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 | 53.05 | 53.50 | 0.52 | 0.98% | 53.00 | 55.30 | 24927 | 13509 | 2.95% |
| 2024-11-20 | 51.10 | 52.98 | 1.25 | 2.42% | 51.10 | 53.83 | 23941 | 12573 | 2.83% |
| 2024-11-19 | 48.30 | 51.73 | 3.48 | 7.21% | 47.66 | 52.43 | 23182 | 11523 | 2.74% |
| 2024-11-18 | 50.02 | 48.25 | -1.77 | -3.54% | 47.61 | 50.56 | 23892 | 11718 | 2.82% |
| 2024-11-15 | 51.19 | 50.02 | -1.73 | -3.34% | 49.99 | 52.70 | 26487 | 13518 | 3.13% |
| 2024-11-14 | 56.30 | 51.75 | -4.01 | -7.19% | 51.56 | 58.05 | 44507 | 24254 | 5.26% |
| 2024-11-13 | 53.00 | 55.76 | 2.16 | 4.03% | 51.51 | 55.99 | 40871 | 22024 | 4.83% |
| 2024-11-12 | 52.74 | 53.60 | 0.66 | 1.25% | 52.71 | 56.73 | 58939 | 32331 | 6.97% |
| 2024-11-11 | 49.00 | 52.94 | 3.64 | 7.38% | 48.50 | 53.37 | 50464 | 26094 | 5.97% |
| 2024-11-08 | 48.15 | 49.30 | 0.80 | 1.65% | 48.15 | 51.79 | 64104 | 32103 | 7.58% |
| 2024-11-07 | 47.50 | 48.50 | -1.14 | -2.30% | 46.59 | 50.27 | 83670 | 40320 | 9.89% |
| 2024-11-06 | 45.59 | 49.64 | 6.63 | 15.42% | 44.91 | 51.61 | 139546 | 70362 | 16.50% |
| 2024-11-05 | 39.20 | 43.01 | 7.17 | 20.01% | 39.20 | 43.01 | 59688 | 25438 | 7.06% |
| 2024-11-04 | 35.26 | 35.84 | 0.51 | 1.44% | 34.83 | 35.84 | 12292 | 4352 | 1.45% |
| 2024-11-01 | 37.50 | 35.33 | -2.33 | -6.19% | 35.30 | 37.68 | 19623 | 7095 | 2.32% |
| 2024-10-31 | 35.15 | 37.66 | 2.71 | 7.75% | 35.10 | 38.85 | 28078 | 10391 | 3.32% |
| 2024-10-30 | 36.00 | 34.95 | -1.33 | -3.67% | 34.81 | 36.13 | 13181 | 4661 | 1.56% |
| 2024-10-29 | 38.05 | 36.28 | -1.59 | -4.20% | 36.26 | 38.30 | 17105 | 6327 | 2.02% |
| 2024-10-28 | 37.99 | 37.87 | 0.06 | 0.16% | 37.49 | 38.43 | 23143 | 8766 | 2.74% |
| 2024-10-25 | 34.18 | 37.81 | 3.66 | 10.72% | 34.17 | 37.81 | 30969 | 11296 | 3.66% |
| 2024-10-24 | 34.81 | 34.15 | -0.74 | -2.12% | 34.12 | 34.85 | 8329 | 2866 | 0.98% |
| 2024-10-23 | 34.06 | 34.89 | 0.74 | 2.17% | 33.99 | 35.35 | 16743 | 5824 | 1.98% |
| 2024-10-22 | 34.13 | 34.15 | 0.00 | 0.00% | 33.63 | 34.50 | 10965 | 3736 | 1.30% |
| 2024-10-21 | 34.46 | 34.15 | 0.41 | 1.22% | 33.51 | 34.99 | 17584 | 6054 | 2.08% |
| 2024-10-18 | 31.35 | 33.74 | 2.21 | 7.01% | 31.27 | 34.57 | 19277 | 6340 | 2.28% |
| 2024-10-17 | 31.80 | 31.53 | -0.10 | -0.32% | 31.41 | 32.37 | 7846 | 2502 | 0.93% |
| 2024-10-16 | 31.65 | 31.63 | -0.34 | -1.06% | 31.33 | 32.19 | 8327 | 2642 | 0.98% |
| 2024-10-15 | 32.71 | 31.97 | -1.06 | -3.21% | 31.97 | 33.28 | 10411 | 3400 | 1.23% |
| 2024-10-14 | 32.43 | 33.03 | 0.90 | 2.80% | 31.69 | 33.25 | 14926 | 4847 | 1.76% |
| 2024-10-11 | 35.60 | 32.13 | -3.37 | -9.49% | 31.80 | 35.90 | 18278 | 6087 | 2.16% |
| 2024-10-10 | 35.71 | 35.50 | 0.00 | 0.00% | 35.16 | 36.85 | 14761 | 5317 | 1.74% |
| 2024-10-09 | 37.38 | 35.50 | -3.97 | -10.06% | 35.50 | 38.36 | 29457 | 10899 | 3.48% |
| 2024-10-08 | 40.08 | 39.47 | 5.18 | 15.11% | 36.80 | 40.94 | 47606 | 18457 | 5.63% |
| 2024-09-30 | 31.04 | 34.29 | 4.97 | 16.95% | 30.33 | 34.58 | 36367 | 11764 | 4.30% |
| 2024-09-27 | 27.72 | 29.32 | 1.94 | 7.09% | 27.72 | 29.80 | 15490 | 4450 | 1.96% |
| 2024-09-26 | 26.38 | 27.38 | 0.83 | 3.13% | 26.23 | 27.38 | 11932 | 3210 | 1.51% |
| 2024-09-25 | 26.59 | 26.55 | 0.24 | 0.91% | 26.54 | 27.12 | 13534 | 3626 | 1.71% |
| 2024-09-24 | 24.55 | 26.31 | 1.90 | 7.78% | 24.55 | 26.31 | 14761 | 3783 | 1.87% |
| 2024-09-23 | 24.46 | 24.41 | -0.10 | -0.41% | 24.37 | 24.87 | 5000 | 1225 | 0.63% |
| 2024-09-20 | 24.91 | 24.51 | -0.50 | -2.00% | 24.44 | 24.92 | 6327 | 1557 | 0.80% |
| 2024-09-19 | 24.61 | 25.01 | 0.50 | 2.04% | 24.35 | 25.28 | 5760 | 1433 | 0.73% |
| 2024-09-18 | 25.23 | 24.51 | -0.73 | -2.89% | 24.37 | 25.24 | 6556 | 1618 | 0.83% |
| 2024-09-13 | 25.90 | 25.24 | -0.82 | -3.15% | 25.11 | 26.05 | 10096 | 2559 | 1.28% |
| 2024-09-12 | 25.46 | 26.06 | 0.44 | 1.72% | 25.46 | 26.25 | 10037 | 2607 | 1.27% |
| 2024-09-11 | 24.74 | 25.62 | 0.55 | 2.19% | 24.74 | 25.93 | 9700 | 2481 | 1.23% |
| 2024-09-10 | 24.92 | 25.07 | 0.07 | 0.28% | 24.38 | 25.19 | 7880 | 1951 | 1.00% |
| 2024-09-09 | 25.19 | 25.00 | -0.19 | -0.75% | 24.90 | 25.42 | 4587 | 1151 | 0.58% |
| 2024-09-06 | 26.24 | 25.19 | -0.79 | -3.04% | 25.11 | 26.24 | 5247 | 1336 | 0.66% |
| 2024-09-05 | 25.80 | 25.98 | 0.14 | 0.54% | 25.80 | 26.34 | 6223 | 1616 | 0.79% |
| 2024-09-04 | 25.50 | 25.84 | 0.21 | 0.82% | 25.33 | 26.29 | 8316 | 2156 | 1.05% |
| 2024-09-03 | 24.90 | 25.63 | 0.64 | 2.56% | 24.80 | 25.95 | 6750 | 1722 | 0.86% |
| 2024-09-02 | 25.81 | 24.99 | -0.81 | -3.14% | 24.97 | 25.97 | 9265 | 2355 | 1.17% |
| 2024-08-30 | 25.22 | 25.80 | 0.67 | 2.67% | 25.20 | 26.33 | 13148 | 3410 | 1.67% |
| 2024-08-29 | 24.63 | 25.13 | 0.38 | 1.54% | 24.58 | 25.41 | 6070 | 1518 | 0.77% |
| 2024-08-28 | 24.58 | 24.75 | 0.14 | 0.57% | 24.36 | 25.03 | 4373 | 1082 | 0.55% |
| 2024-08-27 | 25.03 | 24.61 | -0.63 | -2.50% | 24.58 | 25.24 | 4837 | 1199 | 0.61% |
| 2024-08-26 | 24.40 | 25.24 | 0.81 | 3.32% | 24.40 | 25.83 | 7745 | 1958 | 0.98% |
| 2024-08-23 | 24.89 | 24.43 | -0.45 | -1.81% | 24.33 | 24.89 | 5424 | 1329 | 0.69% |
| 2024-08-22 | 24.99 | 24.88 | -0.21 | -0.84% | 24.80 | 25.59 | 7816 | 1974 | 0.99% |
| 2024-08-21 | 25.10 | 25.09 | 0.13 | 0.52% | 24.86 | 25.34 | 4898 | 1230 | 0.62% |
| 2024-08-20 | 25.21 | 24.96 | -0.26 | -1.03% | 24.83 | 25.51 | 5685 | 1425 | 0.72% |
| 2024-08-19 | 25.48 | 25.22 | -0.24 | -0.94% | 25.18 | 25.60 | 4406 | 1118 | 0.56% |
| 2024-08-16 | 25.91 | 25.46 | -0.45 | -1.74% | 25.46 | 25.96 | 4403 | 1128 | 0.56% |
| 2024-08-15 | 25.70 | 25.91 | 0.09 | 0.35% | 25.42 | 26.22 | 6621 | 1710 | 0.84% |
| 2024-08-14 | 26.21 | 25.82 | -0.55 | -2.09% | 25.80 | 26.47 | 5029 | 1309 | 0.64% |
| 2024-08-13 | 25.97 | 26.37 | 0.33 | 1.27% | 25.81 | 26.66 | 5990 | 1571 | 0.76% |