024-10-22 | 42.40 | 41.27 | -1.53 | -3.57% | 40.70 | 42.40 | 477459 | 197121 | 5.66% |
| 2024-10-21 | 42.90 | 42.80 | -0.14 | -0.33% | 41.90 | 43.88 | 652723 | 279577 | 7.74% |
| 2024-10-18 | 40.00 | 42.94 | 2.50 | 6.18% | 39.36 | 44.25 | 782164 | 325893 | 9.28% |
| 2024-10-17 | 42.07 | 40.44 | 0.78 | 1.97% | 40.01 | 42.77 | 595235 | 244588 | 7.06% |
| 2024-10-16 | 39.00 | 39.66 | -0.15 | -0.38% | 38.80 | 40.52 | 294148 | 117073 | 3.49% |
| 2024-10-15 | 40.80 | 39.81 | -1.19 | -2.90% | 39.70 | 42.15 | 500702 | 204943 | 5.94% |
| 2024-10-14 | 40.03 | 41.00 | 0.99 | 2.47% | 38.55 | 41.00 | 503094 | 200741 | 5.97% |
| 2024-10-11 | 41.00 | 40.01 | -1.64 | -3.94% | 39.41 | 42.20 | 416710 | 168075 | 4.94% |
| 2024-10-10 | 44.00 | 41.65 | -3.30 | -7.34% | 41.01 | 44.95 | 754077 | 321770 | 8.95% |
| 2024-10-09 | 45.90 | 44.95 | -1.15 | -2.49% | 43.57 | 48.81 | 1016407 | 469095 | 12.06% |
| 2024-10-08 | 46.10 | 46.10 | 4.19 | 10.00% | 43.10 | 46.10 | 626711 | 285062 | 7.43% |
| 2024-09-30 | 40.00 | 41.91 | 3.81 | 10.00% | 39.00 | 41.91 | 550704 | 224222 | 6.53% |
| 2024-09-27 | 36.10 | 38.10 | 2.20 | 6.13% | 36.08 | 38.15 | 214725 | 79659 | 2.55% |
| 2024-09-26 | 35.10 | 35.90 | 0.86 | 2.45% | 34.75 | 35.98 | 311476 | 110428 | 3.70% |
| 2024-09-25 | 34.82 | 35.04 | 0.41 | 1.18% | 34.78 | 35.83 | 392705 | 138625 | 4.66% |
| 2024-09-24 | 34.63 | 34.63 | -0.19 | -0.55% | 33.78 | 34.97 | 435457 | 149617 | 5.17% |
| 2024-09-23 | 36.01 | 34.82 | -1.68 | -4.60% | 34.68 | 36.47 | 433432 | 153287 | 5.14% |
| 2024-09-20 | 35.00 | 36.50 | 0.99 | 2.79% | 34.90 | 37.27 | 694711 | 253574 | 8.24% |
| 2024-09-19 | 34.06 | 35.51 | 1.67 | 4.93% | 33.67 | 35.64 | 427532 | 148451 | 5.07% |
| 2024-09-18 | 32.99 | 33.84 | 0.79 | 2.39% | 32.70 | 33.98 | 254543 | 85444 | 3.02% |
| 2024-09-13 | 33.03 | 33.05 | 0.02 | 0.06% | 32.40 | 33.22 | 231000 | 75968 | 2.74% |
| 2024-09-12 | 32.52 | 33.03 | 0.43 | 1.32% | 32.40 | 34.00 | 294385 | 97838 | 3.49% |
| 2024-09-11 | 31.00 | 32.60 | 1.47 | 4.72% | 31.00 | 32.87 | 368192 | 118838 | 4.37% |
| 2024-09-10 | 30.48 | 31.13 | 0.70 | 2.30% | 29.89 | 31.30 | 138406 | 42418 | 1.64% |
| 2024-09-09 | 30.42 | 30.43 | 0.06 | 0.20% | 30.10 | 30.62 | 72657 | 22047 | 0.86% |
| 2024-09-06 | 30.85 | 30.37 | -0.60 | -1.94% | 30.32 | 31.22 | 99529 | 30569 | 1.18% |
| 2024-09-05 | 30.67 | 30.97 | 0.30 | 0.98% | 30.58 | 31.29 | 111680 | 34539 | 1.32% |
| 2024-09-04 | 30.50 | 30.67 | -0.17 | -0.55% | 30.50 | 31.20 | 117021 | 36101 | 1.39% |
| 2024-09-03 | 29.93 | 30.84 | 0.91 | 3.04% | 29.90 | 30.95 | 126957 | 38678 | 1.51% |
| 2024-09-02 | 30.58 | 29.93 | -0.88 | -2.86% | 29.91 | 30.88 | 118902 | 36004 | 1.41% |
| 2024-08-30 | 29.70 | 30.81 | 1.05 | 3.53% | 29.60 | 31.20 | 294165 | 90829 | 3.49% |
| 2024-08-29 | 28.52 | 29.76 | 1.20 | 4.20% | 28.35 | 29.91 | 224879 | 66278 | 2.67% |
| 2024-08-28 | 28.89 | 28.56 | -0.29 | -1.01% | 28.28 | 28.95 | 86097 | 24578 | 1.02% |
| 2024-08-27 | 29.07 | 28.85 | -0.39 | -1.33% | 28.70 | 29.46 | 78116 | 22648 | 0.93% |
| 2024-08-26 | 29.07 | 29.24 | 0.16 | 0.55% | 28.52 | 29.59 | 102983 | 29988 | 1.22% |
| 2024-08-23 | 28.80 | 29.08 | 0.08 | 0.28% | 28.70 | 29.50 | 111625 | 32508 | 1.32% |
| 2024-08-22 | 29.16 | 29.00 | -0.16 | -0.55% | 28.87 | 30.29 | 188650 | 55897 | 2.24% |
| 2024-08-21 | 29.10 | 29.16 | -0.16 | -0.55% | 28.91 | 29.69 | 106657 | 31172 | 1.27% |
| 2024-08-20 | 30.21 | 29.32 | -1.06 | -3.49% | 29.23 | 30.38 | 159848 | 47420 | 1.90% |
| 2024-08-19 | 29.70 | 30.38 | 1.60 | 5.56% | 29.51 | 31.00 | 347240 | 105772 | 4.12% |
| 2024-08-16 | 28.90 | 28.78 | 0.08 | 0.28% | 28.50 | 29.07 | 77943 | 22421 | 0.92% |
| 2024-08-15 | 28.40 | 28.70 | 0.25 | 0.88% | 28.30 | 28.99 | 91229 | 26184 | 1.08% |
| 2024-08-14 | 28.77 | 28.45 | -0.31 | -1.08% | 28.34 | 28.78 | 73143 | 20836 | 0.87% |
| 2024-08-13 | 28.77 | 28.76 | -0.05 | -0.17% | 28.05 | 29.03 | 111088 | 31739 | 1.32% |