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 | 50.32 | 50.68 | 0.33 | 0.66% | 49.32 | 51.59 | 17737 | 8987 | 6.03% |
| 2024-11-20 | 49.15 | 50.35 | 0.65 | 1.31% | 48.71 | 50.79 | 17351 | 8633 | 5.90% |
| 2024-11-19 | 47.52 | 49.70 | 2.26 | 4.76% | 47.31 | 49.95 | 18468 | 8980 | 6.28% |
| 2024-11-18 | 49.19 | 47.44 | -2.06 | -4.16% | 47.00 | 50.50 | 17614 | 8512 | 5.99% |
| 2024-11-15 | 52.46 | 49.50 | -2.52 | -4.84% | 49.37 | 53.45 | 25862 | 13242 | 8.80% |
| 2024-11-14 | 55.79 | 52.02 | -4.22 | -7.50% | 51.80 | 55.79 | 32921 | 17672 | 11.20% |
| 2024-11-13 | 54.27 | 56.24 | 1.96 | 3.61% | 53.75 | 56.52 | 38849 | 21472 | 13.21% |
| 2024-11-12 | 60.05 | 54.28 | -3.45 | -5.98% | 53.21 | 60.54 | 64586 | 36361 | 21.97% |
| 2024-11-11 | 49.57 | 57.73 | 9.62 | 20.00% | 49.57 | 57.73 | 69165 | 38062 | 23.53% |
| 2024-11-08 | 47.51 | 48.11 | 1.90 | 4.11% | 46.55 | 49.63 | 33046 | 15916 | 11.24% |
| 2024-11-07 | 45.68 | 46.21 | 0.57 | 1.25% | 45.00 | 46.79 | 13815 | 6335 | 4.70% |
| 2024-11-06 | 46.00 | 45.64 | -0.08 | -0.17% | 44.85 | 46.32 | 16391 | 7468 | 5.58% |
| 2024-11-05 | 43.67 | 45.72 | 2.05 | 4.69% | 43.50 | 45.94 | 16921 | 7643 | 5.76% |
| 2024-11-04 | 42.77 | 43.67 | 0.90 | 2.10% | 42.51 | 43.80 | 8594 | 3727 | 2.92% |
| 2024-11-01 | 45.67 | 42.77 | -3.03 | -6.62% | 42.77 | 45.70 | 17429 | 7640 | 5.93% |
| 2024-10-31 | 43.53 | 45.80 | 2.28 | 5.24% | 42.88 | 46.50 | 19690 | 8891 | 6.70% |
| 2024-10-30 | 44.56 | 43.52 | -1.52 | -3.37% | 42.69 | 45.46 | 15802 | 6932 | 5.37% |
| 2024-10-29 | 46.26 | 45.04 | -0.65 | -1.42% | 45.01 | 46.96 | 15550 | 7158 | 5.29% |
| 2024-10-28 | 45.33 | 45.69 | 0.57 | 1.26% | 44.71 | 45.69 | 10202 | 4618 | 3.47% |
| 2024-10-25 | 45.02 | 45.12 | 0.22 | 0.49% | 44.25 | 45.79 | 14194 | 6405 | 4.83% |
| 2024-10-24 | 44.63 | 44.90 | 0.26 | 0.58% | 43.97 | 45.22 | 10975 | 4899 | 3.73% |
| 2024-10-23 | 45.35 | 44.64 | -0.96 | -2.11% | 44.45 | 46.00 | 20476 | 9256 | 6.96% |
| 2024-10-22 | 47.28 | 45.60 | -1.69 | -3.57% | 45.31 | 47.31 | 24356 | 11248 | 8.28% |
| 2024-10-21 | 45.00 | 47.29 | 2.52 | 5.63% | 44.77 | 49.38 | 43288 | 20439 | 14.72% |
| 2024-10-18 | 40.50 | 44.77 | 3.97 | 9.73% | 40.35 | 46.46 | 30692 | 13409 | 10.44% |
| 2024-10-17 | 42.00 | 40.80 | 0.08 | 0.20% | 40.60 | 42.35 | 11365 | 4700 | 3.87% |
| 2024-10-16 | 40.05 | 40.72 | -0.38 | -0.92% | 39.99 | 41.35 | 10614 | 4311 | 3.61% |
| 2024-10-15 | 40.25 | 41.10 | 0.63 | 1.56% | 40.25 | 43.20 | 23205 | 9737 | 7.89% |
| 2024-10-14 | 39.90 | 40.47 | 0.98 | 2.48% | 38.60 | 40.73 | 18299 | 7296 | 6.22% |
| 2024-10-11 | 41.80 | 39.49 | -2.95 | -6.95% | 39.20 | 43.14 | 19963 | 8125 | 6.79% |
| 2024-10-10 | 46.30 | 42.44 | -3.16 | -6.93% | 41.33 | 46.68 | 29273 | 12659 | 9.96% |
| 2024-10-09 | 45.20 | 45.60 | 0.30 | 0.66% | 43.26 | 50.16 | 58295 | 27154 | 19.83% |
| 2024-10-08 | 45.30 | 45.30 | 7.55 | 20.00% | 43.11 | 45.30 | 33184 | 14948 | 11.29% |
| 2024-09-30 | 33.98 | 37.75 | 5.30 | 16.33% | 33.98 | 37.86 | 22596 | 8134 | 7.69% |
| 2024-09-27 | 30.98 | 32.45 | 1.79 | 5.84% | 30.98 | 32.49 | 5014 | 1587 | 1.71% |
| 2024-09-26 | 29.40 | 30.66 | 1.08 | 3.65% | 29.40 | 30.67 | 6893 | 2085 | 2.34% |
| 2024-09-25 | 29.36 | 29.58 | 0.43 | 1.48% | 29.36 | 30.15 | 6575 | 1960 | 2.24% |
| 2024-09-24 | 28.18 | 29.15 | 1.10 | 3.92% | 27.95 | 29.15 | 5263 | 1512 | 1.79% |
| 2024-09-23 | 27.93 | 28.05 | -0.08 | -0.28% | 27.87 | 28.39 | 1886 | 530 | 0.64% |
| 2024-09-20 | 28.05 | 28.13 | 0.07 | 0.25% | 27.80 | 28.48 | 2014 | 564 | 0.68% |
| 2024-09-19 | 27.84 | 28.06 | 0.22 | 0.79% | 27.71 | 28.54 | 2535 | 714 | 0.86% |
| 2024-09-18 | 27.97 | 27.84 | -0.32 | -1.14% | 27.25 | 28.36 | 3145 | 871 | 1.07% |
| 2024-09-13 | 29.10 | 28.16 | -0.85 | -2.93% | 28.08 | 29.45 | 3295 | 940 | 1.12% |
| 2024-09-12 | 29.67 | 29.01 | -0.27 | -0.92% | 29.01 | 29.85 | 1712 | 503 | 0.58% |
| 2024-09-11 | 29.33 | 29.28 | -0.31 | -1.05% | 29.10 | 29.70 | 2046 | 601 | 0.70% |
| 2024-09-10 | 28.94 | 29.59 | 0.65 | 2.25% | 28.76 | 29.75 | 2717 | 794 | 0.92% |
| 2024-09-09 | 29.29 | 28.94 | -0.39 | -1.33% | 28.69 | 29.87 | 3963 | 1150 | 1.35% |
| 2024-09-06 | 30.86 | 29.33 | -1.42 | -4.62% | 29.32 | 31.17 | 5043 | 1511 | 1.72% |
| 2024-09-05 | 30.71 | 30.75 | 0.04 | 0.13% | 30.60 | 31.11 | 2672 | 823 | 0.91% |
| 2024-09-04 | 30.96 | 30.71 | -0.63 | -2.01% | 30.71 | 31.52 | 3316 | 1025 | 1.13% |
| 2024-09-03 | 31.56 | 31.34 | -0.11 | -0.35% | 31.04 | 31.90 | 4292 | 1350 | 1.46% |
| 2024-09-02 | 32.00 | 31.45 | -0.66 | -2.06% | 31.38 | 32.22 | 4219 | 1344 | 1.44% |
| 2024-08-30 | 31.38 | 32.11 | 0.53 | 1.68% | 31.38 | 32.57 | 6715 | 2165 | 2.28% |
| 2024-08-29 | 30.77 | 31.58 | 0.55 | 1.77% | 30.54 | 31.80 | 4374 | 1377 | 1.49% |
| 2024-08-28 | 30.30 | 31.03 | 0.54 | 1.77% | 30.30 | 31.15 | 3622 | 1117 | 1.23% |
| 2024-08-27 | 30.72 | 30.49 | -0.33 | -1.07% | 30.21 | 31.17 | 4437 | 1361 | 1.51% |
| 2024-08-26 | 30.01 | 30.82 | 0.45 | 1.48% | 30.01 | 30.90 | 2127 | 651 | 0.72% |
| 2024-08-23 | 30.80 | 30.37 | -0.32 | -1.04% | 29.90 | 30.80 | 3642 | 1101 | 1.24% |
| 2024-08-22 | 30.80 | 30.69 | -0.35 | -1.13% | 30.62 | 31.32 | 3494 | 1081 | 1.19% |
| 2024-08-21 | 30.56 | 31.04 | 0.37 | 1.21% | 30.47 | 31.49 | 5023 | 1565 | 1.71% |
| 2024-08-20 | 31.68 | 30.67 | -0.75 | -2.39% | 30.60 | 31.96 | 5442 | 1684 | 1.85% |
| 2024-08-19 | 31.66 | 31.42 | -0.48 | -1.50% | 31.31 | 32.21 | 3628 | 1148 | 1.23% |
| 2024-08-16 | 31.67 | 31.90 | 0.07 | 0.22% | 31.67 | 32.40 | 4637 | 1488 | 1.58% |
| 2024-08-15 | 31.35 | 31.83 | 0.44 | 1.40% | 31.18 | 32.44 | 5066 | 1616 | 1.72% |