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 | 54.50 | 54.80 | -0.09 | -0.16% | 53.29 | 56.58 | 25852 | 14210 | 2.72% |
| 2024-11-20 | 53.80 | 54.89 | 1.19 | 2.22% | 53.10 | 55.99 | 22696 | 12340 | 2.39% |
| 2024-11-19 | 52.24 | 53.70 | 2.14 | 4.15% | 51.57 | 53.72 | 24611 | 12980 | 2.59% |
| 2024-11-18 | 55.99 | 51.56 | -3.67 | -6.64% | 50.98 | 56.38 | 47317 | 25100 | 4.98% |
| 2024-11-15 | 57.90 | 55.23 | -2.57 | -4.45% | 55.08 | 60.77 | 49336 | 28696 | 5.19% |
| 2024-11-14 | 57.94 | 57.80 | -0.83 | -1.42% | 57.41 | 59.98 | 39238 | 22920 | 4.13% |
| 2024-11-13 | 53.99 | 58.63 | 4.03 | 7.38% | 52.16 | 58.97 | 58524 | 32457 | 6.16% |
| 2024-11-12 | 57.06 | 54.60 | -2.19 | -3.86% | 53.61 | 57.39 | 44223 | 24409 | 4.65% |
| 2024-11-11 | 49.95 | 56.79 | 6.85 | 13.72% | 49.94 | 57.40 | 61439 | 33404 | 6.46% |
| 2024-11-08 | 50.32 | 49.94 | -0.24 | -0.48% | 49.76 | 52.28 | 38885 | 19823 | 4.09% |
| 2024-11-07 | 49.00 | 50.18 | 0.49 | 0.99% | 48.16 | 50.20 | 32885 | 16182 | 3.46% |
| 2024-11-06 | 52.01 | 49.69 | -1.77 | -3.44% | 49.50 | 52.23 | 37344 | 18897 | 3.93% |
| 2024-11-05 | 49.30 | 51.46 | 2.23 | 4.53% | 48.50 | 52.36 | 46044 | 23318 | 4.84% |
| 2024-11-04 | 47.00 | 49.23 | 2.43 | 5.19% | 46.76 | 49.29 | 37427 | 18164 | 3.94% |
| 2024-11-01 | 50.25 | 46.80 | -3.50 | -6.96% | 46.49 | 50.47 | 53287 | 25585 | 5.61% |
| 2024-10-31 | 52.76 | 50.30 | -1.48 | -2.86% | 49.85 | 52.92 | 46892 | 23812 | 4.93% |
| 2024-10-30 | 49.90 | 51.78 | 2.47 | 5.01% | 49.37 | 53.00 | 73210 | 37674 | 7.70% |
| 2024-10-29 | 47.67 | 49.31 | 1.72 | 3.61% | 46.75 | 51.69 | 67285 | 33185 | 7.08% |
| 2024-10-28 | 46.79 | 47.59 | 2.34 | 5.17% | 45.02 | 47.67 | 48787 | 22806 | 5.13% |
| 2024-10-25 | 43.06 | 45.25 | 2.40 | 5.60% | 42.95 | 46.00 | 42208 | 18829 | 4.44% |
| 2024-10-24 | 43.34 | 42.85 | -0.89 | -2.03% | 42.00 | 43.54 | 23489 | 10034 | 2.47% |
| 2024-10-23 | 43.98 | 43.74 | 0.24 | 0.55% | 42.70 | 44.53 | 32886 | 14398 | 3.46% |
| 2024-10-22 | 44.51 | 43.50 | 0.07 | 0.16% | 42.96 | 45.48 | 42640 | 18860 | 4.49% |
| 2024-10-21 | 42.53 | 43.43 | 1.86 | 4.47% | 41.70 | 44.90 | 46917 | 20437 | 4.94% |
| 2024-10-18 | 39.38 | 41.57 | 2.26 | 5.75% | 39.17 | 42.88 | 37063 | 15254 | 3.90% |
| 2024-10-17 | 39.63 | 39.31 | 0.00 | 0.00% | 39.00 | 40.38 | 21503 | 8572 | 2.26% |
| 2024-10-16 | 39.60 | 39.31 | -0.73 | -1.82% | 38.81 | 40.19 | 22068 | 8694 | 2.32% |
| 2024-10-15 | 40.99 | 40.04 | -0.92 | -2.25% | 40.04 | 41.73 | 26910 | 11007 | 2.83% |
| 2024-10-14 | 39.80 | 40.96 | 1.87 | 4.78% | 38.49 | 40.96 | 34493 | 13755 | 3.63% |
| 2024-10-11 | 42.18 | 39.09 | -2.83 | -6.75% | 38.41 | 42.24 | 33584 | 13322 | 3.53% |
| 2024-10-10 | 42.68 | 41.92 | -0.07 | -0.17% | 40.85 | 44.15 | 36158 | 15425 | 3.80% |
| 2024-10-09 | 47.68 | 41.99 | -6.29 | -13.03% | 41.69 | 47.68 | 59804 | 26927 | 6.29% |
| 2024-10-08 | 51.00 | 48.28 | 5.42 | 12.65% | 44.92 | 51.20 | 73907 | 35625 | 7.78% |
| 2024-09-30 | 38.68 | 42.86 | 6.10 | 16.59% | 38.68 | 43.07 | 55161 | 22628 | 5.80% |
| 2024-09-27 | 34.76 | 36.76 | 2.49 | 7.27% | 34.70 | 36.93 | 21217 | 7581 | 2.23% |
| 2024-09-26 | 32.75 | 34.27 | 1.53 | 4.67% | 32.56 | 34.27 | 23232 | 7795 | 2.44% |
| 2024-09-25 | 33.28 | 32.74 | 0.37 | 1.14% | 32.66 | 34.50 | 22870 | 7641 | 2.41% |
| 2024-09-24 | 31.18 | 32.37 | 1.55 | 5.03% | 30.51 | 32.37 | 18079 | 5723 | 1.90% |
| 2024-09-23 | 30.82 | 30.82 | -0.06 | -0.19% | 30.46 | 31.32 | 8877 | 2749 | 0.93% |
| 2024-09-20 | 31.30 | 30.88 | -0.31 | -0.99% | 30.64 | 31.40 | 8424 | 2598 | 0.89% |
| 2024-09-19 | 30.92 | 31.19 | 0.55 | 1.80% | 30.42 | 31.78 | 14158 | 4410 | 1.49% |
| 2024-09-18 | 31.33 | 30.64 | -0.69 | -2.20% | 30.00 | 31.60 | 16031 | 4890 | 1.69% |
| 2024-09-13 | 32.79 | 31.33 | -1.27 | -3.90% | 31.27 | 33.00 | 14114 | 4496 | 1.48% |
| 2024-09-12 | 33.52 | 32.60 | -0.79 | -2.37% | 32.55 | 33.78 | 12179 | 4036 | 1.28% |
| 2024-09-11 | 33.46 | 33.39 | -0.06 | -0.18% | 33.04 | 33.80 | 8706 | 2912 | 0.92% |
| 2024-09-10 | 33.03 | 33.45 | 0.38 | 1.15% | 32.54 | 33.64 | 12511 | 4134 | 1.32% |
| 2024-09-09 | 33.68 | 33.07 | -0.58 | -1.72% | 32.85 | 33.99 | 12928 | 4305 | 1.36% |
| 2024-09-06 | 34.90 | 33.65 | -1.22 | -3.50% | 33.55 | 35.29 | 13058 | 4430 | 1.37% |
| 2024-09-05 | 35.18 | 34.87 | -0.31 | -0.88% | 34.72 | 35.40 | 12604 | 4407 | 1.33% |
| 2024-09-04 | 34.98 | 35.18 | -0.05 | -0.14% | 34.69 | 35.50 | 11061 | 3883 | 1.16% |
| 2024-09-03 | 34.75 | 35.23 | 0.33 | 0.95% | 34.41 | 35.84 | 13468 | 4746 | 1.42% |
| 2024-09-02 | 35.60 | 34.90 | -0.65 | -1.83% | 34.87 | 35.89 | 22672 | 8019 | 2.39% |
| 2024-08-30 | 34.80 | 35.55 | 0.81 | 2.33% | 34.20 | 36.13 | 32302 | 11456 | 3.40% |
| 2024-08-29 | 32.78 | 34.74 | 1.96 | 5.98% | 32.69 | 34.89 | 28273 | 9629 | 2.97% |
| 2024-08-28 | 32.60 | 32.78 | 0.33 | 1.02% | 32.10 | 32.97 | 11236 | 3661 | 1.18% |
| 2024-08-27 | 33.00 | 32.45 | -0.59 | -1.79% | 32.33 | 33.27 | 18278 | 5979 | 1.92% |
| 2024-08-26 | 32.00 | 33.04 | 1.89 | 6.07% | 31.99 | 34.14 | 28697 | 9502 | 3.02% |
| 2024-08-23 | 31.46 | 31.15 | -0.02 | -0.06% | 30.61 | 31.46 | 10944 | 3401 | 1.15% |
| 2024-08-22 | 31.91 | 31.17 | -0.73 | -2.29% | 31.10 | 32.17 | 11233 | 3542 | 1.18% |
| 2024-08-21 | 31.41 | 31.90 | 0.43 | 1.37% | 31.30 | 32.26 | 13088 | 4184 | 1.38% |
| 2024-08-20 | 32.42 | 31.47 | -0.78 | -2.42% | 31.39 | 32.60 | 14237 | 4539 | 1.50% |
| 2024-08-19 | 33.36 | 32.25 | -1.10 | -3.30% | 32.08 | 33.41 | 18319 | 5983 | 1.93% |
| 2024-08-16 | 33.29 | 33.35 | 0.29 | 0.88% | 33.06 | 34.05 | 20000 | 6727 | 2.10% |
| 2024-08-15 | 32.80 | 33.06 | 0.21 | 0.64% | 32.60 | 34.00 | 15024 | 5000 | 1.58% |
| 2024-08-14 | 33.18 | 32.85 | -0.12 | -0.36% | 32.40 | 33.21 | 11185 | 3665 | 1.18% |
| 2024-08-13 | 32.42 | 32.97 | 0.76 | 2.36% | 32.05 | 32.97 | 12771 | 4165 | 1.34% |