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 | 48.03 | 48.01 | -1.04 | -2.12% | 47.24 | 49.48 | 324212 | 156510 | 12.23% |
| 2024-11-20 | 46.76 | 49.05 | 2.38 | 5.10% | 46.76 | 50.20 | 425235 | 204808 | 16.04% |
| 2024-11-19 | 44.96 | 46.67 | 1.67 | 3.71% | 44.78 | 46.89 | 313559 | 143100 | 11.83% |
| 2024-11-18 | 46.86 | 45.00 | -1.65 | -3.54% | 44.22 | 47.20 | 292161 | 133101 | 11.02% |
| 2024-11-15 | 50.95 | 46.65 | -4.15 | -8.17% | 46.50 | 51.40 | 468838 | 227963 | 17.69% |
| 2024-11-14 | 52.90 | 50.80 | -3.18 | -5.89% | 50.75 | 54.07 | 402869 | 209604 | 15.20% |
| 2024-11-13 | 55.99 | 53.98 | -2.96 | -5.20% | 53.12 | 56.93 | 510448 | 277885 | 19.26% |
| 2024-11-12 | 57.98 | 56.94 | 1.34 | 2.41% | 55.72 | 60.50 | 633079 | 366049 | 23.88% |
| 2024-11-11 | 52.06 | 55.60 | 3.54 | 6.80% | 50.43 | 56.55 | 677571 | 367011 | 25.56% |
| 2024-11-08 | 49.54 | 52.06 | 3.42 | 7.03% | 48.71 | 53.50 | 780975 | 409584 | 29.46% |
| 2024-11-07 | 44.96 | 48.64 | 2.32 | 5.01% | 44.14 | 50.80 | 656501 | 316301 | 24.77% |
| 2024-11-06 | 48.30 | 46.32 | 0.05 | 0.11% | 45.86 | 50.90 | 726281 | 349177 | 27.40% |
| 2024-11-05 | 47.00 | 46.27 | 1.26 | 2.80% | 42.75 | 49.00 | 922556 | 423228 | 34.80% |
| 2024-11-04 | 40.93 | 45.01 | 4.09 | 10.00% | 40.93 | 45.01 | 233852 | 101878 | 8.82% |
| 2024-11-01 | 37.30 | 40.92 | 3.72 | 10.00% | 36.78 | 40.92 | 676640 | 267839 | 25.53% |
| 2024-10-31 | 36.00 | 37.20 | 0.80 | 2.20% | 35.62 | 38.25 | 341366 | 126340 | 12.88% |
| 2024-10-30 | 35.56 | 36.40 | 0.32 | 0.89% | 35.55 | 36.97 | 230286 | 83777 | 8.69% |
| 2024-10-29 | 37.14 | 36.08 | -1.07 | -2.88% | 35.80 | 37.92 | 335549 | 123241 | 12.66% |
| 2024-10-28 | 36.33 | 37.15 | 0.83 | 2.29% | 36.20 | 37.50 | 323932 | 119377 | 12.22% |
| 2024-10-25 | 35.70 | 36.32 | 0.45 | 1.25% | 35.16 | 36.63 | 308338 | 110927 | 11.63% |
| 2024-10-24 | 35.15 | 35.87 | 0.23 | 0.65% | 34.65 | 36.88 | 305320 | 109135 | 11.52% |
| 2024-10-23 | 35.01 | 35.64 | -0.29 | -0.81% | 34.88 | 36.82 | 343241 | 123848 | 12.95% |
| 2024-10-22 | 37.40 | 35.93 | 0.05 | 0.14% | 35.66 | 37.40 | 606556 | 220192 | 22.88% |
| 2024-10-21 | 34.73 | 35.88 | 3.26 | 9.99% | 34.31 | 35.88 | 355205 | 126499 | 13.40% |
| 2024-10-18 | 31.33 | 32.62 | 1.30 | 4.15% | 31.25 | 33.53 | 300050 | 97296 | 11.32% |
| 2024-10-17 | 31.27 | 31.32 | 0.39 | 1.26% | 31.08 | 31.84 | 158142 | 49741 | 5.97% |
| 2024-10-16 | 30.50 | 30.93 | -0.51 | -1.62% | 30.46 | 31.47 | 120619 | 37316 | 4.55% |
| 2024-10-15 | 31.95 | 31.44 | -0.36 | -1.13% | 31.30 | 32.56 | 205242 | 65809 | 7.74% |
| 2024-10-14 | 30.40 | 31.80 | 1.37 | 4.50% | 30.10 | 31.80 | 163234 | 50785 | 6.16% |
| 2024-10-11 | 32.42 | 30.43 | -2.02 | -6.22% | 29.98 | 32.42 | 170702 | 52941 | 6.44% |
| 2024-10-10 | 33.80 | 32.45 | -1.36 | -4.02% | 32.00 | 34.17 | 211680 | 69864 | 7.99% |
| 2024-10-09 | 36.00 | 33.81 | -3.76 | -10.01% | 33.81 | 36.46 | 324612 | 113911 | 12.25% |
| 2024-10-08 | 37.58 | 37.57 | 3.41 | 9.98% | 34.58 | 37.58 | 439489 | 161035 | 16.58% |
| 2024-09-30 | 32.52 | 34.16 | 3.11 | 10.02% | 31.63 | 34.16 | 378570 | 125390 | 14.28% |
| 2024-09-27 | 30.27 | 31.05 | 1.12 | 3.74% | 29.86 | 31.90 | 228208 | 70142 | 8.61% |
| 2024-09-26 | 29.19 | 29.96 | 0.77 | 2.64% | 28.85 | 29.99 | 260246 | 76629 | 9.82% |
| 2024-09-25 | 29.60 | 29.19 | -0.11 | -0.38% | 29.03 | 30.00 | 357740 | 105526 | 13.50% |
| 2024-09-24 | 28.42 | 29.30 | 0.47 | 1.63% | 28.41 | 29.57 | 457888 | 132461 | 17.27% |
| 2024-09-23 | 26.22 | 28.83 | 2.62 | 10.00% | 25.80 | 28.83 | 438604 | 124208 | 16.55% |
| 2024-09-20 | 27.06 | 26.21 | -0.62 | -2.31% | 26.10 | 27.16 | 147538 | 39116 | 5.57% |
| 2024-09-19 | 26.65 | 26.83 | 0.33 | 1.25% | 26.00 | 26.88 | 136042 | 36115 | 5.13% |
| 2024-09-18 | 26.87 | 26.50 | -0.85 | -3.11% | 26.29 | 27.20 | 145323 | 38736 | 5.48% |
| 2024-09-13 | 27.21 | 27.35 | -0.02 | -0.07% | 27.15 | 28.08 | 236797 | 65515 | 8.93% |
| 2024-09-12 | 28.47 | 27.37 | -0.47 | -1.69% | 27.19 | 28.86 | 218518 | 60604 | 8.24% |
| 2024-09-11 | 27.91 | 27.84 | -0.89 | -3.10% | 27.60 | 28.73 | 334896 | 93868 | 12.63% |
| 2024-09-10 | 25.93 | 28.73 | 2.61 | 9.99% | 25.68 | 28.73 | 384412 | 107700 | 14.50% |
| 2024-09-09 | 25.70 | 26.12 | 0.37 | 1.44% | 25.41 | 26.40 | 68919 | 17801 | 2.60% |
| 2024-09-06 | 26.60 | 25.75 | -1.09 | -4.06% | 25.72 | 26.83 | 77565 | 20256 | 2.93% |
| 2024-09-05 | 26.44 | 26.84 | 0.51 | 1.94% | 26.27 | 26.89 | 80618 | 21454 | 3.04% |
| 2024-09-04 | 25.90 | 26.33 | 0.05 | 0.19% | 25.80 | 26.58 | 71149 | 18705 | 2.68% |
| 2024-09-03 | 25.75 | 26.28 | 0.46 | 1.78% | 25.70 | 26.85 | 86818 | 22841 | 3.28% |
| 2024-09-02 | 26.90 | 25.82 | -0.54 | -2.05% | 25.78 | 26.92 | 70162 | 18407 | 2.65% |
| 2024-08-30 | 25.61 | 26.36 | 0.77 | 3.01% | 25.55 | 26.73 | 92339 | 24352 | 3.48% |
| 2024-08-29 | 25.06 | 25.59 | 0.42 | 1.67% | 24.76 | 25.81 | 64725 | 16462 | 2.44% |
| 2024-08-28 | 25.40 | 25.17 | -0.22 | -0.87% | 24.85 | 25.48 | 58091 | 14600 | 2.19% |
| 2024-08-27 | 26.00 | 25.39 | -0.68 | -2.61% | 25.34 | 26.00 | 60153 | 15385 | 2.27% |
| 2024-08-26 | 26.47 | 26.07 | -0.40 | -1.51% | 25.91 | 26.66 | 51159 | 13422 | 1.93% |
| 2024-08-23 | 26.23 | 26.47 | 0.16 | 0.61% | 26.06 | 26.57 | 50544 | 13327 | 1.91% |
| 2024-08-22 | 26.92 | 26.31 | -0.61 | -2.27% | 26.22 | 27.05 | 62373 | 16560 | 2.35% |
| 2024-08-21 | 27.20 | 26.92 | -0.14 | -0.52% | 26.90 | 27.33 | 38560 | 10448 | 1.45% |
| 2024-08-20 | 27.57 | 27.06 | -0.51 | -1.85% | 27.03 | 27.72 | 45634 | 12445 | 1.72% |
| 2024-08-19 | 27.35 | 27.57 | -0.08 | -0.29% | 27.27 | 27.99 | 52623 | 14575 | 1.99% |
| 2024-08-16 | 27.95 | 27.65 | 0.00 | 0.00% | 27.65 | 28.29 | 71945 | 20106 | 2.71% |
| 2024-08-15 | 27.26 | 27.65 | 0.27 | 0.99% | 27.19 | 28.04 | 72598 | 20119 | 2.74% |