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 | 49.99 | 49.39 | -0.81 | -1.61% | 48.50 | 50.85 | 11416 | 5663 | 1.64% |
| 2024-11-20 | 48.71 | 50.20 | 1.29 | 2.64% | 48.00 | 50.51 | 17139 | 8434 | 2.45% |
| 2024-11-19 | 44.91 | 48.91 | 4.00 | 8.91% | 44.91 | 49.30 | 16497 | 7722 | 2.36% |
| 2024-11-18 | 47.69 | 44.91 | -1.81 | -3.87% | 44.40 | 47.69 | 15058 | 6835 | 2.16% |
| 2024-11-15 | 48.20 | 46.72 | -1.48 | -3.07% | 46.60 | 49.18 | 18388 | 8773 | 2.63% |
| 2024-11-14 | 51.57 | 48.20 | -2.80 | -5.49% | 48.12 | 52.49 | 19478 | 9708 | 2.79% |
| 2024-11-13 | 51.20 | 51.00 | -0.20 | -0.39% | 48.52 | 51.41 | 27216 | 13608 | 3.90% |
| 2024-11-12 | 54.49 | 51.20 | -1.42 | -2.70% | 50.30 | 57.76 | 63902 | 34267 | 9.15% |
| 2024-11-11 | 43.14 | 52.62 | 8.77 | 20.00% | 43.14 | 52.62 | 56525 | 28063 | 8.10% |
| 2024-11-08 | 42.40 | 43.85 | 2.02 | 4.83% | 42.26 | 45.20 | 27955 | 12219 | 4.00% |
| 2024-11-07 | 40.50 | 41.83 | 1.17 | 2.88% | 39.80 | 41.98 | 11925 | 4901 | 1.71% |
| 2024-11-06 | 40.80 | 40.66 | 0.11 | 0.27% | 40.25 | 43.99 | 19168 | 8064 | 2.75% |
| 2024-11-05 | 39.76 | 40.55 | 1.18 | 3.00% | 38.80 | 41.46 | 14867 | 6021 | 2.13% |
| 2024-11-04 | 37.62 | 39.37 | 1.84 | 4.90% | 37.50 | 41.41 | 14247 | 5617 | 2.04% |
| 2024-11-01 | 39.24 | 37.53 | -2.23 | -5.61% | 37.52 | 40.53 | 13227 | 5114 | 1.89% |
| 2024-10-31 | 38.17 | 39.76 | 0.47 | 1.20% | 38.17 | 40.71 | 17112 | 6774 | 2.45% |
| 2024-10-30 | 41.12 | 39.29 | -1.73 | -4.22% | 38.88 | 41.31 | 18036 | 7182 | 2.58% |
| 2024-10-29 | 44.22 | 41.02 | -3.09 | -7.01% | 41.00 | 44.95 | 22376 | 9448 | 3.20% |
| 2024-10-28 | 47.84 | 44.11 | -1.92 | -4.17% | 43.92 | 48.40 | 26183 | 11918 | 3.75% |
| 2024-10-25 | 40.50 | 46.03 | 5.62 | 13.91% | 40.50 | 46.96 | 34584 | 15445 | 4.95% |
| 2024-10-24 | 41.45 | 40.41 | -1.05 | -2.53% | 40.02 | 41.45 | 12562 | 5120 | 1.80% |
| 2024-10-23 | 41.20 | 41.46 | 0.56 | 1.37% | 39.54 | 42.61 | 16938 | 7010 | 2.43% |
| 2024-10-22 | 39.37 | 40.90 | 2.24 | 5.79% | 38.00 | 42.24 | 23557 | 9453 | 3.37% |
| 2024-10-21 | 36.37 | 38.66 | 2.32 | 6.38% | 36.08 | 39.76 | 24053 | 9250 | 3.45% |
| 2024-10-18 | 34.76 | 36.34 | 1.70 | 4.91% | 34.27 | 37.43 | 14331 | 5160 | 2.05% |
| 2024-10-17 | 34.66 | 34.64 | 0.22 | 0.64% | 34.56 | 35.78 | 9967 | 3510 | 1.43% |
| 2024-10-16 | 35.00 | 34.42 | -0.89 | -2.52% | 34.23 | 35.48 | 11460 | 3983 | 1.64% |
| 2024-10-15 | 36.90 | 35.31 | -1.93 | -5.18% | 35.20 | 37.40 | 11114 | 4022 | 1.59% |
| 2024-10-14 | 36.82 | 37.24 | 0.64 | 1.75% | 34.70 | 37.93 | 14743 | 5338 | 2.11% |
| 2024-10-11 | 38.76 | 36.60 | -2.69 | -6.85% | 35.70 | 38.76 | 12072 | 4450 | 1.73% |
| 2024-10-10 | 40.51 | 39.29 | -1.21 | -2.99% | 38.29 | 41.00 | 16691 | 6527 | 2.39% |
| 2024-10-09 | 44.00 | 40.50 | -3.62 | -8.20% | 39.14 | 44.00 | 24757 | 10239 | 3.55% |
| 2024-10-08 | 48.30 | 44.12 | 3.86 | 9.59% | 41.48 | 48.30 | 37600 | 16636 | 5.39% |
| 2024-09-30 | 36.30 | 40.26 | 6.06 | 17.72% | 35.01 | 40.59 | 20979 | 8014 | 3.00% |
| 2024-09-27 | 31.90 | 34.20 | 2.58 | 8.16% | 31.90 | 34.80 | 6448 | 2162 | 0.92% |
| 2024-09-26 | 30.49 | 31.62 | 1.42 | 4.70% | 29.80 | 31.68 | 6975 | 2157 | 1.02% |
| 2024-09-25 | 30.51 | 30.20 | 0.05 | 0.17% | 30.16 | 31.61 | 6681 | 2066 | 0.97% |
| 2024-09-24 | 27.86 | 30.15 | 2.21 | 7.91% | 27.81 | 30.41 | 8308 | 2421 | 1.21% |
| 2024-09-23 | 28.22 | 27.94 | -0.30 | -1.06% | 27.78 | 28.72 | 4449 | 1252 | 0.65% |
| 2024-09-20 | 29.33 | 28.24 | -1.09 | -3.72% | 28.20 | 29.59 | 5426 | 1554 | 0.79% |
| 2024-09-19 | 29.80 | 29.33 | -0.17 | -0.58% | 29.03 | 30.37 | 7360 | 2162 | 1.07% |
| 2024-09-18 | 30.14 | 29.50 | -0.60 | -1.99% | 29.00 | 30.14 | 5403 | 1588 | 0.79% |
| 2024-09-13 | 31.40 | 30.10 | -1.27 | -4.05% | 29.93 | 31.40 | 5147 | 1564 | 0.75% |
| 2024-09-12 | 32.30 | 31.37 | -0.58 | -1.82% | 31.37 | 32.61 | 2609 | 834 | 0.38% |
| 2024-09-11 | 31.50 | 31.95 | 0.19 | 0.60% | 31.19 | 32.44 | 2893 | 927 | 0.42% |
| 2024-09-10 | 31.13 | 31.76 | 0.40 | 1.28% | 30.42 | 32.26 | 5365 | 1682 | 0.78% |
| 2024-09-09 | 30.60 | 31.36 | -0.53 | -1.66% | 30.26 | 31.59 | 5667 | 1746 | 0.83% |
| 2024-09-06 | 32.41 | 31.89 | -0.47 | -1.45% | 31.15 | 32.44 | 3753 | 1190 | 0.55% |
| 2024-09-05 | 32.58 | 32.36 | -0.22 | -0.68% | 31.83 | 32.97 | 4135 | 1337 | 0.60% |
| 2024-09-04 | 32.00 | 32.58 | -0.02 | -0.06% | 31.99 | 32.97 | 4950 | 1608 | 0.72% |
| 2024-09-03 | 32.32 | 32.60 | 0.00 | 0.00% | 32.10 | 33.47 | 5650 | 1848 | 0.82% |
| 2024-09-02 | 34.15 | 32.60 | -2.05 | -5.92% | 32.43 | 34.76 | 6770 | 2262 | 0.99% |
| 2024-08-30 | 34.00 | 34.65 | 0.25 | 0.73% | 33.50 | 35.35 | 10504 | 3626 | 1.53% |
| 2024-08-29 | 33.00 | 34.40 | 3.08 | 9.83% | 30.20 | 34.73 | 14634 | 4877 | 2.13% |
| 2024-08-28 | 30.70 | 31.32 | 0.54 | 1.75% | 30.58 | 31.76 | 3047 | 955 | 0.44% |
| 2024-08-27 | 31.00 | 30.78 | -0.39 | -1.25% | 30.30 | 31.40 | 4430 | 1362 | 0.65% |
| 2024-08-26 | 30.20 | 31.17 | 0.65 | 2.13% | 30.20 | 31.65 | 3004 | 935 | 0.44% |
| 2024-08-23 | 30.55 | 30.52 | -0.23 | -0.75% | 30.09 | 30.94 | 2983 | 905 | 0.43% |
| 2024-08-22 | 31.22 | 30.75 | -0.50 | -1.60% | 30.51 | 31.60 | 3197 | 991 | 0.47% |
| 2024-08-21 | 30.73 | 31.25 | 0.46 | 1.49% | 30.15 | 31.55 | 3856 | 1197 | 0.56% |
| 2024-08-20 | 31.85 | 30.79 | -1.01 | -3.18% | 30.50 | 32.17 | 3662 | 1139 | 0.53% |
| 2024-08-19 | 32.17 | 31.80 | -0.37 | -1.15% | 31.73 | 32.46 | 2903 | 930 | 0.42% |
| 2024-08-16 | 33.64 | 32.17 | -0.38 | -1.17% | 32.16 | 33.64 | 2670 | 866 | 0.39% |
| 2024-08-15 | 32.01 | 32.55 | 0.55 | 1.72% | 31.60 | 33.10 | 4793 | 1551 | 0.70% |
| 2024-08-14 | 32.52 | 32.00 | -1.14 | -3.44% | 32.00 | 33.50 | 2797 | 903 | 0.41% |
| 2024-08-13 | 33.38 | 33.14 | 0.00 | 0.00% | 32.35 | 33.38 | 2901 | 948 | 0.42% |