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 | 60.00 | 62.31 | 0.76 | 1.23% | 58.90 | 66.65 | 63424 | 39897 | 11.33% |
| 2024-11-20 | 51.39 | 61.55 | 10.26 | 20.00% | 50.41 | 61.55 | 60695 | 35555 | 10.84% |
| 2024-11-19 | 49.70 | 51.29 | 1.39 | 2.79% | 49.16 | 51.63 | 12687 | 6394 | 2.27% |
| 2024-11-18 | 52.60 | 49.90 | -3.07 | -5.80% | 48.76 | 53.10 | 22135 | 11140 | 3.95% |
| 2024-11-15 | 54.31 | 52.97 | -1.53 | -2.81% | 52.80 | 55.23 | 14903 | 8044 | 2.66% |
| 2024-11-14 | 57.80 | 54.50 | -3.30 | -5.71% | 54.18 | 57.80 | 18568 | 10379 | 3.32% |
| 2024-11-13 | 53.86 | 57.80 | 1.26 | 2.23% | 53.35 | 58.18 | 32659 | 18255 | 5.83% |
| 2024-11-12 | 59.88 | 56.54 | -2.36 | -4.01% | 55.55 | 59.89 | 30553 | 17502 | 5.46% |
| 2024-11-11 | 53.20 | 58.90 | 4.13 | 7.54% | 53.20 | 59.92 | 35616 | 20274 | 6.36% |
| 2024-11-08 | 52.99 | 54.77 | 2.72 | 5.23% | 52.18 | 55.75 | 34006 | 18394 | 6.08% |
| 2024-11-07 | 52.40 | 52.05 | -0.25 | -0.48% | 50.86 | 53.17 | 17174 | 8883 | 3.07% |
| 2024-11-06 | 52.80 | 52.30 | -0.25 | -0.48% | 50.90 | 53.00 | 23081 | 12008 | 4.12% |
| 2024-11-05 | 50.45 | 52.55 | 1.80 | 3.55% | 50.01 | 52.85 | 23684 | 12262 | 4.23% |
| 2024-11-04 | 47.65 | 50.75 | 3.08 | 6.46% | 47.27 | 51.80 | 22466 | 11359 | 4.01% |
| 2024-11-01 | 51.52 | 47.67 | -3.83 | -7.44% | 47.40 | 51.53 | 22639 | 11062 | 4.04% |
| 2024-10-31 | 51.46 | 51.50 | 1.21 | 2.41% | 49.53 | 52.60 | 22755 | 11675 | 4.07% |
| 2024-10-30 | 50.40 | 50.29 | -0.18 | -0.36% | 49.30 | 53.41 | 32295 | 16682 | 5.77% |
| 2024-10-29 | 52.80 | 50.47 | -2.48 | -4.68% | 50.40 | 52.80 | 22286 | 11441 | 3.98% |
| 2024-10-28 | 50.30 | 52.95 | 2.58 | 5.12% | 49.99 | 54.59 | 27611 | 14587 | 4.93% |
| 2024-10-25 | 49.20 | 50.37 | 1.17 | 2.38% | 48.91 | 51.18 | 15000 | 7508 | 2.68% |
| 2024-10-24 | 48.50 | 49.20 | 0.15 | 0.31% | 48.37 | 49.94 | 12572 | 6191 | 2.25% |
| 2024-10-23 | 50.94 | 49.05 | -1.85 | -3.63% | 48.70 | 51.47 | 21867 | 10992 | 3.91% |
| 2024-10-22 | 52.30 | 50.90 | -0.56 | -1.09% | 49.82 | 52.60 | 22630 | 11522 | 4.04% |
| 2024-10-21 | 50.70 | 51.46 | 1.85 | 3.73% | 49.20 | 53.18 | 35000 | 17962 | 6.25% |
| 2024-10-18 | 46.45 | 49.61 | 3.11 | 6.69% | 46.10 | 51.00 | 29791 | 14557 | 5.32% |
| 2024-10-17 | 46.68 | 46.50 | -0.26 | -0.56% | 46.50 | 48.00 | 15640 | 7386 | 2.79% |
| 2024-10-16 | 46.80 | 46.76 | -0.73 | -1.54% | 45.50 | 48.39 | 20606 | 9607 | 3.68% |
| 2024-10-15 | 47.30 | 47.49 | 1.40 | 3.04% | 46.40 | 51.00 | 43049 | 21118 | 7.69% |
| 2024-10-14 | 43.51 | 46.09 | 3.41 | 7.99% | 41.80 | 46.39 | 23863 | 10576 | 4.26% |
| 2024-10-11 | 46.67 | 42.68 | -3.84 | -8.25% | 42.29 | 46.75 | 20967 | 9187 | 3.75% |
| 2024-10-10 | 50.00 | 46.52 | -0.28 | -0.60% | 46.03 | 50.66 | 25483 | 12143 | 4.55% |
| 2024-10-09 | 51.84 | 46.80 | -7.46 | -13.75% | 46.60 | 53.42 | 40414 | 20284 | 7.22% |
| 2024-10-08 | 54.25 | 54.26 | 9.04 | 19.99% | 49.72 | 54.26 | 41827 | 21929 | 7.47% |
| 2024-09-30 | 40.70 | 45.22 | 6.54 | 16.91% | 40.11 | 45.55 | 32787 | 14089 | 5.86% |
| 2024-09-27 | 36.85 | 38.68 | 2.59 | 7.18% | 36.51 | 38.90 | 10564 | 4001 | 1.89% |
| 2024-09-26 | 35.35 | 36.09 | 0.74 | 2.09% | 34.91 | 36.20 | 12916 | 4589 | 2.31% |
| 2024-09-25 | 34.30 | 35.35 | 1.59 | 4.71% | 34.30 | 36.56 | 17350 | 6179 | 3.10% |
| 2024-09-24 | 32.66 | 33.76 | 1.42 | 4.39% | 31.89 | 33.79 | 8809 | 2919 | 1.57% |
| 2024-09-23 | 32.82 | 32.34 | -0.19 | -0.58% | 31.92 | 32.85 | 3943 | 1278 | 0.70% |
| 2024-09-20 | 32.51 | 32.53 | -0.18 | -0.55% | 32.09 | 33.04 | 5718 | 1852 | 1.02% |
| 2024-09-19 | 32.51 | 32.71 | 0.52 | 1.62% | 32.03 | 33.17 | 6869 | 2243 | 1.23% |
| 2024-09-18 | 33.00 | 32.19 | -0.80 | -2.42% | 31.71 | 33.65 | 7544 | 2430 | 1.35% |
| 2024-09-13 | 33.55 | 32.99 | -0.63 | -1.87% | 32.85 | 33.77 | 5613 | 1855 | 1.00% |
| 2024-09-12 | 34.16 | 33.62 | -0.56 | -1.64% | 33.50 | 34.57 | 6237 | 2118 | 1.11% |
| 2024-09-11 | 34.03 | 34.18 | -0.07 | -0.20% | 33.76 | 34.40 | 5685 | 1938 | 1.02% |
| 2024-09-10 | 33.49 | 34.25 | 0.79 | 2.36% | 32.79 | 34.56 | 7585 | 2552 | 1.36% |
| 2024-09-09 | 32.79 | 33.46 | 0.26 | 0.78% | 32.71 | 33.95 | 8246 | 2755 | 1.47% |
| 2024-09-06 | 35.36 | 33.20 | -1.63 | -4.68% | 33.18 | 36.30 | 10673 | 3613 | 1.91% |
| 2024-09-05 | 34.90 | 34.83 | 0.12 | 0.35% | 34.49 | 35.53 | 8421 | 2942 | 1.50% |
| 2024-09-04 | 35.55 | 34.71 | -0.57 | -1.62% | 34.60 | 35.62 | 10759 | 3768 | 1.92% |
| 2024-09-03 | 34.40 | 35.28 | 1.15 | 3.37% | 34.09 | 36.36 | 14846 | 5264 | 2.65% |
| 2024-09-02 | 36.84 | 34.13 | -2.71 | -7.36% | 34.00 | 37.22 | 14498 | 5098 | 2.59% |
| 2024-08-30 | 35.90 | 36.84 | 0.74 | 2.05% | 35.90 | 37.61 | 10533 | 3914 | 1.88% |
| 2024-08-29 | 35.16 | 36.10 | 0.95 | 2.70% | 34.94 | 36.50 | 8652 | 3110 | 1.55% |
| 2024-08-28 | 34.61 | 35.15 | 0.14 | 0.40% | 34.00 | 35.35 | 6024 | 2099 | 1.08% |
| 2024-08-27 | 35.71 | 35.01 | -0.56 | -1.57% | 34.25 | 35.71 | 6644 | 2332 | 1.19% |
| 2024-08-26 | 34.00 | 35.57 | 1.39 | 4.07% | 34.00 | 35.77 | 11718 | 4122 | 2.09% |
| 2024-08-23 | 35.51 | 34.18 | -1.34 | -3.77% | 34.02 | 35.66 | 14521 | 5020 | 2.59% |
| 2024-08-22 | 36.80 | 35.52 | -1.12 | -3.06% | 35.50 | 37.05 | 11123 | 4014 | 1.99% |
| 2024-08-21 | 37.15 | 36.64 | -0.51 | -1.37% | 36.59 | 37.88 | 8195 | 3042 | 1.46% |
| 2024-08-20 | 38.22 | 37.15 | -1.03 | -2.70% | 36.84 | 38.98 | 6941 | 2606 | 1.24% |
| 2024-08-19 | 38.80 | 38.18 | -0.99 | -2.53% | 37.50 | 39.60 | 7003 | 2694 | 1.25% |
| 2024-08-16 | 38.94 | 39.17 | 0.26 | 0.67% | 38.94 | 40.36 | 7758 | 3077 | 1.39% |
| 2024-08-15 | 38.14 | 38.91 | 0.60 | 1.57% | 37.80 | 39.30 | 6180 | 2394 | 1.10% |
| 2024-08-14 | 39.33 | 38.31 | -0.99 | -2.52% | 38.04 | 39.59 | 6594 | 2546 | 1.18% |
| 2024-08-13 | 38.77 | 39.30 | 0.70 | 1.81% | 38.33 | 39.39 | 4205 | 1631 | 0.75% |