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 | 45.65 | 45.34 | -0.34 | -0.74% | 44.80 | 46.15 | 73873 | 33535 | 2.72% |
| 2024-11-20 | 43.90 | 45.68 | 1.66 | 3.77% | 43.50 | 45.80 | 96400 | 43350 | 3.55% |
| 2024-11-19 | 42.86 | 44.02 | 1.40 | 3.28% | 42.48 | 44.32 | 82763 | 35971 | 3.05% |
| 2024-11-18 | 44.55 | 42.62 | -1.57 | -3.55% | 42.04 | 44.74 | 86597 | 37440 | 3.19% |
| 2024-11-15 | 47.08 | 44.19 | -3.34 | -7.03% | 44.01 | 47.74 | 124224 | 56824 | 4.57% |
| 2024-11-14 | 50.13 | 47.53 | -2.67 | -5.32% | 47.20 | 50.13 | 83702 | 40576 | 3.08% |
| 2024-11-13 | 49.51 | 50.20 | 0.12 | 0.24% | 48.01 | 50.42 | 95322 | 46991 | 3.51% |
| 2024-11-12 | 53.50 | 50.08 | -3.41 | -6.38% | 49.78 | 53.50 | 163756 | 83054 | 6.03% |
| 2024-11-11 | 52.48 | 53.49 | 1.92 | 3.72% | 50.88 | 54.50 | 189140 | 99313 | 6.96% |
| 2024-11-08 | 51.50 | 51.57 | 0.62 | 1.22% | 50.60 | 53.21 | 156985 | 81512 | 5.78% |
| 2024-11-07 | 52.01 | 50.95 | -3.96 | -7.21% | 48.95 | 53.00 | 216453 | 110311 | 7.97% |
| 2024-11-06 | 56.50 | 54.91 | 0.64 | 1.18% | 52.50 | 60.21 | 277500 | 156980 | 10.22% |
| 2024-11-05 | 49.70 | 54.27 | 5.67 | 11.67% | 49.70 | 54.99 | 248440 | 129580 | 9.15% |
| 2024-11-04 | 46.75 | 48.60 | 1.28 | 2.70% | 46.75 | 48.75 | 92443 | 44443 | 3.40% |
| 2024-11-01 | 48.91 | 47.32 | -3.10 | -6.15% | 47.17 | 51.53 | 151092 | 73770 | 5.56% |
| 2024-10-31 | 49.01 | 50.42 | 0.65 | 1.31% | 47.94 | 52.19 | 192534 | 96402 | 7.09% |
| 2024-10-30 | 48.68 | 49.77 | 0.11 | 0.22% | 48.68 | 52.18 | 167754 | 84411 | 6.18% |
| 2024-10-29 | 50.00 | 49.66 | -1.81 | -3.52% | 48.90 | 53.44 | 218917 | 111129 | 8.06% |
| 2024-10-28 | 53.19 | 51.47 | -1.19 | -2.26% | 50.50 | 56.47 | 264230 | 141392 | 9.73% |
| 2024-10-25 | 53.00 | 52.66 | -1.14 | -2.12% | 51.51 | 57.77 | 273668 | 148619 | 10.08% |
| 2024-10-24 | 55.00 | 53.80 | -1.94 | -3.48% | 50.87 | 56.22 | 310750 | 165490 | 11.44% |
| 2024-10-23 | 45.08 | 55.74 | 9.29 | 20.00% | 45.02 | 55.74 | 423897 | 224315 | 15.61% |
| 2024-10-22 | 41.65 | 46.45 | 4.85 | 11.66% | 40.04 | 49.87 | 238313 | 108281 | 8.77% |
| 2024-10-21 | 39.30 | 41.60 | 2.78 | 7.16% | 39.08 | 43.15 | 142982 | 59536 | 5.26% |
| 2024-10-18 | 36.71 | 38.82 | 1.81 | 4.89% | 36.36 | 40.30 | 100562 | 38601 | 3.70% |
| 2024-10-17 | 37.40 | 37.01 | -0.39 | -1.04% | 36.88 | 38.45 | 68700 | 25882 | 2.53% |
| 2024-10-16 | 37.80 | 37.40 | -0.78 | -2.04% | 36.84 | 38.18 | 64684 | 24181 | 2.38% |
| 2024-10-15 | 37.00 | 38.18 | -0.04 | -0.10% | 36.71 | 39.10 | 97883 | 37237 | 3.60% |
| 2024-10-14 | 37.04 | 38.22 | 1.96 | 5.41% | 36.43 | 38.66 | 98900 | 37332 | 3.64% |
| 2024-10-11 | 39.75 | 36.26 | -3.47 | -8.73% | 35.80 | 39.78 | 71269 | 26607 | 2.62% |
| 2024-10-10 | 39.63 | 39.73 | 0.23 | 0.58% | 39.30 | 42.21 | 98852 | 40223 | 3.64% |
| 2024-10-09 | 42.88 | 39.50 | -5.28 | -11.79% | 39.10 | 43.89 | 134334 | 56133 | 4.95% |
| 2024-10-08 | 45.50 | 44.78 | 6.78 | 17.84% | 40.34 | 45.50 | 201671 | 87353 | 7.42% |
| 2024-09-30 | 35.20 | 38.00 | 4.45 | 13.26% | 35.20 | 38.98 | 127737 | 47613 | 4.70% |
| 2024-09-27 | 32.08 | 33.55 | 2.38 | 7.64% | 32.00 | 33.75 | 41247 | 13625 | 1.52% |
| 2024-09-26 | 29.65 | 31.17 | 1.50 | 5.06% | 29.60 | 31.18 | 28189 | 8575 | 1.04% |
| 2024-09-25 | 29.65 | 29.67 | 0.14 | 0.47% | 29.58 | 30.18 | 26941 | 8056 | 0.99% |
| 2024-09-24 | 28.57 | 29.53 | 1.19 | 4.20% | 28.30 | 29.54 | 23654 | 6881 | 0.87% |
| 2024-09-23 | 28.08 | 28.34 | 0.14 | 0.50% | 28.06 | 28.83 | 13704 | 3908 | 0.50% |
| 2024-09-20 | 28.10 | 28.20 | -0.09 | -0.32% | 28.00 | 28.36 | 9878 | 2781 | 0.36% |
| 2024-09-19 | 28.12 | 28.29 | 0.28 | 1.00% | 27.43 | 28.44 | 15812 | 4431 | 0.58% |
| 2024-09-18 | 28.45 | 28.01 | -0.36 | -1.27% | 27.59 | 28.64 | 8505 | 2379 | 0.31% |
| 2024-09-13 | 28.98 | 28.37 | -0.60 | -2.07% | 28.29 | 29.05 | 14156 | 4059 | 0.52% |
| 2024-09-12 | 29.08 | 28.97 | -0.11 | -0.38% | 28.93 | 29.57 | 11930 | 3493 | 0.44% |
| 2024-09-11 | 28.86 | 29.08 | 0.13 | 0.45% | 28.80 | 29.23 | 11119 | 3231 | 0.41% |
| 2024-09-10 | 28.99 | 28.95 | -0.03 | -0.10% | 28.63 | 29.35 | 12094 | 3502 | 0.45% |
| 2024-09-09 | 29.00 | 28.98 | -0.08 | -0.28% | 28.92 | 29.26 | 10526 | 3062 | 0.39% |
| 2024-09-06 | 29.42 | 29.06 | -0.25 | -0.85% | 29.00 | 29.43 | 9622 | 2804 | 0.35% |
| 2024-09-05 | 29.20 | 29.31 | 0.14 | 0.48% | 29.16 | 29.47 | 10811 | 3166 | 0.40% |
| 2024-09-04 | 29.30 | 29.17 | -0.13 | -0.44% | 29.02 | 29.48 | 12847 | 3753 | 0.47% |
| 2024-09-03 | 29.25 | 29.30 | 0.09 | 0.31% | 29.22 | 29.70 | 10190 | 2996 | 0.38% |
| 2024-09-02 | 30.10 | 29.21 | -1.56 | -5.07% | 29.15 | 30.10 | 28977 | 8570 | 1.07% |
| 2024-08-30 | 30.41 | 30.77 | 0.12 | 0.39% | 30.33 | 31.18 | 23094 | 7123 | 0.85% |
| 2024-08-29 | 30.49 | 30.65 | 0.20 | 0.66% | 30.17 | 30.94 | 12483 | 3833 | 0.46% |
| 2024-08-28 | 29.94 | 30.45 | 0.50 | 1.67% | 29.85 | 30.79 | 20812 | 6347 | 0.77% |
| 2024-08-27 | 30.25 | 29.95 | -0.32 | -1.06% | 29.49 | 30.40 | 11903 | 3558 | 0.44% |
| 2024-08-26 | 30.20 | 30.27 | 0.07 | 0.23% | 29.99 | 30.51 | 9512 | 2875 | 0.35% |
| 2024-08-23 | 29.60 | 30.20 | 0.42 | 1.41% | 29.52 | 30.42 | 11680 | 3504 | 0.43% |
| 2024-08-22 | 29.90 | 29.78 | 0.11 | 0.37% | 29.60 | 30.46 | 13937 | 4180 | 0.51% |
| 2024-08-21 | 29.81 | 29.67 | -0.08 | -0.27% | 29.62 | 30.00 | 8620 | 2566 | 0.32% |
| 2024-08-20 | 30.23 | 29.75 | -0.48 | -1.59% | 29.72 | 30.50 | 14023 | 4209 | 0.52% |
| 2024-08-19 | 30.29 | 30.23 | -0.20 | -0.66% | 30.15 | 30.80 | 13837 | 4206 | 0.51% |
| 2024-08-16 | 31.20 | 30.43 | -0.79 | -2.53% | 30.40 | 31.27 | 15815 | 4855 | 0.58% |
| 2024-08-15 | 30.86 | 31.22 | 0.37 | 1.20% | 30.43 | 31.30 | 25965 | 8009 | 0.96% |
| 2024-08-14 | 31.49 | 30.85 | -0.69 | -2.19% | 30.80 | 31.53 | 18261 | 5670 | 0.67% |
| 2024-08-13 | 31.14 | 31.54 | 0.41 | 1.32% | 31.00 | 31.57 | 17059 | 5344 | 0.63% |