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 | 55.15 | 55.44 | 2.86 | 5.44% | 54.30 | 63.00 | 215407 | 124043 | 16.11% |
| 2024-11-20 | 51.20 | 52.58 | -0.22 | -0.42% | 50.31 | 52.80 | 94275 | 48580 | 7.05% |
| 2024-11-19 | 47.00 | 52.80 | 5.98 | 12.77% | 46.86 | 52.80 | 124748 | 62254 | 9.33% |
| 2024-11-18 | 45.26 | 46.82 | 2.02 | 4.51% | 44.15 | 48.66 | 94016 | 44047 | 7.03% |
| 2024-11-15 | 46.01 | 44.80 | -1.05 | -2.29% | 43.85 | 46.60 | 46122 | 20878 | 3.45% |
| 2024-11-14 | 47.50 | 45.85 | -1.95 | -4.08% | 45.65 | 48.38 | 37348 | 17523 | 2.79% |
| 2024-11-13 | 47.00 | 47.80 | 0.47 | 0.99% | 46.30 | 47.87 | 35947 | 16927 | 2.69% |
| 2024-11-12 | 48.86 | 47.33 | -1.34 | -2.75% | 46.66 | 49.11 | 61339 | 29371 | 4.59% |
| 2024-11-11 | 46.80 | 48.67 | 2.45 | 5.30% | 46.80 | 48.68 | 85977 | 41235 | 6.43% |
| 2024-11-08 | 46.69 | 46.22 | 0.09 | 0.20% | 46.00 | 48.10 | 54682 | 25716 | 4.09% |
| 2024-11-07 | 44.60 | 46.13 | 1.01 | 2.24% | 44.50 | 46.21 | 34703 | 15815 | 2.60% |
| 2024-11-06 | 45.69 | 45.12 | -0.57 | -1.25% | 44.79 | 46.13 | 41137 | 18735 | 3.08% |
| 2024-11-05 | 43.38 | 45.69 | 2.33 | 5.37% | 43.00 | 45.85 | 50282 | 22554 | 3.76% |
| 2024-11-04 | 41.30 | 43.36 | 1.68 | 4.03% | 41.30 | 43.57 | 30887 | 13197 | 2.31% |
| 2024-11-01 | 43.88 | 41.68 | -2.71 | -6.10% | 41.51 | 44.05 | 49070 | 20858 | 3.67% |
| 2024-10-31 | 44.00 | 44.39 | -0.85 | -1.88% | 42.88 | 44.92 | 70173 | 30873 | 5.25% |
| 2024-10-30 | 45.02 | 45.24 | -0.54 | -1.18% | 44.80 | 46.25 | 31642 | 14384 | 2.37% |
| 2024-10-29 | 46.70 | 45.78 | -0.90 | -1.93% | 45.76 | 47.46 | 44941 | 20877 | 3.36% |
| 2024-10-28 | 46.80 | 46.68 | -0.12 | -0.26% | 45.80 | 46.87 | 31420 | 14569 | 2.35% |
| 2024-10-25 | 46.10 | 46.80 | 0.84 | 1.83% | 45.45 | 47.32 | 43676 | 20346 | 3.27% |
| 2024-10-24 | 45.59 | 45.96 | 0.13 | 0.28% | 45.00 | 46.70 | 34429 | 15803 | 2.58% |
| 2024-10-23 | 46.18 | 45.83 | -0.69 | -1.48% | 45.60 | 47.78 | 48974 | 22858 | 3.66% |
| 2024-10-22 | 47.52 | 46.52 | -1.00 | -2.10% | 45.58 | 47.74 | 63511 | 29600 | 4.75% |
| 2024-10-21 | 48.97 | 47.52 | 0.20 | 0.42% | 47.42 | 51.05 | 100694 | 49061 | 7.53% |
| 2024-10-18 | 42.80 | 47.32 | 4.53 | 10.59% | 42.75 | 50.02 | 83866 | 38703 | 6.27% |
| 2024-10-17 | 43.00 | 42.79 | 0.63 | 1.49% | 42.50 | 43.96 | 36701 | 15856 | 2.75% |
| 2024-10-16 | 41.90 | 42.16 | -0.84 | -1.95% | 41.51 | 43.25 | 36445 | 15353 | 2.73% |
| 2024-10-15 | 43.89 | 43.00 | -1.56 | -3.50% | 43.00 | 45.76 | 52774 | 23461 | 3.95% |
| 2024-10-14 | 42.09 | 44.56 | 2.57 | 6.12% | 40.71 | 44.80 | 54841 | 23487 | 4.10% |
| 2024-10-11 | 45.45 | 41.99 | -3.51 | -7.71% | 41.37 | 45.50 | 46823 | 20223 | 3.50% |
| 2024-10-10 | 49.30 | 45.50 | -3.61 | -7.35% | 45.01 | 49.78 | 67278 | 31528 | 5.03% |
| 2024-10-09 | 50.00 | 49.11 | -3.16 | -6.05% | 47.51 | 55.81 | 116028 | 58736 | 8.68% |
| 2024-10-08 | 52.27 | 52.27 | 8.71 | 20.00% | 49.59 | 52.27 | 119159 | 61346 | 8.91% |
| 2024-09-30 | 40.87 | 43.56 | 5.38 | 14.09% | 38.91 | 44.15 | 84706 | 35314 | 6.34% |
| 2024-09-27 | 35.80 | 38.18 | 3.08 | 8.77% | 35.53 | 38.38 | 33769 | 12438 | 2.53% |
| 2024-09-26 | 33.86 | 35.10 | 1.24 | 3.66% | 33.68 | 35.10 | 27825 | 9580 | 2.08% |
| 2024-09-25 | 34.28 | 33.86 | -0.22 | -0.65% | 33.65 | 35.10 | 33244 | 11455 | 2.49% |
| 2024-09-24 | 32.70 | 34.08 | 1.36 | 4.16% | 32.15 | 34.20 | 34871 | 11627 | 2.61% |
| 2024-09-23 | 32.25 | 32.72 | 0.47 | 1.46% | 31.82 | 32.99 | 22913 | 7486 | 1.71% |
| 2024-09-20 | 32.24 | 32.25 | 0.01 | 0.03% | 31.43 | 32.62 | 18386 | 5884 | 1.38% |
| 2024-09-19 | 31.57 | 32.24 | 0.53 | 1.67% | 31.33 | 32.39 | 21162 | 6778 | 1.58% |
| 2024-09-18 | 31.34 | 31.71 | 0.36 | 1.15% | 30.06 | 31.90 | 23234 | 7208 | 1.74% |
| 2024-09-13 | 32.15 | 31.35 | -0.13 | -0.41% | 31.19 | 32.97 | 36164 | 11619 | 2.70% |
| 2024-09-12 | 31.97 | 31.48 | 0.41 | 1.32% | 31.16 | 31.97 | 24638 | 7775 | 1.84% |
| 2024-09-11 | 31.08 | 31.07 | -0.23 | -0.73% | 30.85 | 31.30 | 10399 | 3229 | 0.78% |
| 2024-09-10 | 31.52 | 31.30 | 0.20 | 0.64% | 30.43 | 31.68 | 17965 | 5563 | 1.34% |
| 2024-09-09 | 31.00 | 31.10 | -0.06 | -0.19% | 30.68 | 31.45 | 16085 | 4984 | 1.20% |
| 2024-09-06 | 32.70 | 31.16 | -1.46 | -4.48% | 31.13 | 32.76 | 21524 | 6820 | 1.61% |
| 2024-09-05 | 32.51 | 32.62 | 0.19 | 0.59% | 32.33 | 33.00 | 18052 | 5890 | 1.35% |
| 2024-09-04 | 32.31 | 32.43 | -0.30 | -0.92% | 32.03 | 32.83 | 22966 | 7437 | 1.72% |
| 2024-09-03 | 32.61 | 32.73 | 0.11 | 0.34% | 32.31 | 33.17 | 26142 | 8570 | 1.96% |
| 2024-09-02 | 33.66 | 32.62 | -3.24 | -9.04% | 32.50 | 33.96 | 57044 | 18828 | 4.27% |
| 2024-08-30 | 33.71 | 35.86 | 2.05 | 6.06% | 33.60 | 36.18 | 32604 | 11529 | 2.44% |
| 2024-08-29 | 32.59 | 33.81 | 1.22 | 3.74% | 32.38 | 33.98 | 21770 | 7288 | 1.63% |
| 2024-08-28 | 32.63 | 32.59 | -0.15 | -0.46% | 32.42 | 33.17 | 13792 | 4513 | 1.03% |
| 2024-08-27 | 33.36 | 32.74 | -0.83 | -2.47% | 32.68 | 33.50 | 15777 | 5213 | 1.18% |
| 2024-08-26 | 33.50 | 33.57 | -0.27 | -0.80% | 33.40 | 34.16 | 15369 | 5179 | 1.15% |
| 2024-08-23 | 34.10 | 33.84 | -0.30 | -0.88% | 33.45 | 34.36 | 18767 | 6349 | 1.40% |
| 2024-08-22 | 35.05 | 34.14 | -1.07 | -3.04% | 33.96 | 35.32 | 21646 | 7439 | 1.62% |
| 2024-08-21 | 35.12 | 35.21 | -0.06 | -0.17% | 35.02 | 35.74 | 12617 | 4463 | 0.94% |
| 2024-08-20 | 36.39 | 35.27 | -1.09 | -3.00% | 35.10 | 36.50 | 23005 | 8191 | 1.72% |
| 2024-08-19 | 37.31 | 36.36 | -1.05 | -2.81% | 36.23 | 37.69 | 20984 | 7746 | 1.57% |
| 2024-08-16 | 37.28 | 37.41 | 0.22 | 0.59% | 37.12 | 37.89 | 16077 | 6033 | 1.20% |
| 2024-08-15 | 36.64 | 37.19 | 0.28 | 0.76% | 36.50 | 37.80 | 20310 | 7583 | 1.52% |
| 2024-08-14 | 37.38 | 36.91 | -0.29 | -0.78% | 36.86 | 37.50 | 12306 | 4579 | 0.92% |
| 2024-08-13 | 36.71 | 37.20 | 0.41 | 1.11% | 36.54 | 37.44 | 15963 | 5913 | 1.19% |