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 | 55.80 | 55.29 | -0.76 | -1.36% | 54.63 | 56.10 | 94169 | 51983 | 1.93% |
| 2024-11-20 | 53.13 | 56.05 | 2.41 | 4.49% | 53.00 | 56.10 | 132802 | 72738 | 2.72% |
| 2024-11-19 | 52.30 | 53.64 | 1.34 | 2.56% | 51.55 | 53.65 | 96377 | 50808 | 1.97% |
| 2024-11-18 | 54.30 | 52.30 | -2.00 | -3.68% | 52.00 | 55.06 | 112325 | 59893 | 2.30% |
| 2024-11-15 | 56.27 | 54.30 | -2.17 | -3.84% | 54.15 | 57.19 | 136880 | 76224 | 2.80% |
| 2024-11-14 | 59.80 | 56.47 | -4.38 | -7.20% | 56.17 | 59.90 | 197492 | 114383 | 4.04% |
| 2024-11-13 | 60.00 | 60.85 | -0.31 | -0.51% | 59.30 | 63.33 | 197598 | 121886 | 4.05% |
| 2024-11-12 | 60.08 | 61.16 | 1.17 | 1.95% | 58.20 | 63.33 | 239407 | 145452 | 4.90% |
| 2024-11-11 | 54.30 | 59.99 | 2.76 | 4.82% | 54.05 | 61.23 | 244678 | 141947 | 5.01% |
| 2024-11-08 | 61.14 | 57.23 | 1.65 | 2.97% | 57.20 | 61.14 | 352346 | 208416 | 7.21% |
| 2024-11-07 | 50.54 | 55.58 | 5.05 | 9.99% | 50.05 | 55.58 | 138576 | 74978 | 2.84% |
| 2024-11-06 | 47.89 | 50.53 | 1.89 | 3.89% | 47.80 | 52.00 | 190596 | 94218 | 3.90% |
| 2024-11-05 | 47.20 | 48.64 | 0.00 | 0.00% | 47.11 | 48.99 | 177782 | 85621 | 3.64% |
| 2024-11-04 | 46.67 | 48.64 | 2.86 | 6.25% | 45.51 | 50.30 | 267643 | 127033 | 5.48% |
| 2024-11-01 | 41.02 | 45.78 | 4.16 | 10.00% | 41.02 | 45.78 | 152089 | 68432 | 3.11% |
| 2024-10-31 | 41.50 | 41.62 | 1.37 | 3.40% | 41.05 | 42.38 | 86382 | 36196 | 1.77% |
| 2024-10-30 | 40.70 | 40.25 | -0.95 | -2.31% | 39.86 | 41.08 | 57438 | 23215 | 1.18% |
| 2024-10-29 | 42.76 | 41.20 | -1.73 | -4.03% | 41.08 | 42.99 | 68176 | 28594 | 1.40% |
| 2024-10-28 | 42.18 | 42.93 | 0.97 | 2.31% | 41.73 | 42.98 | 68932 | 29348 | 1.41% |
| 2024-10-25 | 41.00 | 41.96 | 0.68 | 1.65% | 41.00 | 42.25 | 44077 | 18391 | 0.90% |
| 2024-10-24 | 42.00 | 41.28 | -0.83 | -1.97% | 41.26 | 42.13 | 39576 | 16460 | 0.81% |
| 2024-10-23 | 42.30 | 42.11 | 0.11 | 0.26% | 41.63 | 42.70 | 66379 | 28051 | 1.36% |
| 2024-10-22 | 41.42 | 42.00 | 0.45 | 1.08% | 41.10 | 42.35 | 68769 | 28864 | 1.41% |
| 2024-10-21 | 41.34 | 41.55 | 0.27 | 0.65% | 40.71 | 41.75 | 72488 | 29845 | 1.48% |
| 2024-10-18 | 40.14 | 41.28 | 1.12 | 2.79% | 39.51 | 42.34 | 86356 | 35112 | 1.77% |
| 2024-10-17 | 41.19 | 40.16 | -0.95 | -2.31% | 40.10 | 41.69 | 42831 | 17478 | 0.88% |
| 2024-10-16 | 40.98 | 41.11 | -0.38 | -0.92% | 40.58 | 42.11 | 45123 | 18552 | 0.92% |
| 2024-10-15 | 42.44 | 41.49 | -1.01 | -2.38% | 41.49 | 42.74 | 42840 | 18016 | 0.88% |
| 2024-10-14 | 41.41 | 42.50 | 1.08 | 2.61% | 41.33 | 42.75 | 67075 | 28222 | 1.37% |
| 2024-10-11 | 42.30 | 41.42 | -1.87 | -4.32% | 40.84 | 42.96 | 74682 | 31101 | 1.53% |
| 2024-10-10 | 44.00 | 43.29 | -1.73 | -3.84% | 41.80 | 45.64 | 124677 | 54537 | 2.55% |
| 2024-10-09 | 48.43 | 45.02 | -5.00 | -10.00% | 45.02 | 48.43 | 142861 | 65569 | 2.93% |
| 2024-10-08 | 50.52 | 50.02 | 4.09 | 8.90% | 45.82 | 50.52 | 220513 | 108341 | 4.52% |
| 2024-09-30 | 45.93 | 45.93 | 4.18 | 10.01% | 44.19 | 45.93 | 131178 | 59825 | 2.69% |
| 2024-09-27 | 39.55 | 41.75 | 3.80 | 10.01% | 39.55 | 41.75 | 136464 | 55533 | 2.79% |
| 2024-09-26 | 34.22 | 37.95 | 3.45 | 10.00% | 34.18 | 37.95 | 133347 | 48725 | 2.73% |
| 2024-09-25 | 35.64 | 34.50 | -0.73 | -2.07% | 34.47 | 35.95 | 67580 | 23819 | 1.38% |
| 2024-09-24 | 34.31 | 35.23 | 1.05 | 3.07% | 34.13 | 35.36 | 56319 | 19596 | 1.15% |
| 2024-09-23 | 33.75 | 34.18 | 0.28 | 0.83% | 33.71 | 34.49 | 46688 | 15934 | 0.96% |
| 2024-09-20 | 33.00 | 33.90 | 0.72 | 2.17% | 32.88 | 33.99 | 50078 | 16810 | 1.03% |
| 2024-09-19 | 31.00 | 33.18 | 2.17 | 7.00% | 31.00 | 33.73 | 85287 | 27963 | 1.75% |
| 2024-09-18 | 30.73 | 31.01 | 0.28 | 0.91% | 30.31 | 31.18 | 19442 | 5981 | 0.40% |
| 2024-09-13 | 31.61 | 30.73 | -0.88 | -2.78% | 30.67 | 31.77 | 26421 | 8217 | 0.54% |
| 2024-09-12 | 32.36 | 31.61 | -0.81 | -2.50% | 31.58 | 32.56 | 28431 | 9081 | 0.58% |
| 2024-09-11 | 32.15 | 32.42 | 0.01 | 0.03% | 32.10 | 32.67 | 14715 | 4771 | 0.30% |
| 2024-09-10 | 32.10 | 32.41 | 0.33 | 1.03% | 31.93 | 32.55 | 19452 | 6275 | 0.40% |
| 2024-09-09 | 31.96 | 32.08 | -0.06 | -0.19% | 31.83 | 32.30 | 15073 | 4827 | 0.31% |
| 2024-09-06 | 32.61 | 32.14 | -0.62 | -1.89% | 32.13 | 32.72 | 13078 | 4232 | 0.27% |
| 2024-09-05 | 32.35 | 32.76 | 0.45 | 1.39% | 32.22 | 32.77 | 21175 | 6901 | 0.43% |
| 2024-09-04 | 32.11 | 32.31 | 0.06 | 0.19% | 32.01 | 32.68 | 20619 | 6673 | 0.42% |
| 2024-09-03 | 31.67 | 32.25 | 0.54 | 1.70% | 31.50 | 32.53 | 25585 | 8233 | 0.52% |
| 2024-09-02 | 33.00 | 31.71 | -1.52 | -4.57% | 31.69 | 33.00 | 40698 | 13108 | 0.83% |
| 2024-08-30 | 32.49 | 33.23 | 0.44 | 1.34% | 32.40 | 34.00 | 63806 | 21282 | 1.31% |
| 2024-08-29 | 31.86 | 32.79 | 0.83 | 2.60% | 31.66 | 32.86 | 27129 | 8805 | 0.56% |
| 2024-08-28 | 32.41 | 31.96 | -0.57 | -1.75% | 31.63 | 32.48 | 19510 | 6227 | 0.40% |
| 2024-08-27 | 32.60 | 32.53 | -0.29 | -0.88% | 32.25 | 32.81 | 14420 | 4684 | 0.30% |
| 2024-08-26 | 32.71 | 32.82 | 0.11 | 0.34% | 32.54 | 33.10 | 20105 | 6595 | 0.41% |
| 2024-08-23 | 32.48 | 32.71 | 0.16 | 0.49% | 32.36 | 33.08 | 19260 | 6310 | 0.39% |
| 2024-08-22 | 33.39 | 32.55 | -1.05 | -3.13% | 32.45 | 33.47 | 30535 | 10006 | 0.63% |
| 2024-08-21 | 33.60 | 33.60 | -0.38 | -1.12% | 33.47 | 34.07 | 19493 | 6568 | 0.40% |
| 2024-08-20 | 34.44 | 33.98 | -0.52 | -1.51% | 33.91 | 34.45 | 20385 | 6947 | 0.42% |
| 2024-08-19 | 34.60 | 34.50 | -0.12 | -0.35% | 34.47 | 35.01 | 18777 | 6510 | 0.38% |
| 2024-08-16 | 35.45 | 34.62 | -0.75 | -2.12% | 34.60 | 35.45 | 34321 | 11950 | 0.70% |
| 2024-08-15 | 35.04 | 35.37 | 0.20 | 0.57% | 35.00 | 35.59 | 20453 | 7215 | 0.42% |