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 | 51.80 | 52.10 | -0.45 | -0.86% | 51.08 | 54.44 | 145109 | 76352 | 2.94% |
| 2024-11-20 | 51.36 | 52.55 | 0.45 | 0.86% | 49.96 | 53.86 | 169617 | 87631 | 3.44% |
| 2024-11-19 | 48.17 | 52.10 | 4.45 | 9.34% | 47.56 | 52.42 | 181824 | 90531 | 3.69% |
| 2024-11-18 | 50.37 | 47.65 | -2.80 | -5.55% | 47.21 | 50.98 | 149481 | 73042 | 3.03% |
| 2024-11-15 | 54.06 | 50.45 | -4.01 | -7.36% | 50.38 | 54.46 | 182547 | 95012 | 3.70% |
| 2024-11-14 | 57.50 | 54.46 | -3.68 | -6.33% | 54.23 | 58.00 | 181098 | 101072 | 3.67% |
| 2024-11-13 | 59.88 | 58.14 | -0.98 | -1.66% | 56.58 | 61.50 | 267990 | 156819 | 5.44% |
| 2024-11-12 | 55.50 | 59.12 | 4.87 | 8.98% | 53.80 | 62.68 | 426927 | 247849 | 8.66% |
| 2024-11-11 | 48.28 | 54.25 | 9.04 | 20.00% | 48.20 | 54.25 | 180075 | 95039 | 3.65% |
| 2024-11-08 | 45.60 | 45.21 | 0.84 | 1.89% | 44.90 | 47.70 | 175846 | 81077 | 3.57% |
| 2024-11-07 | 42.90 | 44.37 | 1.47 | 3.43% | 42.75 | 45.00 | 107828 | 47424 | 2.19% |
| 2024-11-06 | 42.95 | 42.90 | 0.16 | 0.37% | 42.25 | 44.62 | 128676 | 55688 | 2.61% |
| 2024-11-05 | 40.19 | 42.74 | 2.55 | 6.34% | 39.84 | 42.93 | 135951 | 57114 | 2.76% |
| 2024-11-04 | 39.88 | 40.19 | 0.39 | 0.98% | 39.51 | 40.43 | 71644 | 28639 | 1.45% |
| 2024-11-01 | 41.27 | 39.80 | -2.03 | -4.85% | 39.71 | 41.90 | 97574 | 39501 | 1.98% |
| 2024-10-31 | 41.12 | 41.83 | 0.18 | 0.43% | 40.71 | 42.88 | 121904 | 51006 | 2.47% |
| 2024-10-30 | 42.48 | 41.65 | -0.95 | -2.23% | 40.94 | 42.82 | 95167 | 39807 | 1.93% |
| 2024-10-29 | 44.32 | 42.60 | -1.65 | -3.73% | 42.56 | 44.99 | 117050 | 51073 | 2.37% |
| 2024-10-28 | 44.98 | 44.25 | -1.11 | -2.45% | 43.92 | 45.23 | 92644 | 41185 | 1.88% |
| 2024-10-25 | 44.98 | 45.36 | 0.40 | 0.89% | 44.21 | 46.53 | 96732 | 43743 | 1.96% |
| 2024-10-24 | 44.65 | 44.96 | 0.09 | 0.20% | 44.50 | 46.13 | 88791 | 40064 | 1.80% |
| 2024-10-23 | 45.01 | 44.87 | -0.63 | -1.38% | 44.75 | 46.67 | 118169 | 54044 | 2.40% |
| 2024-10-22 | 46.49 | 45.50 | -0.71 | -1.54% | 44.65 | 47.29 | 159395 | 73286 | 3.23% |
| 2024-10-21 | 46.71 | 46.21 | 0.74 | 1.63% | 45.61 | 50.00 | 253932 | 121161 | 5.15% |
| 2024-10-18 | 40.50 | 45.47 | 5.35 | 13.33% | 40.00 | 47.99 | 230440 | 100812 | 4.67% |
| 2024-10-17 | 40.48 | 40.12 | 0.73 | 1.85% | 39.61 | 41.88 | 127999 | 52344 | 2.60% |
| 2024-10-16 | 38.49 | 39.39 | -0.33 | -0.83% | 38.30 | 40.35 | 92164 | 36345 | 1.87% |
| 2024-10-15 | 40.97 | 39.72 | -1.22 | -2.98% | 39.63 | 42.19 | 135816 | 55723 | 2.76% |
| 2024-10-14 | 40.37 | 40.94 | 1.70 | 4.33% | 38.05 | 41.30 | 166891 | 66503 | 3.39% |
| 2024-10-11 | 42.30 | 39.24 | -4.56 | -10.41% | 38.60 | 43.98 | 182161 | 74435 | 3.70% |
| 2024-10-10 | 48.00 | 43.80 | -3.40 | -7.20% | 43.01 | 48.00 | 231649 | 104175 | 4.70% |
| 2024-10-09 | 42.88 | 47.20 | 4.02 | 9.31% | 41.50 | 51.60 | 405494 | 192530 | 8.23% |
| 2024-10-08 | 43.18 | 43.18 | 7.20 | 20.01% | 42.00 | 43.18 | 116034 | 49947 | 2.35% |
| 2024-09-30 | 32.48 | 35.98 | 6.00 | 20.01% | 32.22 | 35.98 | 187797 | 64387 | 3.81% |
| 2024-09-27 | 28.50 | 29.98 | 1.81 | 6.43% | 28.49 | 30.00 | 72724 | 21299 | 1.48% |
| 2024-09-26 | 26.88 | 28.17 | 1.31 | 4.88% | 26.80 | 28.18 | 70972 | 19641 | 1.44% |
| 2024-09-25 | 27.13 | 26.86 | 0.13 | 0.49% | 26.81 | 28.00 | 65477 | 17928 | 1.33% |
| 2024-09-24 | 25.09 | 26.73 | 1.94 | 7.83% | 24.83 | 26.78 | 58166 | 15069 | 1.18% |
| 2024-09-23 | 25.30 | 24.79 | -0.56 | -2.21% | 24.72 | 25.69 | 27542 | 6920 | 0.56% |
| 2024-09-20 | 25.51 | 25.35 | -0.06 | -0.24% | 25.05 | 25.79 | 26464 | 6692 | 0.54% |
| 2024-09-19 | 25.15 | 25.41 | 0.37 | 1.48% | 24.92 | 25.98 | 39444 | 10038 | 0.80% |
| 2024-09-18 | 25.95 | 25.04 | -0.21 | -0.83% | 24.45 | 25.95 | 35571 | 8827 | 0.72% |
| 2024-09-13 | 26.48 | 25.25 | -1.13 | -4.28% | 25.20 | 26.48 | 43363 | 11132 | 0.88% |
| 2024-09-12 | 26.94 | 26.38 | -0.37 | -1.38% | 26.26 | 27.19 | 23193 | 6202 | 0.47% |
| 2024-09-11 | 26.70 | 26.75 | 0.04 | 0.15% | 26.38 | 26.81 | 22157 | 5896 | 0.45% |
| 2024-09-10 | 26.30 | 26.71 | 0.51 | 1.95% | 25.73 | 26.80 | 32009 | 8383 | 0.65% |
| 2024-09-09 | 26.57 | 26.20 | -0.31 | -1.17% | 26.11 | 26.80 | 27221 | 7168 | 0.55% |
| 2024-09-06 | 27.39 | 26.51 | -0.84 | -3.07% | 26.51 | 27.45 | 30964 | 8298 | 0.63% |
| 2024-09-05 | 26.96 | 27.35 | 0.45 | 1.67% | 26.92 | 27.73 | 28277 | 7721 | 0.57% |
| 2024-09-04 | 26.90 | 26.90 | -0.22 | -0.81% | 26.68 | 27.40 | 26015 | 7037 | 0.53% |
| 2024-09-03 | 26.55 | 27.12 | 0.57 | 2.15% | 26.54 | 27.50 | 31977 | 8648 | 0.65% |
| 2024-09-02 | 28.10 | 26.55 | -1.65 | -5.85% | 26.52 | 28.29 | 51373 | 14003 | 1.04% |
| 2024-08-30 | 27.46 | 28.20 | 0.89 | 3.26% | 27.20 | 28.73 | 58263 | 16484 | 1.18% |
| 2024-08-29 | 26.52 | 27.31 | 0.63 | 2.36% | 26.49 | 27.54 | 34082 | 9253 | 0.69% |
| 2024-08-28 | 26.72 | 26.68 | 0.03 | 0.11% | 26.25 | 27.02 | 23815 | 6348 | 0.48% |
| 2024-08-27 | 27.14 | 26.65 | -0.48 | -1.77% | 26.55 | 27.14 | 27922 | 7456 | 0.57% |
| 2024-08-26 | 26.88 | 27.13 | 0.18 | 0.67% | 26.88 | 27.49 | 29804 | 8104 | 0.61% |
| 2024-08-23 | 27.00 | 26.95 | -0.22 | -0.81% | 26.77 | 27.42 | 35243 | 9525 | 0.72% |
| 2024-08-22 | 27.30 | 27.17 | -0.05 | -0.18% | 26.91 | 27.52 | 33472 | 9110 | 0.68% |
| 2024-08-21 | 27.61 | 27.22 | -0.51 | -1.84% | 27.09 | 27.93 | 37727 | 10365 | 0.77% |
| 2024-08-20 | 28.41 | 27.73 | -0.65 | -2.29% | 27.51 | 28.53 | 42193 | 11762 | 0.86% |
| 2024-08-19 | 28.91 | 28.38 | -0.52 | -1.80% | 28.33 | 29.20 | 41667 | 11940 | 0.85% |
| 2024-08-16 | 29.40 | 28.90 | -0.48 | -1.63% | 28.80 | 29.67 | 44345 | 12939 | 0.90% |
| 2024-08-15 | 28.55 | 29.38 | 0.71 | 2.48% | 28.52 | 30.04 | 60053 | 17686 | 1.22% |