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 | 45.48 | 46.48 | 0.88 | 1.93% | 43.68 | 47.50 | 17483 | 8071 | 5.55% |
| 2024-11-20 | 44.55 | 45.60 | 1.23 | 2.77% | 44.00 | 47.31 | 19804 | 9099 | 6.28% |
| 2024-11-19 | 44.03 | 44.37 | 0.92 | 2.12% | 42.67 | 44.88 | 10631 | 4661 | 3.37% |
| 2024-11-18 | 45.02 | 43.45 | -1.79 | -3.96% | 42.45 | 45.58 | 15252 | 6686 | 4.84% |
| 2024-11-15 | 45.92 | 45.24 | -0.68 | -1.48% | 43.50 | 46.83 | 22425 | 10110 | 7.11% |
| 2024-11-14 | 47.10 | 45.92 | -1.88 | -3.93% | 45.71 | 49.16 | 14795 | 7022 | 4.69% |
| 2024-11-13 | 48.00 | 47.80 | -1.28 | -2.61% | 45.80 | 48.59 | 26346 | 12370 | 8.36% |
| 2024-11-12 | 51.64 | 49.08 | -2.54 | -4.92% | 45.69 | 51.98 | 44533 | 21376 | 14.13% |
| 2024-11-11 | 51.65 | 51.62 | 0.02 | 0.04% | 49.50 | 54.40 | 27916 | 14522 | 8.86% |
| 2024-11-08 | 48.00 | 51.60 | 2.83 | 5.80% | 47.50 | 54.48 | 34639 | 17921 | 10.99% |
| 2024-11-07 | 43.60 | 48.77 | 5.27 | 12.11% | 43.00 | 48.80 | 57549 | 27042 | 18.25% |
| 2024-11-06 | 40.59 | 43.50 | 3.40 | 8.48% | 39.98 | 47.96 | 43760 | 19038 | 13.88% |
| 2024-11-05 | 36.44 | 40.10 | 3.58 | 9.80% | 36.44 | 40.65 | 28796 | 11237 | 9.13% |
| 2024-11-04 | 34.92 | 36.52 | 1.25 | 3.54% | 34.12 | 37.10 | 13920 | 4937 | 4.42% |
| 2024-11-01 | 37.91 | 35.27 | -2.31 | -6.15% | 35.00 | 39.50 | 17882 | 6595 | 5.67% |
| 2024-10-31 | 34.94 | 37.58 | 2.81 | 8.08% | 34.27 | 37.66 | 22655 | 8324 | 7.19% |
| 2024-10-30 | 34.78 | 34.77 | -0.28 | -0.80% | 33.91 | 35.60 | 7001 | 2427 | 2.22% |
| 2024-10-29 | 36.90 | 35.05 | -1.99 | -5.37% | 34.70 | 37.04 | 14115 | 5044 | 4.48% |
| 2024-10-28 | 36.02 | 37.04 | 0.80 | 2.21% | 35.45 | 37.58 | 15721 | 5728 | 4.99% |
| 2024-10-25 | 37.68 | 36.24 | -1.34 | -3.57% | 35.69 | 37.68 | 26659 | 9671 | 8.46% |
| 2024-10-24 | 36.51 | 37.58 | 1.08 | 2.96% | 35.35 | 38.60 | 27876 | 10384 | 8.84% |
| 2024-10-23 | 34.51 | 36.50 | 1.99 | 5.77% | 33.80 | 37.77 | 31095 | 11304 | 9.86% |
| 2024-10-22 | 34.20 | 34.51 | -0.14 | -0.40% | 33.03 | 34.84 | 19903 | 6757 | 6.31% |
| 2024-10-21 | 32.97 | 34.65 | 1.54 | 4.65% | 32.97 | 35.79 | 28066 | 9610 | 8.90% |
| 2024-10-18 | 31.50 | 33.11 | 0.80 | 2.48% | 30.43 | 33.92 | 26625 | 8525 | 8.45% |
| 2024-10-17 | 35.00 | 32.31 | 1.61 | 5.24% | 31.97 | 35.55 | 37339 | 12512 | 11.84% |
| 2024-10-16 | 30.89 | 30.70 | -0.78 | -2.48% | 30.22 | 31.42 | 9916 | 3056 | 3.15% |
| 2024-10-15 | 31.10 | 31.48 | 0.41 | 1.32% | 30.60 | 33.21 | 21319 | 6892 | 6.76% |
| 2024-10-14 | 29.80 | 31.07 | 1.82 | 6.22% | 29.07 | 31.33 | 10589 | 3214 | 3.36% |
| 2024-10-11 | 31.34 | 29.25 | -2.63 | -8.25% | 29.02 | 31.86 | 13147 | 3967 | 4.17% |
| 2024-10-10 | 32.90 | 31.88 | 0.02 | 0.06% | 31.00 | 33.43 | 14713 | 4743 | 4.67% |
| 2024-10-09 | 34.20 | 31.86 | -3.81 | -10.68% | 31.86 | 34.97 | 25440 | 8529 | 8.07% |
| 2024-10-08 | 37.97 | 35.67 | 3.89 | 12.24% | 32.81 | 37.97 | 34131 | 11969 | 10.83% |
| 2024-09-30 | 29.88 | 31.78 | 3.78 | 13.50% | 28.28 | 32.55 | 31755 | 9692 | 10.07% |
| 2024-09-27 | 27.04 | 28.00 | 1.69 | 6.42% | 26.02 | 28.00 | 11451 | 3113 | 3.63% |
| 2024-09-26 | 25.50 | 26.31 | 0.81 | 3.18% | 25.16 | 26.36 | 8361 | 2157 | 2.65% |
| 2024-09-25 | 25.99 | 25.50 | -0.10 | -0.39% | 25.42 | 26.12 | 9841 | 2537 | 3.12% |
| 2024-09-24 | 25.20 | 25.60 | 0.67 | 2.69% | 24.63 | 25.65 | 8907 | 2252 | 2.83% |
| 2024-09-23 | 24.61 | 24.93 | 0.33 | 1.34% | 24.46 | 25.38 | 5423 | 1351 | 1.72% |
| 2024-09-20 | 25.16 | 24.60 | -0.38 | -1.52% | 24.48 | 25.72 | 10061 | 2530 | 3.19% |
| 2024-09-19 | 24.43 | 24.98 | 1.03 | 4.30% | 23.74 | 25.28 | 8457 | 2096 | 2.68% |
| 2024-09-18 | 24.70 | 23.95 | 0.25 | 1.05% | 23.40 | 24.70 | 3498 | 834 | 1.11% |
| 2024-09-13 | 24.79 | 23.70 | -0.97 | -3.93% | 23.44 | 24.79 | 3605 | 869 | 1.14% |
| 2024-09-12 | 24.52 | 24.67 | 0.23 | 0.94% | 24.46 | 25.18 | 2405 | 597 | 0.76% |
| 2024-09-11 | 24.15 | 24.44 | -0.02 | -0.08% | 24.13 | 24.64 | 2293 | 558 | 0.73% |
| 2024-09-10 | 24.30 | 24.46 | 0.36 | 1.49% | 23.80 | 24.57 | 2837 | 686 | 0.90% |
| 2024-09-09 | 24.19 | 24.10 | -0.09 | -0.37% | 23.71 | 24.27 | 2591 | 621 | 0.82% |
| 2024-09-06 | 24.79 | 24.19 | -0.72 | -2.89% | 24.07 | 25.06 | 4802 | 1170 | 1.52% |
| 2024-09-05 | 24.94 | 24.91 | 0.44 | 1.80% | 24.56 | 25.24 | 4180 | 1044 | 1.33% |
| 2024-09-04 | 24.88 | 24.47 | -0.41 | -1.65% | 24.22 | 24.88 | 2784 | 686 | 0.88% |
| 2024-09-03 | 24.75 | 24.88 | 0.23 | 0.93% | 24.51 | 25.36 | 5028 | 1246 | 1.59% |
| 2024-09-02 | 25.86 | 24.65 | -1.25 | -4.83% | 24.63 | 25.91 | 7330 | 1856 | 2.33% |
| 2024-08-30 | 24.91 | 25.90 | 1.04 | 4.18% | 24.91 | 26.38 | 9304 | 2408 | 2.95% |
| 2024-08-29 | 24.20 | 24.86 | 0.45 | 1.84% | 24.20 | 25.07 | 4293 | 1061 | 1.36% |
| 2024-08-28 | 24.74 | 24.41 | -0.59 | -2.36% | 24.10 | 25.09 | 2388 | 582 | 0.76% |
| 2024-08-27 | 25.30 | 25.00 | -0.33 | -1.30% | 24.10 | 25.49 | 5747 | 1411 | 1.82% |
| 2024-08-26 | 25.43 | 25.33 | 0.01 | 0.04% | 24.72 | 25.65 | 5280 | 1334 | 1.67% |
| 2024-08-23 | 24.87 | 25.32 | 0.45 | 1.81% | 24.87 | 25.32 | 3957 | 992 | 1.26% |
| 2024-08-22 | 25.05 | 24.87 | -0.18 | -0.72% | 24.60 | 25.65 | 3618 | 905 | 1.15% |
| 2024-08-21 | 24.62 | 25.05 | 0.44 | 1.79% | 24.58 | 25.77 | 3258 | 817 | 1.03% |
| 2024-08-20 | 25.30 | 24.61 | -0.72 | -2.84% | 24.57 | 25.35 | 3694 | 915 | 1.17% |
| 2024-08-19 | 25.10 | 25.33 | 0.24 | 0.96% | 24.93 | 26.55 | 5608 | 1431 | 1.78% |
| 2024-08-16 | 25.00 | 25.09 | -0.02 | -0.08% | 25.00 | 25.49 | 3296 | 829 | 1.05% |
| 2024-08-15 | 24.70 | 25.11 | 0.41 | 1.66% | 24.47 | 25.62 | 6589 | 1651 | 2.09% |
| 2024-08-14 | 25.25 | 24.70 | -0.36 | -1.44% | 24.66 | 25.25 | 2845 | 706 | 0.90% |
| 2024-08-13 | 24.84 | 25.06 | 0.22 | 0.89% | 24.39 | 25.20 | 5286 | 1306 | 1.68% |