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 | 46.40 | 46.64 | 0.17 | 0.37% | 45.88 | 47.88 | 38792 | 18268 | 2.95% |
| 2024-11-20 | 46.40 | 46.47 | -0.21 | -0.45% | 45.53 | 46.96 | 32443 | 15009 | 2.47% |
| 2024-11-19 | 44.63 | 46.68 | 2.25 | 5.06% | 44.25 | 46.68 | 34893 | 15843 | 2.66% |
| 2024-11-18 | 45.31 | 44.43 | -0.75 | -1.66% | 43.60 | 45.88 | 36252 | 16170 | 2.76% |
| 2024-11-15 | 47.07 | 45.18 | -1.88 | -3.99% | 45.18 | 47.60 | 43296 | 20030 | 3.30% |
| 2024-11-14 | 49.00 | 47.06 | -1.94 | -3.96% | 47.00 | 49.38 | 39145 | 18884 | 2.98% |
| 2024-11-13 | 49.00 | 49.00 | -0.31 | -0.63% | 47.66 | 49.57 | 40861 | 19853 | 3.11% |
| 2024-11-12 | 51.60 | 49.31 | -1.39 | -2.74% | 48.52 | 51.60 | 55599 | 27574 | 4.23% |
| 2024-11-11 | 48.18 | 50.70 | 3.25 | 6.85% | 48.00 | 51.25 | 75308 | 37635 | 5.74% |
| 2024-11-08 | 48.00 | 47.45 | 0.47 | 1.00% | 47.08 | 49.67 | 67112 | 32340 | 5.11% |
| 2024-11-07 | 45.81 | 46.98 | 0.80 | 1.73% | 45.68 | 47.39 | 46101 | 21447 | 3.51% |
| 2024-11-06 | 46.35 | 46.18 | -0.03 | -0.06% | 45.69 | 47.70 | 58479 | 27334 | 4.45% |
| 2024-11-05 | 44.20 | 46.21 | 2.06 | 4.67% | 44.00 | 46.55 | 54410 | 24899 | 4.14% |
| 2024-11-04 | 42.61 | 44.15 | 1.01 | 2.34% | 42.60 | 44.43 | 33291 | 14610 | 2.54% |
| 2024-11-01 | 45.49 | 43.14 | -2.88 | -6.26% | 43.00 | 45.98 | 52716 | 23272 | 4.01% |
| 2024-10-31 | 44.80 | 46.02 | 0.80 | 1.77% | 44.20 | 46.43 | 55503 | 25300 | 4.23% |
| 2024-10-30 | 44.45 | 45.22 | 0.60 | 1.34% | 44.14 | 45.98 | 49947 | 22496 | 3.80% |
| 2024-10-29 | 46.50 | 44.62 | -1.88 | -4.04% | 44.60 | 46.90 | 65946 | 30031 | 5.02% |
| 2024-10-28 | 45.21 | 46.50 | 3.15 | 7.27% | 44.00 | 47.60 | 90093 | 41536 | 6.86% |
| 2024-10-25 | 42.33 | 43.35 | 1.08 | 2.56% | 41.89 | 43.86 | 48938 | 20961 | 3.73% |
| 2024-10-24 | 42.02 | 42.27 | -0.08 | -0.19% | 41.43 | 42.74 | 39716 | 16735 | 3.02% |
| 2024-10-23 | 42.50 | 42.35 | -0.15 | -0.35% | 41.90 | 43.13 | 46507 | 19782 | 3.54% |
| 2024-10-22 | 42.80 | 42.50 | -0.82 | -1.89% | 41.80 | 43.62 | 54679 | 23293 | 4.16% |
| 2024-10-21 | 42.88 | 43.32 | 1.29 | 3.07% | 42.10 | 45.50 | 89909 | 39415 | 6.85% |
| 2024-10-18 | 38.99 | 42.03 | 3.26 | 8.41% | 38.69 | 44.11 | 81137 | 33496 | 6.18% |
| 2024-10-17 | 39.20 | 38.77 | 0.04 | 0.10% | 38.71 | 39.98 | 36183 | 14263 | 2.76% |
| 2024-10-16 | 38.00 | 38.73 | -1.27 | -3.18% | 38.00 | 39.76 | 45089 | 17526 | 3.43% |
| 2024-10-15 | 41.30 | 40.00 | -1.42 | -3.43% | 39.98 | 42.35 | 51003 | 21012 | 3.88% |
| 2024-10-14 | 40.38 | 41.42 | 1.15 | 2.86% | 38.90 | 41.73 | 50565 | 20408 | 3.85% |
| 2024-10-11 | 42.20 | 40.27 | -2.44 | -5.71% | 39.53 | 43.18 | 55874 | 22919 | 4.26% |
| 2024-10-10 | 46.10 | 42.71 | -3.29 | -7.15% | 42.68 | 47.06 | 71037 | 31301 | 5.41% |
| 2024-10-09 | 47.00 | 46.00 | -3.19 | -6.49% | 44.67 | 52.36 | 122732 | 58939 | 9.35% |
| 2024-10-08 | 49.19 | 49.19 | 8.20 | 20.00% | 44.86 | 49.19 | 105676 | 51351 | 8.05% |
| 2024-09-30 | 36.89 | 40.99 | 6.09 | 17.45% | 35.60 | 41.39 | 76430 | 29400 | 5.82% |
| 2024-09-27 | 33.85 | 34.90 | 1.77 | 5.34% | 33.35 | 35.09 | 22458 | 7684 | 1.71% |
| 2024-09-26 | 31.01 | 33.13 | 1.85 | 5.91% | 31.01 | 33.15 | 24614 | 7899 | 1.87% |
| 2024-09-25 | 31.33 | 31.28 | 0.26 | 0.84% | 31.25 | 32.18 | 23392 | 7420 | 1.78% |
| 2024-09-24 | 29.74 | 31.02 | 1.39 | 4.69% | 29.51 | 31.07 | 22112 | 6711 | 1.68% |
| 2024-09-23 | 29.44 | 29.63 | 0.11 | 0.37% | 29.11 | 30.07 | 8347 | 2478 | 0.64% |
| 2024-09-20 | 29.51 | 29.52 | -0.21 | -0.71% | 29.20 | 29.93 | 8821 | 2600 | 0.67% |
| 2024-09-19 | 29.14 | 29.73 | 0.54 | 1.85% | 29.05 | 30.18 | 12166 | 3613 | 0.93% |
| 2024-09-18 | 29.60 | 29.19 | -0.44 | -1.48% | 28.68 | 29.67 | 11909 | 3467 | 0.91% |
| 2024-09-13 | 30.20 | 29.63 | -0.70 | -2.31% | 29.60 | 30.50 | 14109 | 4215 | 1.07% |
| 2024-09-12 | 31.14 | 30.33 | -0.55 | -1.78% | 30.29 | 31.31 | 8273 | 2545 | 0.63% |
| 2024-09-11 | 31.15 | 30.88 | 0.04 | 0.13% | 30.15 | 31.15 | 8089 | 2491 | 0.62% |
| 2024-09-10 | 30.50 | 30.84 | 0.51 | 1.68% | 29.78 | 31.12 | 11328 | 3446 | 0.86% |
| 2024-09-09 | 30.06 | 30.33 | 0.00 | 0.00% | 29.92 | 30.70 | 10016 | 3036 | 0.76% |
| 2024-09-06 | 31.78 | 30.33 | -1.41 | -4.44% | 30.10 | 32.00 | 13936 | 4295 | 1.06% |
| 2024-09-05 | 31.32 | 31.74 | 0.36 | 1.15% | 31.32 | 32.07 | 8397 | 2662 | 0.64% |
| 2024-09-04 | 31.12 | 31.38 | -0.13 | -0.41% | 31.02 | 31.82 | 8476 | 2667 | 0.65% |
| 2024-09-03 | 31.08 | 31.51 | 0.44 | 1.42% | 31.08 | 32.25 | 11943 | 3789 | 0.91% |
| 2024-09-02 | 32.81 | 31.07 | -1.68 | -5.13% | 31.07 | 32.86 | 16370 | 5215 | 1.25% |
| 2024-08-30 | 31.82 | 32.75 | 0.82 | 2.57% | 31.77 | 33.25 | 16607 | 5449 | 1.26% |
| 2024-08-29 | 31.10 | 31.93 | 0.81 | 2.60% | 30.81 | 32.26 | 13130 | 4171 | 1.00% |
| 2024-08-28 | 30.81 | 31.12 | 0.20 | 0.65% | 30.72 | 31.46 | 6441 | 2003 | 0.49% |
| 2024-08-27 | 31.11 | 30.92 | -0.50 | -1.59% | 30.87 | 31.57 | 10232 | 3181 | 0.78% |
| 2024-08-26 | 31.00 | 31.42 | 0.18 | 0.58% | 31.00 | 31.83 | 10222 | 3224 | 0.78% |
| 2024-08-23 | 31.07 | 31.24 | -0.15 | -0.48% | 30.75 | 31.58 | 15727 | 4893 | 1.20% |
| 2024-08-22 | 31.76 | 31.39 | -0.41 | -1.29% | 31.30 | 32.10 | 12895 | 4064 | 0.98% |
| 2024-08-21 | 31.55 | 31.80 | 0.10 | 0.32% | 31.41 | 32.35 | 14734 | 4708 | 1.12% |
| 2024-08-20 | 33.18 | 31.70 | -1.66 | -4.98% | 31.50 | 33.22 | 29538 | 9484 | 2.25% |
| 2024-08-19 | 33.94 | 33.36 | 0.01 | 0.03% | 32.62 | 33.94 | 18288 | 6092 | 1.39% |
| 2024-08-16 | 33.95 | 33.35 | -0.61 | -1.80% | 33.28 | 34.17 | 16342 | 5517 | 1.24% |
| 2024-08-15 | 33.05 | 33.96 | 0.60 | 1.80% | 33.05 | 34.42 | 16273 | 5509 | 1.24% |
| 2024-08-14 | 34.08 | 33.36 | -0.71 | -2.08% | 33.33 | 34.45 | 14389 | 4886 | 1.10% |
| 2024-08-13 | 33.27 | 34.07 | 0.76 | 2.28% | 33.27 | 34.07 | 11125 | 3745 | 0.85% |