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 | 53.60 | 52.98 | -2.50 | -4.51% | 51.83 | 55.56 | 85735 | 46105 | 3.29% |
| 2024-11-20 | 55.87 | 55.48 | -0.52 | -0.93% | 52.52 | 57.80 | 111485 | 61487 | 4.28% |
| 2024-11-19 | 46.86 | 56.00 | 3.93 | 7.55% | 46.86 | 57.28 | 103255 | 52958 | 3.96% |
| 2024-11-18 | 58.50 | 52.07 | -5.79 | -10.01% | 52.07 | 58.53 | 37821 | 20118 | 1.45% |
| 2024-11-15 | 52.64 | 57.86 | 5.26 | 10.00% | 51.65 | 57.86 | 114145 | 63527 | 4.38% |
| 2024-11-14 | 53.20 | 52.60 | 2.20 | 4.37% | 51.51 | 55.44 | 105509 | 56388 | 4.05% |
| 2024-11-13 | 45.48 | 50.40 | 4.58 | 10.00% | 45.20 | 50.40 | 39734 | 19320 | 1.52% |
| 2024-11-12 | 47.82 | 45.82 | -2.23 | -4.64% | 45.06 | 47.86 | 39566 | 18302 | 1.52% |
| 2024-11-11 | 47.11 | 48.05 | 1.48 | 3.18% | 46.16 | 49.49 | 44513 | 21388 | 1.71% |
| 2024-11-08 | 45.80 | 46.57 | 1.76 | 3.93% | 44.98 | 47.45 | 37061 | 17119 | 1.42% |
| 2024-11-07 | 44.10 | 44.81 | -0.02 | -0.04% | 43.50 | 46.19 | 29643 | 13214 | 1.14% |
| 2024-11-06 | 43.72 | 44.83 | 0.78 | 1.77% | 43.03 | 46.40 | 39494 | 17663 | 1.52% |
| 2024-11-05 | 41.45 | 44.05 | 2.25 | 5.38% | 41.31 | 44.16 | 28460 | 12299 | 1.09% |
| 2024-11-04 | 40.00 | 41.80 | 1.19 | 2.93% | 40.00 | 41.84 | 26097 | 10733 | 1.00% |
| 2024-11-01 | 43.00 | 40.61 | -1.54 | -3.65% | 40.34 | 43.67 | 37866 | 15870 | 1.45% |
| 2024-10-31 | 39.60 | 42.15 | 2.55 | 6.44% | 39.28 | 42.97 | 51474 | 21404 | 1.98% |
| 2024-10-30 | 39.31 | 39.60 | -0.93 | -2.29% | 38.70 | 40.79 | 38519 | 15265 | 1.48% |
| 2024-10-29 | 39.80 | 40.53 | 2.32 | 6.07% | 39.75 | 42.00 | 61077 | 24958 | 2.34% |
| 2024-10-28 | 37.00 | 38.21 | 1.51 | 4.11% | 36.41 | 38.28 | 25554 | 9598 | 0.98% |
| 2024-10-25 | 36.65 | 36.70 | 0.05 | 0.14% | 36.35 | 37.35 | 21413 | 7871 | 0.82% |
| 2024-10-24 | 37.43 | 36.65 | -1.14 | -3.02% | 36.43 | 37.70 | 17479 | 6443 | 0.67% |
| 2024-10-23 | 39.00 | 37.86 | -1.09 | -2.80% | 37.77 | 39.07 | 33259 | 12704 | 1.28% |
| 2024-10-22 | 37.59 | 38.95 | 1.36 | 3.62% | 36.35 | 40.05 | 39888 | 15291 | 1.53% |
| 2024-10-21 | 37.80 | 37.59 | 0.13 | 0.35% | 36.90 | 38.30 | 20200 | 7597 | 0.78% |
| 2024-10-18 | 35.66 | 37.46 | 1.74 | 4.87% | 35.21 | 38.88 | 28736 | 10640 | 1.10% |
| 2024-10-17 | 36.12 | 35.72 | -0.40 | -1.11% | 35.70 | 36.91 | 17062 | 6207 | 0.65% |
| 2024-10-16 | 34.80 | 36.12 | 0.91 | 2.58% | 34.44 | 36.39 | 20554 | 7345 | 0.79% |
| 2024-10-15 | 36.68 | 35.21 | -1.44 | -3.93% | 35.16 | 37.08 | 25731 | 9313 | 0.99% |
| 2024-10-14 | 34.90 | 36.65 | 1.74 | 4.98% | 34.16 | 36.70 | 28453 | 10058 | 1.09% |
| 2024-10-11 | 37.50 | 34.91 | -2.60 | -6.93% | 34.39 | 37.56 | 28314 | 10130 | 1.09% |
| 2024-10-10 | 39.67 | 37.51 | -1.70 | -4.34% | 37.10 | 40.28 | 32454 | 12412 | 1.25% |
| 2024-10-09 | 42.99 | 39.21 | -1.92 | -4.67% | 38.21 | 42.99 | 61416 | 24888 | 2.36% |
| 2024-10-08 | 41.13 | 41.13 | 3.74 | 10.00% | 40.06 | 41.13 | 37516 | 15375 | 1.44% |
| 2024-09-30 | 37.00 | 37.39 | 3.40 | 10.00% | 35.50 | 37.39 | 41163 | 15168 | 1.58% |
| 2024-09-27 | 31.73 | 33.99 | 2.62 | 8.35% | 31.73 | 34.00 | 12790 | 4171 | 0.49% |
| 2024-09-26 | 29.87 | 31.37 | 1.65 | 5.55% | 29.52 | 31.37 | 19641 | 5999 | 0.75% |
| 2024-09-25 | 30.46 | 29.72 | -0.18 | -0.60% | 29.72 | 30.55 | 14633 | 4414 | 0.56% |
| 2024-09-24 | 29.20 | 29.90 | 0.82 | 2.82% | 28.70 | 29.90 | 15483 | 4563 | 0.59% |
| 2024-09-23 | 28.86 | 29.08 | 0.31 | 1.08% | 28.70 | 29.43 | 7876 | 2294 | 0.30% |
| 2024-09-20 | 28.62 | 28.77 | 0.28 | 0.98% | 28.48 | 28.98 | 9241 | 2657 | 0.35% |
| 2024-09-19 | 27.85 | 28.49 | 0.83 | 3.00% | 27.56 | 28.79 | 10807 | 3057 | 0.41% |
| 2024-09-18 | 27.57 | 27.66 | -0.03 | -0.11% | 27.24 | 27.85 | 5620 | 1546 | 0.22% |
| 2024-09-13 | 27.95 | 27.69 | -0.26 | -0.93% | 27.58 | 28.09 | 7659 | 2125 | 0.29% |
| 2024-09-12 | 27.64 | 27.95 | -0.04 | -0.14% | 27.64 | 28.82 | 6419 | 1808 | 0.25% |
| 2024-09-11 | 27.70 | 27.99 | 0.21 | 0.76% | 27.60 | 28.00 | 6957 | 1938 | 0.27% |
| 2024-09-10 | 27.20 | 27.78 | 0.58 | 2.13% | 26.74 | 27.96 | 9395 | 2564 | 0.36% |
| 2024-09-09 | 27.21 | 27.20 | -0.15 | -0.55% | 26.91 | 27.50 | 7436 | 2019 | 0.29% |
| 2024-09-06 | 28.11 | 27.35 | -0.71 | -2.53% | 27.29 | 28.27 | 5936 | 1637 | 0.23% |
| 2024-09-05 | 27.84 | 28.06 | 0.19 | 0.68% | 27.84 | 28.40 | 7892 | 2218 | 0.30% |
| 2024-09-04 | 27.75 | 27.87 | -0.09 | -0.32% | 27.55 | 28.20 | 7246 | 2019 | 0.28% |
| 2024-09-03 | 27.84 | 27.96 | 0.18 | 0.65% | 27.58 | 28.29 | 8823 | 2461 | 0.34% |
| 2024-09-02 | 29.05 | 27.78 | -1.28 | -4.40% | 27.52 | 29.06 | 15828 | 4450 | 0.61% |
| 2024-08-30 | 27.66 | 29.06 | 1.33 | 4.80% | 27.66 | 29.54 | 17870 | 5169 | 0.69% |
| 2024-08-29 | 27.14 | 27.73 | 0.54 | 1.99% | 26.40 | 27.87 | 12709 | 3479 | 0.49% |
| 2024-08-28 | 26.63 | 27.19 | 0.47 | 1.76% | 26.36 | 27.25 | 11307 | 3043 | 0.43% |
| 2024-08-27 | 26.82 | 26.72 | -0.09 | -0.34% | 26.54 | 27.41 | 13189 | 3543 | 0.51% |
| 2024-08-26 | 26.79 | 26.81 | 0.03 | 0.11% | 26.61 | 27.25 | 9275 | 2492 | 0.36% |
| 2024-08-23 | 26.63 | 26.78 | 0.15 | 0.56% | 26.50 | 27.00 | 13287 | 3558 | 0.51% |
| 2024-08-22 | 27.15 | 26.63 | -0.52 | -1.92% | 26.51 | 27.59 | 11420 | 3066 | 0.44% |
| 2024-08-21 | 27.59 | 27.15 | -0.28 | -1.02% | 27.10 | 27.80 | 6305 | 1730 | 0.24% |
| 2024-08-20 | 28.37 | 27.43 | -0.95 | -3.35% | 27.33 | 28.59 | 9328 | 2585 | 0.36% |
| 2024-08-19 | 27.74 | 28.38 | 0.69 | 2.49% | 27.60 | 28.87 | 11255 | 3193 | 0.43% |
| 2024-08-16 | 27.60 | 27.69 | 0.02 | 0.07% | 27.47 | 28.10 | 7360 | 2044 | 0.28% |
| 2024-08-15 | 27.34 | 27.67 | 0.52 | 1.92% | 26.88 | 28.37 | 10578 | 2931 | 0.41% |