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 | 51.80 | 48.87 | 0.23 | 0.47% | 48.80 | 53.78 | 328259 | 168650 | 8.39% |
| 2024-11-21 | 47.70 | 48.64 | 0.42 | 0.87% | 47.70 | 49.85 | 149588 | 73045 | 3.82% |
| 2024-11-20 | 48.12 | 48.22 | -0.36 | -0.74% | 47.28 | 48.71 | 147456 | 70700 | 3.77% |
| 2024-11-19 | 47.09 | 48.58 | 1.65 | 3.52% | 46.38 | 48.58 | 165860 | 78781 | 4.24% |
| 2024-11-18 | 48.16 | 46.93 | -1.23 | -2.55% | 46.21 | 48.66 | 173327 | 82111 | 4.43% |
| 2024-11-15 | 50.01 | 48.16 | -2.61 | -5.14% | 47.86 | 51.10 | 227890 | 112600 | 5.82% |
| 2024-11-14 | 53.40 | 50.77 | -3.99 | -7.29% | 50.11 | 54.39 | 296347 | 154857 | 7.57% |
| 2024-11-13 | 53.00 | 54.76 | 0.26 | 0.48% | 52.32 | 57.17 | 360867 | 197505 | 9.22% |
| 2024-11-12 | 54.00 | 54.50 | 0.50 | 0.93% | 52.00 | 55.55 | 400044 | 216180 | 10.22% |
| 2024-11-11 | 49.38 | 54.00 | 7.04 | 14.99% | 49.38 | 56.00 | 465451 | 248181 | 11.89% |
| 2024-11-08 | 47.31 | 46.96 | 1.49 | 3.28% | 45.90 | 48.93 | 266289 | 126580 | 6.80% |
| 2024-11-07 | 44.14 | 45.47 | 1.27 | 2.87% | 43.54 | 45.75 | 172359 | 77249 | 4.40% |
| 2024-11-06 | 44.39 | 44.20 | 0.01 | 0.02% | 43.54 | 45.80 | 178070 | 79210 | 4.55% |
| 2024-11-05 | 41.81 | 44.19 | 2.31 | 5.52% | 41.67 | 44.43 | 178621 | 77923 | 4.56% |
| 2024-11-04 | 41.31 | 41.88 | 0.66 | 1.60% | 41.03 | 41.95 | 73821 | 30635 | 1.89% |
| 2024-11-01 | 42.80 | 41.22 | -1.73 | -4.03% | 41.20 | 43.60 | 121341 | 51044 | 3.10% |
| 2024-10-31 | 42.03 | 42.95 | 0.79 | 1.87% | 41.73 | 43.55 | 124381 | 53337 | 3.18% |
| 2024-10-30 | 43.28 | 42.16 | -1.44 | -3.30% | 41.30 | 43.41 | 176600 | 74689 | 4.51% |
| 2024-10-29 | 44.55 | 43.60 | -0.89 | -2.00% | 43.58 | 45.37 | 153204 | 68064 | 3.91% |
| 2024-10-28 | 44.90 | 44.49 | -0.64 | -1.42% | 44.20 | 45.50 | 120138 | 53669 | 3.07% |
| 2024-10-25 | 44.19 | 45.13 | 1.04 | 2.36% | 44.13 | 46.59 | 171458 | 77568 | 4.38% |
| 2024-10-24 | 43.70 | 44.09 | -0.46 | -1.03% | 43.68 | 45.35 | 149233 | 66283 | 3.81% |
| 2024-10-23 | 45.80 | 44.55 | -2.00 | -4.30% | 44.30 | 46.41 | 223835 | 101745 | 5.72% |
| 2024-10-22 | 44.01 | 46.55 | 2.13 | 4.80% | 43.32 | 48.15 | 320724 | 144321 | 8.19% |
| 2024-10-21 | 43.99 | 44.42 | 1.34 | 3.11% | 43.37 | 49.24 | 419855 | 191173 | 10.73% |
| 2024-10-18 | 38.84 | 43.08 | 4.82 | 12.60% | 38.37 | 44.80 | 322499 | 134849 | 8.24% |
| 2024-10-17 | 39.39 | 38.26 | -0.45 | -1.16% | 38.20 | 39.58 | 102253 | 39849 | 2.61% |
| 2024-10-16 | 38.00 | 38.71 | -0.52 | -1.33% | 37.68 | 39.68 | 100833 | 39121 | 2.58% |
| 2024-10-15 | 39.79 | 39.23 | -0.58 | -1.46% | 39.21 | 41.49 | 173550 | 70063 | 4.43% |
| 2024-10-14 | 39.29 | 39.81 | 0.68 | 1.74% | 37.64 | 40.25 | 195561 | 76435 | 5.00% |
| 2024-10-11 | 41.05 | 39.13 | -3.27 | -7.71% | 38.50 | 42.10 | 182107 | 72759 | 4.65% |
| 2024-10-10 | 45.65 | 42.40 | -3.30 | -7.22% | 40.70 | 45.99 | 296687 | 127630 | 7.58% |
| 2024-10-09 | 43.68 | 45.70 | 0.39 | 0.86% | 42.08 | 50.04 | 567896 | 266262 | 14.51% |
| 2024-10-08 | 45.31 | 45.31 | 7.55 | 19.99% | 43.33 | 45.31 | 347111 | 156687 | 8.87% |
| 2024-09-30 | 33.71 | 37.76 | 5.43 | 16.80% | 33.33 | 38.30 | 206086 | 74027 | 5.26% |
| 2024-09-27 | 31.00 | 32.33 | 1.94 | 6.38% | 30.86 | 32.50 | 69375 | 21913 | 1.77% |
| 2024-09-26 | 29.12 | 30.39 | 1.12 | 3.83% | 29.12 | 30.43 | 68452 | 20394 | 1.75% |
| 2024-09-25 | 29.27 | 29.27 | 0.42 | 1.46% | 29.08 | 30.07 | 68695 | 20332 | 1.75% |
| 2024-09-24 | 27.85 | 28.85 | 1.28 | 4.64% | 27.61 | 28.89 | 54889 | 15579 | 1.40% |
| 2024-09-23 | 27.60 | 27.57 | 0.06 | 0.22% | 27.48 | 27.95 | 29809 | 8259 | 0.76% |
| 2024-09-20 | 27.75 | 27.51 | -0.16 | -0.58% | 27.27 | 27.77 | 26373 | 7256 | 0.67% |
| 2024-09-19 | 27.30 | 27.67 | 0.46 | 1.69% | 27.02 | 27.90 | 46005 | 12688 | 1.18% |
| 2024-09-18 | 27.18 | 27.21 | 0.13 | 0.48% | 26.60 | 27.36 | 34462 | 9292 | 0.88% |
| 2024-09-13 | 27.60 | 27.08 | -0.58 | -2.10% | 27.05 | 27.82 | 43394 | 11898 | 1.11% |
| 2024-09-12 | 27.97 | 27.66 | -0.26 | -0.93% | 27.62 | 28.16 | 40759 | 11358 | 1.04% |
| 2024-09-11 | 27.93 | 27.92 | -0.20 | -0.71% | 27.50 | 28.09 | 43607 | 12086 | 1.11% |
| 2024-09-10 | 28.64 | 28.12 | -0.57 | -1.99% | 27.72 | 28.81 | 56411 | 15865 | 1.44% |
| 2024-09-09 | 29.08 | 28.69 | -0.51 | -1.75% | 28.40 | 29.27 | 38330 | 11020 | 0.98% |
| 2024-09-06 | 30.13 | 29.20 | -0.86 | -2.86% | 29.15 | 30.16 | 30237 | 8940 | 0.77% |
| 2024-09-05 | 29.79 | 30.06 | 0.25 | 0.84% | 29.79 | 30.20 | 21214 | 6364 | 0.54% |
| 2024-09-04 | 29.80 | 29.81 | -0.25 | -0.83% | 29.60 | 30.24 | 23909 | 7148 | 0.61% |
| 2024-09-03 | 29.68 | 30.06 | 0.16 | 0.54% | 29.68 | 30.50 | 23077 | 6958 | 0.59% |
| 2024-09-02 | 30.88 | 29.90 | -1.25 | -4.01% | 29.88 | 30.95 | 46903 | 14298 | 1.20% |
| 2024-08-30 | 29.67 | 31.15 | 0.98 | 3.25% | 29.65 | 31.37 | 75037 | 23062 | 1.92% |
| 2024-08-29 | 29.15 | 30.17 | 0.87 | 2.97% | 28.81 | 30.34 | 57860 | 17168 | 1.48% |
| 2024-08-28 | 29.36 | 29.30 | -0.33 | -1.11% | 29.23 | 29.67 | 29176 | 8576 | 0.75% |
| 2024-08-27 | 29.49 | 29.63 | 0.14 | 0.47% | 28.98 | 29.72 | 36729 | 10795 | 0.94% |
| 2024-08-26 | 29.50 | 29.49 | -0.02 | -0.07% | 29.21 | 29.73 | 28896 | 8526 | 0.74% |
| 2024-08-23 | 29.20 | 29.51 | 0.10 | 0.34% | 29.20 | 29.73 | 27914 | 8220 | 0.71% |
| 2024-08-22 | 30.03 | 29.41 | -0.51 | -1.70% | 29.33 | 30.07 | 41502 | 12264 | 1.06% |
| 2024-08-21 | 30.29 | 29.92 | -0.53 | -1.74% | 29.80 | 30.57 | 39852 | 12012 | 1.02% |
| 2024-08-20 | 31.00 | 30.45 | -0.65 | -2.09% | 30.34 | 31.05 | 42998 | 13154 | 1.10% |
| 2024-08-19 | 30.97 | 31.10 | 0.22 | 0.71% | 30.70 | 31.41 | 38170 | 11860 | 0.98% |
| 2024-08-16 | 31.40 | 30.88 | -0.37 | -1.18% | 30.80 | 31.44 | 43258 | 13449 | 1.11% |
| 2024-08-15 | 31.15 | 31.25 | 0.05 | 0.16% | 30.96 | 31.87 | 50307 | 15788 | 1.29% |