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 | 45.80 | 45.02 | -0.80 | -1.75% | 44.54 | 46.38 | 9083 | 4108 | 2.16% |
| 2024-11-20 | 44.00 | 45.82 | 1.13 | 2.53% | 43.82 | 46.88 | 13276 | 6037 | 3.15% |
| 2024-11-19 | 43.46 | 44.69 | 1.79 | 4.17% | 42.51 | 44.83 | 10717 | 4692 | 2.54% |
| 2024-11-18 | 43.08 | 42.90 | -0.10 | -0.23% | 40.80 | 44.78 | 16961 | 7259 | 4.03% |
| 2024-11-15 | 45.04 | 43.00 | -2.61 | -5.72% | 42.88 | 46.00 | 18778 | 8277 | 4.46% |
| 2024-11-14 | 46.38 | 45.61 | -1.39 | -2.96% | 44.90 | 48.80 | 21030 | 9894 | 4.99% |
| 2024-11-13 | 46.26 | 47.00 | 0.85 | 1.84% | 43.50 | 47.82 | 27796 | 12721 | 6.60% |
| 2024-11-12 | 47.10 | 46.15 | -1.20 | -2.53% | 44.71 | 48.00 | 30326 | 13890 | 7.20% |
| 2024-11-11 | 44.67 | 47.35 | 2.90 | 6.52% | 43.00 | 47.69 | 40646 | 18287 | 9.65% |
| 2024-11-08 | 42.98 | 44.45 | 2.45 | 5.83% | 42.18 | 45.80 | 43025 | 19089 | 10.21% |
| 2024-11-07 | 39.88 | 42.00 | 2.30 | 5.79% | 39.02 | 42.08 | 25524 | 10333 | 6.06% |
| 2024-11-06 | 42.18 | 39.70 | -2.10 | -5.02% | 39.36 | 42.21 | 28425 | 11586 | 6.75% |
| 2024-11-05 | 41.46 | 41.80 | 1.21 | 2.98% | 40.21 | 41.86 | 25708 | 10544 | 6.10% |
| 2024-11-04 | 40.65 | 40.59 | 0.12 | 0.30% | 39.50 | 41.89 | 18728 | 7657 | 4.44% |
| 2024-11-01 | 46.00 | 40.47 | -4.94 | -10.88% | 40.30 | 46.95 | 24967 | 10791 | 5.92% |
| 2024-10-31 | 45.50 | 45.41 | 0.54 | 1.20% | 43.35 | 46.35 | 26750 | 11986 | 6.35% |
| 2024-10-30 | 46.16 | 45.17 | -2.34 | -4.93% | 43.49 | 47.39 | 27567 | 12384 | 6.54% |
| 2024-10-29 | 49.52 | 47.51 | -1.37 | -2.80% | 46.11 | 49.67 | 33649 | 16013 | 7.99% |
| 2024-10-28 | 46.33 | 48.88 | 3.41 | 7.50% | 45.01 | 53.00 | 48168 | 23262 | 11.43% |
| 2024-10-25 | 43.44 | 45.47 | 3.14 | 7.42% | 42.08 | 45.67 | 35735 | 15838 | 8.48% |
| 2024-10-24 | 41.54 | 42.33 | 0.41 | 0.98% | 40.88 | 43.60 | 19961 | 8379 | 4.74% |
| 2024-10-23 | 42.90 | 41.92 | -0.61 | -1.43% | 41.66 | 43.70 | 24868 | 10639 | 5.90% |
| 2024-10-22 | 45.98 | 42.53 | -3.38 | -7.36% | 41.51 | 45.98 | 41490 | 17939 | 9.85% |
| 2024-10-21 | 43.00 | 45.91 | 3.96 | 9.44% | 40.99 | 49.44 | 66573 | 30123 | 15.80% |
| 2024-10-18 | 39.96 | 41.95 | 1.92 | 4.80% | 39.06 | 43.10 | 48530 | 20075 | 11.52% |
| 2024-10-17 | 41.00 | 40.03 | -0.14 | -0.35% | 39.66 | 42.98 | 36129 | 14944 | 8.57% |
| 2024-10-16 | 40.80 | 40.17 | -1.00 | -2.43% | 39.24 | 42.44 | 31352 | 12760 | 7.44% |
| 2024-10-15 | 39.73 | 41.17 | 0.42 | 1.03% | 39.01 | 43.98 | 45983 | 19040 | 10.91% |
| 2024-10-14 | 36.55 | 40.75 | 4.09 | 11.16% | 36.40 | 42.56 | 47126 | 18267 | 11.18% |
| 2024-10-11 | 35.15 | 36.66 | 0.13 | 0.36% | 34.04 | 38.90 | 50774 | 18404 | 12.05% |
| 2024-10-10 | 45.00 | 36.53 | -9.13 | -20.00% | 36.53 | 45.25 | 90596 | 34228 | 21.50% |
| 2024-10-09 | 46.00 | 45.66 | 0.44 | 0.97% | 44.50 | 54.26 | 103688 | 51540 | 24.61% |
| 2024-10-08 | 45.22 | 45.22 | 7.54 | 20.01% | 42.00 | 45.22 | 69463 | 30980 | 16.48% |
| 2024-09-30 | 32.00 | 37.68 | 6.28 | 20.00% | 30.83 | 37.68 | 76366 | 26169 | 18.12% |
| 2024-09-27 | 30.45 | 31.40 | 0.44 | 1.42% | 29.63 | 32.18 | 52338 | 16006 | 12.42% |
| 2024-09-26 | 30.96 | 30.96 | 5.16 | 20.00% | 28.60 | 30.96 | 75654 | 22752 | 17.95% |
| 2024-09-25 | 25.80 | 25.80 | 4.30 | 20.00% | 25.80 | 25.80 | 5606 | 1446 | 1.33% |
| 2024-09-06 | 22.48 | 21.50 | -0.80 | -3.59% | 21.34 | 22.50 | 8008 | 1742 | 1.90% |
| 2024-09-05 | 21.70 | 22.30 | 0.61 | 2.81% | 21.58 | 22.39 | 8880 | 1960 | 2.11% |
| 2024-09-04 | 21.87 | 21.69 | -0.19 | -0.87% | 21.42 | 21.95 | 4545 | 985 | 1.08% |
| 2024-09-03 | 21.44 | 21.88 | 0.44 | 2.05% | 21.21 | 22.07 | 7455 | 1624 | 1.77% |
| 2024-09-02 | 21.90 | 21.44 | -0.06 | -0.28% | 21.25 | 21.98 | 8410 | 1821 | 2.00% |
| 2024-08-30 | 21.89 | 21.50 | -0.14 | -0.65% | 21.50 | 22.18 | 13785 | 3016 | 3.27% |
| 2024-08-29 | 21.49 | 21.64 | 0.35 | 1.64% | 21.18 | 22.08 | 10500 | 2276 | 2.49% |
| 2024-08-28 | 20.50 | 21.29 | 0.64 | 3.10% | 20.30 | 21.58 | 13378 | 2825 | 3.17% |
| 2024-08-27 | 20.10 | 20.65 | 0.55 | 2.74% | 19.98 | 20.95 | 15575 | 3200 | 3.70% |
| 2024-08-26 | 20.19 | 20.10 | 0.22 | 1.11% | 19.82 | 20.29 | 4127 | 826 | 0.98% |
| 2024-08-23 | 19.74 | 19.88 | -0.02 | -0.10% | 19.53 | 20.25 | 4797 | 954 | 1.27% |
| 2024-08-22 | 20.19 | 19.90 | -0.08 | -0.40% | 19.55 | 20.19 | 4974 | 987 | 1.31% |
| 2024-08-21 | 19.50 | 19.98 | 0.36 | 1.83% | 19.50 | 20.15 | 5184 | 1034 | 1.37% |
| 2024-08-20 | 19.78 | 19.62 | -0.23 | -1.16% | 19.44 | 19.98 | 4872 | 955 | 1.29% |
| 2024-08-19 | 20.15 | 19.85 | -0.15 | -0.75% | 19.55 | 20.16 | 4060 | 806 | 1.07% |
| 2024-08-16 | 19.98 | 20.00 | 0.07 | 0.35% | 19.83 | 20.15 | 5786 | 1155 | 1.53% |
| 2024-08-15 | 20.00 | 19.93 | 0.03 | 0.15% | 19.60 | 20.12 | 7287 | 1452 | 1.92% |