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 | 48.50 | 51.40 | 2.47 | 5.05% | 47.48 | 53.88 | 41635 | 20869 | 6.17% |
| 2024-11-20 | 45.90 | 48.93 | 3.53 | 7.78% | 45.90 | 49.78 | 33045 | 15863 | 4.89% |
| 2024-11-19 | 44.96 | 45.40 | 1.30 | 2.95% | 43.62 | 45.83 | 26005 | 11651 | 3.85% |
| 2024-11-18 | 51.52 | 44.10 | -5.92 | -11.84% | 43.81 | 51.70 | 39603 | 18356 | 5.87% |
| 2024-11-15 | 51.22 | 50.02 | -1.01 | -1.98% | 49.92 | 54.88 | 41840 | 22024 | 6.20% |
| 2024-11-14 | 52.08 | 51.03 | -1.97 | -3.72% | 50.83 | 54.86 | 28938 | 15237 | 4.29% |
| 2024-11-13 | 52.22 | 53.00 | 1.49 | 2.89% | 50.70 | 54.78 | 43826 | 23247 | 6.49% |
| 2024-11-12 | 52.00 | 51.51 | -0.94 | -1.79% | 50.10 | 56.49 | 62167 | 32537 | 9.21% |
| 2024-11-11 | 45.50 | 52.45 | 7.04 | 15.50% | 45.06 | 54.49 | 75054 | 38076 | 11.12% |
| 2024-11-08 | 43.44 | 45.41 | 2.89 | 6.80% | 43.00 | 46.88 | 51290 | 23153 | 7.60% |
| 2024-11-07 | 41.84 | 42.52 | 0.77 | 1.84% | 41.21 | 42.59 | 18790 | 7891 | 2.78% |
| 2024-11-06 | 42.91 | 41.75 | -0.46 | -1.09% | 41.43 | 43.90 | 37610 | 16045 | 5.57% |
| 2024-11-05 | 38.71 | 42.21 | 3.50 | 9.04% | 38.71 | 44.41 | 38351 | 16018 | 5.68% |
| 2024-11-04 | 37.33 | 38.71 | 1.43 | 3.84% | 37.11 | 38.80 | 14208 | 5419 | 2.10% |
| 2024-11-01 | 40.80 | 37.28 | -3.20 | -7.91% | 37.09 | 41.00 | 21054 | 8128 | 3.12% |
| 2024-10-31 | 40.12 | 40.48 | 0.36 | 0.90% | 39.00 | 41.20 | 15417 | 6221 | 2.28% |
| 2024-10-30 | 39.89 | 40.12 | 0.40 | 1.01% | 39.40 | 41.02 | 15676 | 6304 | 2.32% |
| 2024-10-29 | 41.75 | 39.72 | -1.84 | -4.43% | 39.72 | 42.85 | 20196 | 8246 | 2.99% |
| 2024-10-28 | 40.84 | 41.56 | 0.72 | 1.76% | 40.62 | 41.66 | 21131 | 8711 | 3.13% |
| 2024-10-25 | 40.28 | 40.84 | 0.53 | 1.31% | 40.04 | 41.47 | 15868 | 6456 | 2.35% |
| 2024-10-24 | 40.86 | 40.31 | -0.94 | -2.28% | 40.06 | 41.30 | 16727 | 6779 | 2.48% |
| 2024-10-23 | 42.00 | 41.25 | -0.35 | -0.84% | 40.86 | 42.58 | 25358 | 10594 | 3.76% |
| 2024-10-22 | 41.31 | 41.60 | 0.00 | 0.00% | 40.50 | 42.65 | 22774 | 9446 | 3.37% |
| 2024-10-21 | 41.15 | 41.60 | 0.49 | 1.19% | 40.70 | 42.89 | 31825 | 13295 | 4.71% |
| 2024-10-18 | 39.02 | 41.11 | 2.01 | 5.14% | 38.28 | 42.75 | 36843 | 14881 | 5.46% |
| 2024-10-17 | 38.50 | 39.10 | 1.12 | 2.95% | 38.50 | 41.14 | 29995 | 11877 | 4.44% |
| 2024-10-16 | 37.51 | 37.98 | -0.75 | -1.94% | 37.00 | 38.99 | 18570 | 7055 | 2.75% |
| 2024-10-15 | 37.99 | 38.73 | 0.87 | 2.30% | 37.30 | 41.22 | 29423 | 11609 | 4.36% |
| 2024-10-14 | 36.30 | 37.86 | 1.68 | 4.64% | 35.11 | 37.99 | 17449 | 6402 | 2.58% |
| 2024-10-11 | 39.00 | 36.18 | -3.52 | -8.87% | 35.86 | 39.45 | 22868 | 8533 | 3.39% |
| 2024-10-10 | 42.50 | 39.70 | -0.68 | -1.68% | 39.54 | 42.90 | 25078 | 10235 | 3.71% |
| 2024-10-09 | 45.00 | 40.38 | -7.03 | -14.83% | 39.50 | 45.10 | 40269 | 17225 | 5.96% |
| 2024-10-08 | 46.30 | 47.41 | 7.90 | 19.99% | 41.00 | 47.41 | 49611 | 22277 | 7.35% |
| 2024-09-30 | 36.71 | 39.51 | 5.23 | 15.26% | 35.53 | 40.45 | 36145 | 13714 | 5.35% |
| 2024-09-27 | 31.38 | 34.28 | 3.09 | 9.91% | 31.38 | 34.34 | 14171 | 4694 | 2.10% |
| 2024-09-26 | 30.21 | 31.19 | 0.79 | 2.60% | 30.10 | 31.25 | 10139 | 3100 | 1.50% |
| 2024-09-25 | 30.60 | 30.40 | 0.02 | 0.07% | 30.33 | 31.48 | 13247 | 4083 | 1.96% |
| 2024-09-24 | 29.58 | 30.38 | 1.07 | 3.65% | 28.80 | 30.40 | 10323 | 3063 | 1.53% |
| 2024-09-23 | 28.60 | 29.31 | 0.33 | 1.14% | 28.60 | 29.75 | 8318 | 2440 | 1.23% |
| 2024-09-20 | 28.94 | 28.98 | 0.19 | 0.66% | 28.55 | 29.38 | 8744 | 2534 | 1.30% |
| 2024-09-19 | 27.40 | 28.79 | 1.29 | 4.69% | 27.40 | 29.21 | 12754 | 3636 | 1.89% |
| 2024-09-18 | 28.12 | 27.50 | -0.78 | -2.76% | 26.98 | 28.34 | 9296 | 2558 | 1.38% |
| 2024-09-13 | 28.96 | 28.28 | -0.73 | -2.52% | 28.11 | 29.20 | 8643 | 2459 | 1.28% |
| 2024-09-12 | 29.37 | 29.01 | -0.23 | -0.79% | 29.01 | 29.77 | 6918 | 2031 | 1.02% |
| 2024-09-11 | 29.60 | 29.24 | -0.32 | -1.08% | 29.01 | 29.60 | 5883 | 1721 | 0.87% |
| 2024-09-10 | 28.97 | 29.56 | 0.77 | 2.67% | 28.41 | 29.90 | 6535 | 1903 | 0.97% |
| 2024-09-09 | 28.50 | 28.79 | -0.16 | -0.55% | 28.07 | 29.09 | 6263 | 1796 | 0.93% |
| 2024-09-06 | 29.87 | 28.95 | -0.91 | -3.05% | 28.71 | 30.38 | 9982 | 2915 | 1.48% |
| 2024-09-05 | 30.80 | 29.86 | -0.22 | -0.73% | 29.69 | 30.80 | 10694 | 3223 | 1.58% |
| 2024-09-04 | 29.92 | 30.08 | 0.03 | 0.10% | 29.53 | 30.20 | 7157 | 2139 | 1.06% |
| 2024-09-03 | 29.89 | 30.05 | 0.64 | 2.18% | 29.23 | 30.28 | 7725 | 2310 | 1.14% |
| 2024-09-02 | 30.65 | 29.41 | -1.24 | -4.05% | 29.37 | 30.96 | 9448 | 2839 | 1.40% |
| 2024-08-30 | 29.76 | 30.65 | 0.89 | 2.99% | 29.76 | 31.42 | 10776 | 3326 | 1.60% |
| 2024-08-29 | 29.21 | 29.76 | 0.22 | 0.74% | 29.08 | 30.15 | 8913 | 2650 | 1.32% |
| 2024-08-28 | 29.10 | 29.54 | 0.44 | 1.51% | 28.55 | 29.78 | 7813 | 2285 | 1.16% |
| 2024-08-27 | 29.83 | 29.10 | -0.90 | -3.00% | 28.92 | 30.18 | 9211 | 2701 | 1.36% |
| 2024-08-26 | 29.97 | 30.00 | 0.35 | 1.18% | 29.45 | 30.44 | 9268 | 2783 | 1.37% |
| 2024-08-23 | 30.00 | 29.65 | -1.21 | -3.92% | 28.90 | 30.63 | 18974 | 5632 | 2.81% |
| 2024-08-22 | 31.60 | 30.86 | -0.61 | -1.94% | 30.82 | 32.36 | 6932 | 2176 | 1.03% |
| 2024-08-21 | 31.50 | 31.47 | -0.31 | -0.98% | 31.33 | 32.15 | 7368 | 2341 | 1.09% |
| 2024-08-20 | 32.33 | 31.78 | -0.85 | -2.60% | 31.50 | 33.35 | 9541 | 3054 | 1.41% |
| 2024-08-19 | 32.99 | 32.63 | -0.35 | -1.06% | 32.06 | 33.70 | 8362 | 2762 | 1.24% |
| 2024-08-16 | 32.92 | 32.98 | 0.21 | 0.64% | 32.72 | 33.67 | 7018 | 2331 | 1.04% |
| 2024-08-15 | 32.08 | 32.77 | 0.44 | 1.36% | 31.60 | 33.39 | 7474 | 2441 | 1.11% |