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 | 53.00 | 50.80 | -1.56 | -2.98% | 50.45 | 53.31 | 52417 | 27120 | 2.71% |
| 2024-11-20 | 50.30 | 52.36 | 2.18 | 4.34% | 49.81 | 54.57 | 74524 | 38905 | 3.86% |
| 2024-11-19 | 47.90 | 50.18 | 2.60 | 5.46% | 47.23 | 50.80 | 55331 | 27096 | 2.86% |
| 2024-11-18 | 51.43 | 47.58 | -2.22 | -4.46% | 46.85 | 51.86 | 64352 | 31426 | 3.33% |
| 2024-11-15 | 53.65 | 49.80 | -4.40 | -8.12% | 49.80 | 55.36 | 106078 | 55742 | 5.49% |
| 2024-11-14 | 56.52 | 54.20 | -1.78 | -3.18% | 53.21 | 61.50 | 121720 | 69476 | 6.30% |
| 2024-11-13 | 46.60 | 55.98 | 9.33 | 20.00% | 46.60 | 55.98 | 145072 | 75855 | 7.51% |
| 2024-11-12 | 45.96 | 46.65 | 0.63 | 1.37% | 43.57 | 47.80 | 96752 | 44473 | 5.01% |
| 2024-11-11 | 39.40 | 46.02 | 7.12 | 18.30% | 38.98 | 46.47 | 108677 | 47140 | 5.62% |
| 2024-11-08 | 38.99 | 38.90 | 0.39 | 1.01% | 38.58 | 39.77 | 31106 | 12167 | 1.61% |
| 2024-11-07 | 37.60 | 38.51 | 0.62 | 1.64% | 37.38 | 39.35 | 22407 | 8619 | 1.16% |
| 2024-11-06 | 38.27 | 37.89 | -0.18 | -0.47% | 37.60 | 38.86 | 28331 | 10855 | 1.47% |
| 2024-11-05 | 36.90 | 38.07 | 1.10 | 2.98% | 36.68 | 38.15 | 29757 | 11194 | 1.54% |
| 2024-11-04 | 35.55 | 36.97 | 1.12 | 3.12% | 35.54 | 37.20 | 18980 | 6976 | 0.98% |
| 2024-11-01 | 36.36 | 35.85 | -0.90 | -2.45% | 35.33 | 36.97 | 30368 | 10968 | 1.57% |
| 2024-10-31 | 36.02 | 36.75 | -0.23 | -0.62% | 36.02 | 37.13 | 24619 | 9007 | 1.27% |
| 2024-10-30 | 37.20 | 36.98 | -0.38 | -1.02% | 36.60 | 37.79 | 20840 | 7724 | 1.08% |
| 2024-10-29 | 37.93 | 37.36 | -0.57 | -1.50% | 37.28 | 38.30 | 21687 | 8176 | 1.12% |
| 2024-10-28 | 38.32 | 37.93 | -0.68 | -1.76% | 37.40 | 38.33 | 29025 | 10967 | 1.50% |
| 2024-10-25 | 38.94 | 38.61 | -0.75 | -1.91% | 38.18 | 39.38 | 47612 | 18365 | 2.46% |
| 2024-10-24 | 41.38 | 39.36 | -1.64 | -4.00% | 39.00 | 42.90 | 51917 | 20945 | 2.69% |
| 2024-10-23 | 39.94 | 41.00 | 1.31 | 3.30% | 39.47 | 42.70 | 69619 | 28926 | 3.60% |
| 2024-10-22 | 39.88 | 39.69 | -0.91 | -2.24% | 38.61 | 40.36 | 45587 | 17983 | 2.36% |
| 2024-10-21 | 41.10 | 40.60 | 0.50 | 1.25% | 39.82 | 42.49 | 79751 | 32737 | 4.13% |
| 2024-10-18 | 37.61 | 40.10 | 2.59 | 6.90% | 37.00 | 41.30 | 64127 | 25402 | 3.32% |
| 2024-10-17 | 35.00 | 37.51 | 3.26 | 9.52% | 34.48 | 39.30 | 58896 | 22055 | 3.05% |
| 2024-10-16 | 35.00 | 34.25 | -0.88 | -2.50% | 33.90 | 35.25 | 12266 | 4233 | 0.63% |
| 2024-10-15 | 35.68 | 35.13 | -0.55 | -1.54% | 35.13 | 36.35 | 15113 | 5403 | 0.78% |
| 2024-10-14 | 34.57 | 35.68 | 1.35 | 3.93% | 33.81 | 35.77 | 15280 | 5322 | 0.79% |
| 2024-10-11 | 36.48 | 34.33 | -2.34 | -6.38% | 33.90 | 36.53 | 23351 | 8250 | 1.21% |
| 2024-10-10 | 37.68 | 36.67 | -0.16 | -0.43% | 36.66 | 38.45 | 22382 | 8382 | 1.16% |
| 2024-10-09 | 39.73 | 36.83 | -4.06 | -9.93% | 36.50 | 40.18 | 38877 | 14929 | 2.01% |
| 2024-10-08 | 44.30 | 40.89 | 3.91 | 10.57% | 38.00 | 44.30 | 59275 | 24051 | 3.07% |
| 2024-09-30 | 34.98 | 36.98 | 3.95 | 11.96% | 34.01 | 37.29 | 38856 | 13955 | 2.01% |
| 2024-09-27 | 31.88 | 33.03 | 1.78 | 5.70% | 31.53 | 33.45 | 14700 | 4758 | 0.76% |
| 2024-09-26 | 30.15 | 31.25 | 1.18 | 3.92% | 29.99 | 31.25 | 8747 | 2684 | 0.45% |
| 2024-09-25 | 30.88 | 30.07 | -0.32 | -1.05% | 30.00 | 31.58 | 13798 | 4264 | 0.71% |
| 2024-09-24 | 29.50 | 30.39 | 0.89 | 3.02% | 29.10 | 30.39 | 10862 | 3249 | 0.56% |
| 2024-09-23 | 29.20 | 29.50 | 0.42 | 1.44% | 28.89 | 30.30 | 8125 | 2416 | 0.42% |
| 2024-09-20 | 29.01 | 29.08 | -0.08 | -0.27% | 28.80 | 29.40 | 3437 | 996 | 0.18% |
| 2024-09-19 | 29.27 | 29.16 | 0.04 | 0.14% | 28.99 | 29.76 | 5137 | 1506 | 0.27% |
| 2024-09-18 | 29.55 | 29.12 | 0.02 | 0.07% | 28.60 | 29.56 | 4929 | 1431 | 0.26% |
| 2024-09-13 | 29.75 | 29.10 | -0.64 | -2.15% | 29.00 | 29.89 | 5347 | 1566 | 0.28% |
| 2024-09-12 | 30.39 | 29.74 | -0.51 | -1.69% | 29.74 | 30.50 | 4125 | 1238 | 0.21% |
| 2024-09-11 | 30.26 | 30.25 | 0.05 | 0.17% | 29.92 | 30.45 | 2724 | 822 | 0.14% |
| 2024-09-10 | 30.11 | 30.20 | 0.17 | 0.57% | 29.70 | 30.48 | 3466 | 1042 | 0.18% |
| 2024-09-09 | 31.30 | 30.03 | -1.14 | -3.66% | 29.90 | 31.30 | 7758 | 2355 | 0.40% |
| 2024-09-06 | 31.48 | 31.17 | -0.31 | -0.98% | 30.95 | 31.70 | 3701 | 1160 | 0.19% |
| 2024-09-05 | 31.48 | 31.48 | 0.03 | 0.10% | 31.23 | 31.84 | 2985 | 940 | 0.15% |
| 2024-09-04 | 31.46 | 31.45 | -0.06 | -0.19% | 31.13 | 31.80 | 4733 | 1489 | 0.24% |
| 2024-09-03 | 30.34 | 31.51 | 1.28 | 4.23% | 30.23 | 31.99 | 13518 | 4255 | 0.70% |
| 2024-09-02 | 30.33 | 30.23 | 0.01 | 0.03% | 30.08 | 31.05 | 9337 | 2862 | 0.48% |
| 2024-08-30 | 29.34 | 30.22 | 0.87 | 2.96% | 29.25 | 30.95 | 10276 | 3110 | 0.53% |
| 2024-08-29 | 29.90 | 29.35 | -1.28 | -4.18% | 28.79 | 30.37 | 18076 | 5301 | 0.94% |
| 2024-08-28 | 30.77 | 30.63 | 0.11 | 0.36% | 30.55 | 31.13 | 3044 | 937 | 0.16% |
| 2024-08-27 | 31.18 | 30.52 | -0.66 | -2.12% | 30.44 | 31.20 | 4973 | 1532 | 0.26% |
| 2024-08-26 | 30.64 | 31.18 | 0.64 | 2.10% | 30.35 | 31.45 | 4923 | 1530 | 0.25% |
| 2024-08-23 | 29.97 | 30.54 | -0.60 | -1.93% | 29.97 | 31.13 | 3581 | 1100 | 0.19% |
| 2024-08-22 | 31.06 | 31.14 | 0.04 | 0.13% | 30.80 | 31.32 | 3802 | 1180 | 0.20% |
| 2024-08-21 | 30.81 | 31.10 | 0.29 | 0.94% | 30.63 | 31.30 | 3062 | 948 | 0.16% |
| 2024-08-20 | 31.26 | 30.81 | -0.70 | -2.22% | 30.79 | 31.68 | 7570 | 2359 | 0.39% |
| 2024-08-19 | 31.13 | 31.51 | 0.15 | 0.48% | 31.05 | 33.51 | 8697 | 2781 | 0.45% |
| 2024-08-16 | 31.46 | 31.36 | -0.09 | -0.29% | 31.32 | 31.72 | 3667 | 1155 | 0.19% |
| 2024-08-15 | 31.36 | 31.45 | 0.09 | 0.29% | 31.16 | 31.93 | 4638 | 1468 | 0.24% |
| 2024-08-14 | 31.73 | 31.36 | -0.36 | -1.13% | 31.31 | 31.88 | 3915 | 1233 | 0.20% |
| 2024-08-13 | 31.40 | 31.72 | 0.26 | 0.83% | 31.20 | 31.76 | 2576 | 810 | 0.13% |