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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 51.00 | 48.59 | -2.99 | -5.80% | 48.52 | 52.10 | 20038 | 10067 | 5.23% |
| 2024-11-21 | 52.23 | 51.58 | -1.24 | -2.35% | 50.82 | 53.30 | 15917 | 8295 | 4.16% |
| 2024-11-20 | 51.68 | 52.82 | 0.83 | 1.60% | 51.15 | 53.80 | 15973 | 8362 | 4.17% |
| 2024-11-19 | 50.20 | 51.99 | 1.86 | 3.71% | 49.59 | 52.27 | 15147 | 7712 | 3.95% |
| 2024-11-18 | 51.39 | 50.13 | -1.79 | -3.45% | 49.55 | 52.22 | 15681 | 7942 | 4.09% |
| 2024-11-15 | 54.00 | 51.92 | -2.90 | -5.29% | 51.70 | 55.97 | 23448 | 12503 | 6.12% |
| 2024-11-14 | 56.00 | 54.82 | -1.95 | -3.43% | 54.40 | 57.99 | 28510 | 16045 | 7.44% |
| 2024-11-13 | 55.00 | 56.77 | 1.16 | 2.09% | 54.60 | 57.51 | 32194 | 18035 | 8.40% |
| 2024-11-12 | 59.99 | 55.61 | -4.73 | -7.84% | 54.55 | 59.99 | 58177 | 33164 | 15.19% |
| 2024-11-11 | 50.45 | 60.34 | 10.06 | 20.01% | 50.08 | 60.34 | 69327 | 39663 | 18.10% |
| 2024-11-08 | 48.30 | 50.28 | 2.10 | 4.36% | 48.30 | 51.23 | 29703 | 14830 | 7.75% |
| 2024-11-07 | 47.00 | 48.18 | 0.82 | 1.73% | 47.00 | 49.35 | 16283 | 7826 | 4.25% |
| 2024-11-06 | 48.45 | 47.36 | -0.64 | -1.33% | 47.02 | 48.58 | 21000 | 10045 | 5.48% |
| 2024-11-05 | 45.38 | 48.00 | 2.56 | 5.63% | 44.88 | 48.33 | 19564 | 9295 | 5.11% |
| 2024-11-04 | 44.21 | 45.44 | 1.00 | 2.25% | 44.20 | 45.73 | 9166 | 4141 | 2.39% |
| 2024-11-01 | 47.89 | 44.44 | -3.78 | -7.84% | 44.31 | 48.00 | 21038 | 9665 | 5.49% |
| 2024-10-31 | 46.70 | 48.22 | 1.22 | 2.60% | 46.30 | 48.74 | 21082 | 10051 | 5.50% |
| 2024-10-30 | 47.50 | 47.00 | 0.89 | 1.93% | 46.03 | 47.82 | 20825 | 9763 | 5.44% |
| 2024-10-29 | 47.20 | 46.11 | -0.74 | -1.58% | 46.01 | 48.04 | 18656 | 8754 | 4.87% |
| 2024-10-28 | 46.86 | 46.85 | 0.12 | 0.26% | 46.11 | 47.21 | 12964 | 6040 | 3.38% |
| 2024-10-25 | 47.22 | 46.73 | -0.32 | -0.68% | 45.70 | 47.98 | 22120 | 10285 | 5.77% |
| 2024-10-24 | 46.53 | 47.05 | -0.45 | -0.95% | 46.00 | 47.98 | 19759 | 9258 | 5.16% |
| 2024-10-23 | 47.87 | 47.50 | -0.92 | -1.90% | 47.19 | 49.40 | 22959 | 11092 | 5.99% |
| 2024-10-22 | 49.15 | 48.42 | -0.76 | -1.55% | 47.50 | 50.45 | 31547 | 15400 | 8.24% |
| 2024-10-21 | 50.73 | 49.18 | 0.01 | 0.02% | 48.28 | 53.69 | 59127 | 29727 | 15.44% |
| 2024-10-18 | 44.40 | 49.17 | 4.77 | 10.74% | 44.30 | 50.88 | 55753 | 26840 | 14.56% |
| 2024-10-17 | 44.40 | 44.40 | 0.33 | 0.75% | 44.40 | 46.00 | 22687 | 10258 | 5.92% |
| 2024-10-16 | 43.30 | 44.07 | -0.18 | -0.41% | 43.01 | 44.51 | 19708 | 8622 | 5.15% |
| 2024-10-15 | 46.09 | 44.25 | -2.10 | -4.53% | 44.15 | 48.30 | 33058 | 15283 | 8.63% |
| 2024-10-14 | 41.58 | 46.35 | 4.49 | 10.73% | 40.34 | 46.88 | 36394 | 16001 | 9.50% |
| 2024-10-11 | 42.22 | 41.86 | -1.14 | -2.65% | 40.80 | 43.67 | 23051 | 9700 | 6.02% |
| 2024-10-10 | 47.10 | 43.00 | -3.16 | -6.85% | 42.98 | 47.90 | 32355 | 14369 | 8.45% |
| 2024-10-09 | 46.00 | 46.16 | -1.60 | -3.35% | 44.13 | 50.98 | 74020 | 35716 | 19.32% |
| 2024-10-08 | 47.68 | 47.76 | 7.96 | 20.00% | 43.06 | 47.76 | 52842 | 24557 | 13.80% |
| 2024-09-30 | 35.50 | 39.80 | 5.74 | 16.85% | 34.85 | 39.99 | 34699 | 13050 | 9.06% |
| 2024-09-27 | 32.67 | 34.06 | 2.10 | 6.57% | 32.21 | 34.30 | 9026 | 3021 | 2.36% |
| 2024-09-26 | 31.06 | 31.96 | 0.69 | 2.21% | 31.06 | 31.96 | 7793 | 2462 | 2.03% |
| 2024-09-25 | 31.18 | 31.27 | 0.28 | 0.90% | 30.99 | 31.94 | 9004 | 2839 | 2.35% |
| 2024-09-24 | 30.01 | 30.99 | 1.19 | 3.99% | 29.60 | 30.99 | 7381 | 2248 | 1.93% |
| 2024-09-23 | 30.02 | 29.80 | -0.38 | -1.26% | 29.79 | 30.41 | 3762 | 1132 | 0.98% |
| 2024-09-20 | 30.36 | 30.18 | -0.34 | -1.11% | 30.00 | 30.58 | 4003 | 1209 | 1.05% |
| 2024-09-19 | 30.20 | 30.52 | 0.34 | 1.13% | 30.05 | 30.74 | 5605 | 1705 | 1.46% |
| 2024-09-18 | 30.96 | 30.18 | -0.20 | -0.66% | 29.78 | 30.99 | 3870 | 1166 | 1.01% |
| 2024-09-13 | 30.90 | 30.38 | -0.44 | -1.43% | 30.37 | 31.09 | 4289 | 1311 | 1.12% |
| 2024-09-12 | 32.23 | 30.82 | -1.33 | -4.14% | 30.82 | 32.63 | 8277 | 2599 | 2.16% |
| 2024-09-11 | 32.27 | 32.15 | 0.03 | 0.09% | 31.81 | 32.36 | 3804 | 1223 | 0.99% |
| 2024-09-10 | 31.79 | 32.12 | 0.55 | 1.74% | 31.41 | 32.29 | 5856 | 1864 | 1.53% |
| 2024-09-09 | 31.65 | 31.57 | -0.08 | -0.25% | 31.40 | 32.02 | 4215 | 1336 | 1.10% |
| 2024-09-06 | 33.14 | 31.65 | -1.38 | -4.18% | 31.64 | 33.37 | 8404 | 2703 | 2.19% |
| 2024-09-05 | 33.31 | 33.03 | -0.06 | -0.18% | 32.90 | 33.62 | 4956 | 1643 | 1.29% |
| 2024-09-04 | 33.15 | 33.09 | -0.33 | -0.99% | 32.79 | 33.65 | 6120 | 2032 | 1.60% |
| 2024-09-03 | 33.52 | 33.42 | 0.07 | 0.21% | 33.33 | 34.00 | 5480 | 1842 | 1.43% |
| 2024-09-02 | 34.68 | 33.35 | -1.43 | -4.11% | 33.33 | 35.01 | 11584 | 3935 | 3.02% |
| 2024-08-30 | 34.02 | 34.78 | 0.44 | 1.28% | 33.81 | 35.60 | 19603 | 6847 | 5.12% |
| 2024-08-29 | 33.18 | 34.34 | 0.90 | 2.69% | 33.18 | 34.41 | 10106 | 3428 | 2.64% |
| 2024-08-28 | 32.68 | 33.44 | 0.68 | 2.08% | 32.68 | 34.20 | 8138 | 2735 | 2.12% |
| 2024-08-27 | 33.50 | 32.76 | -0.50 | -1.50% | 32.62 | 33.50 | 5965 | 1968 | 1.56% |
| 2024-08-26 | 32.59 | 33.26 | 0.68 | 2.09% | 32.55 | 33.60 | 6417 | 2126 | 1.68% |
| 2024-08-23 | 32.74 | 32.58 | -0.12 | -0.37% | 32.18 | 33.02 | 6271 | 2041 | 1.64% |
| 2024-08-22 | 32.97 | 32.70 | -0.26 | -0.79% | 32.53 | 33.42 | 5125 | 1685 | 1.34% |
| 2024-08-21 | 33.36 | 32.96 | -0.08 | -0.24% | 32.80 | 33.58 | 5190 | 1719 | 1.36% |
| 2024-08-20 | 33.68 | 33.04 | -0.64 | -1.90% | 32.88 | 33.94 | 8019 | 2676 | 2.09% |
| 2024-08-19 | 33.40 | 33.68 | 0.32 | 0.96% | 32.62 | 34.76 | 12634 | 4270 | 3.30% |
| 2024-08-16 | 34.49 | 33.36 | -0.92 | -2.68% | 33.35 | 34.76 | 15258 | 5184 | 3.98% |
| 2024-08-15 | 34.82 | 34.28 | -0.61 | -1.75% | 33.99 | 35.80 | 17176 | 5979 | 4.48% |