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 | 45.58 | 45.55 | -0.10 | -0.22% | 44.66 | 45.85 | 6922 | 3129 | 1.74% |
| 2024-11-20 | 43.18 | 45.65 | 2.40 | 5.55% | 42.70 | 45.99 | 13001 | 5803 | 3.28% |
| 2024-11-19 | 42.22 | 43.25 | 1.03 | 2.44% | 41.41 | 43.60 | 8037 | 3411 | 2.03% |
| 2024-11-18 | 44.08 | 42.22 | -1.83 | -4.15% | 42.11 | 44.58 | 8017 | 3444 | 2.02% |
| 2024-11-15 | 46.71 | 44.05 | -2.66 | -5.69% | 43.88 | 47.30 | 13536 | 6157 | 3.41% |
| 2024-11-14 | 49.43 | 46.71 | -3.29 | -6.58% | 46.50 | 50.40 | 14764 | 7097 | 3.72% |
| 2024-11-13 | 51.17 | 50.00 | -1.65 | -3.19% | 48.01 | 52.49 | 17282 | 8634 | 4.35% |
| 2024-11-12 | 50.20 | 51.65 | 1.74 | 3.49% | 49.40 | 51.88 | 23015 | 11686 | 5.80% |
| 2024-11-11 | 48.32 | 49.91 | 1.72 | 3.57% | 48.32 | 51.30 | 19988 | 9976 | 5.04% |
| 2024-11-08 | 51.63 | 48.19 | -3.43 | -6.64% | 48.00 | 51.94 | 28549 | 14271 | 7.19% |
| 2024-11-07 | 48.42 | 51.62 | 3.20 | 6.61% | 47.09 | 52.80 | 53939 | 26961 | 13.59% |
| 2024-11-06 | 40.60 | 48.42 | 8.07 | 20.00% | 40.01 | 48.42 | 48415 | 21898 | 12.20% |
| 2024-11-05 | 38.70 | 40.35 | 1.65 | 4.26% | 38.32 | 40.59 | 12353 | 4915 | 3.11% |
| 2024-11-04 | 37.90 | 38.70 | 0.67 | 1.76% | 37.25 | 38.88 | 6384 | 2439 | 1.61% |
| 2024-11-01 | 38.65 | 38.03 | -0.62 | -1.60% | 38.03 | 39.39 | 7980 | 3086 | 2.01% |
| 2024-10-31 | 38.80 | 38.65 | -0.12 | -0.31% | 38.03 | 39.28 | 7252 | 2810 | 1.83% |
| 2024-10-30 | 38.87 | 38.77 | -0.52 | -1.32% | 38.21 | 39.56 | 6127 | 2377 | 1.54% |
| 2024-10-29 | 40.30 | 39.29 | -0.61 | -1.53% | 39.25 | 40.37 | 7406 | 2942 | 1.87% |
| 2024-10-28 | 39.99 | 39.90 | 0.13 | 0.33% | 39.45 | 40.14 | 8139 | 3237 | 2.05% |
| 2024-10-25 | 39.88 | 39.77 | -0.11 | -0.28% | 39.48 | 40.33 | 6981 | 2781 | 1.76% |
| 2024-10-24 | 40.59 | 39.88 | -0.91 | -2.23% | 39.30 | 40.64 | 6144 | 2444 | 1.55% |
| 2024-10-23 | 39.30 | 40.79 | 1.54 | 3.92% | 39.30 | 41.07 | 14647 | 5925 | 3.69% |
| 2024-10-22 | 40.12 | 39.25 | -0.87 | -2.17% | 38.86 | 40.15 | 9450 | 3712 | 2.38% |
| 2024-10-21 | 38.60 | 40.12 | 1.73 | 4.51% | 38.60 | 40.61 | 18174 | 7224 | 4.58% |
| 2024-10-18 | 36.50 | 38.39 | 1.64 | 4.46% | 36.49 | 39.80 | 15061 | 5727 | 3.80% |
| 2024-10-17 | 36.90 | 36.75 | 0.35 | 0.96% | 36.51 | 37.97 | 9240 | 3453 | 2.33% |
| 2024-10-16 | 36.80 | 36.40 | -0.95 | -2.54% | 36.27 | 37.45 | 7229 | 2657 | 1.82% |
| 2024-10-15 | 37.40 | 37.35 | -0.12 | -0.32% | 36.79 | 38.83 | 9441 | 3584 | 2.38% |
| 2024-10-14 | 36.09 | 37.47 | 1.38 | 3.82% | 35.50 | 37.88 | 10031 | 3697 | 2.53% |
| 2024-10-11 | 38.00 | 36.09 | -2.33 | -6.06% | 35.70 | 38.00 | 12036 | 4404 | 3.03% |
| 2024-10-10 | 41.59 | 38.42 | -3.48 | -8.31% | 38.40 | 42.42 | 23743 | 9447 | 5.98% |
| 2024-10-09 | 45.00 | 41.90 | -5.38 | -11.38% | 41.90 | 46.64 | 19399 | 8549 | 13.16% |
| 2024-10-08 | 47.20 | 47.28 | 7.88 | 20.00% | 44.38 | 47.28 | 34318 | 16038 | 23.29% |
| 2024-09-30 | 34.25 | 39.40 | 6.53 | 19.87% | 34.23 | 39.43 | 16927 | 6261 | 11.49% |
| 2024-09-27 | 31.10 | 32.87 | 2.10 | 6.82% | 31.10 | 32.98 | 5797 | 1858 | 3.93% |
| 2024-09-26 | 29.77 | 30.77 | 0.84 | 2.81% | 29.51 | 30.77 | 3773 | 1143 | 2.56% |
| 2024-09-25 | 29.99 | 29.93 | 0.27 | 0.91% | 29.89 | 30.69 | 4933 | 1493 | 3.35% |
| 2024-09-24 | 28.83 | 29.66 | 0.90 | 3.13% | 28.50 | 29.73 | 3109 | 907 | 2.11% |
| 2024-09-23 | 28.22 | 28.76 | 0.15 | 0.52% | 28.18 | 29.20 | 2194 | 633 | 1.49% |
| 2024-09-20 | 28.60 | 28.61 | 0.30 | 1.06% | 28.42 | 28.93 | 2154 | 617 | 1.46% |
| 2024-09-19 | 28.08 | 28.31 | 0.36 | 1.29% | 27.95 | 28.80 | 1464 | 414 | 0.99% |
| 2024-09-18 | 27.92 | 27.95 | -0.10 | -0.36% | 27.65 | 28.30 | 1596 | 445 | 1.08% |
| 2024-09-13 | 29.35 | 28.05 | -1.30 | -4.43% | 27.90 | 29.35 | 3789 | 1075 | 2.57% |
| 2024-09-12 | 29.78 | 29.35 | -0.23 | -0.78% | 29.34 | 30.15 | 1526 | 453 | 1.04% |
| 2024-09-11 | 29.97 | 29.58 | -0.32 | -1.07% | 29.56 | 30.05 | 1231 | 367 | 0.84% |
| 2024-09-10 | 29.80 | 29.90 | 0.14 | 0.47% | 29.15 | 30.07 | 1719 | 507 | 1.17% |
| 2024-09-09 | 30.15 | 29.76 | -0.37 | -1.23% | 29.62 | 30.24 | 914 | 273 | 0.62% |
| 2024-09-06 | 31.12 | 30.13 | -0.76 | -2.46% | 30.12 | 31.12 | 1473 | 448 | 1.00% |
| 2024-09-05 | 30.87 | 30.89 | 0.31 | 1.01% | 30.57 | 31.00 | 1628 | 501 | 1.10% |
| 2024-09-04 | 30.87 | 30.58 | -0.40 | -1.29% | 30.53 | 31.04 | 1066 | 327 | 0.72% |
| 2024-09-03 | 30.68 | 30.98 | 0.30 | 0.98% | 30.68 | 31.18 | 857 | 265 | 0.58% |
| 2024-09-02 | 31.60 | 30.68 | -0.97 | -3.06% | 30.65 | 32.11 | 1731 | 541 | 1.17% |
| 2024-08-30 | 31.17 | 31.65 | 0.55 | 1.77% | 30.88 | 32.11 | 1801 | 572 | 1.22% |
| 2024-08-29 | 30.49 | 31.10 | 0.67 | 2.20% | 30.24 | 31.18 | 1500 | 463 | 1.02% |
| 2024-08-28 | 30.87 | 30.43 | -0.13 | -0.43% | 30.30 | 31.01 | 1101 | 337 | 0.75% |
| 2024-08-27 | 30.79 | 30.56 | -0.13 | -0.42% | 30.17 | 31.07 | 1576 | 485 | 1.07% |
| 2024-08-26 | 30.55 | 30.69 | 0.75 | 2.51% | 30.02 | 31.09 | 1846 | 565 | 1.25% |
| 2024-08-23 | 30.54 | 29.94 | -0.71 | -2.32% | 29.75 | 30.64 | 1672 | 502 | 1.13% |
| 2024-08-22 | 30.87 | 30.65 | -0.12 | -0.39% | 30.40 | 31.24 | 678 | 207 | 0.46% |
| 2024-08-21 | 30.70 | 30.77 | 0.07 | 0.23% | 30.51 | 31.18 | 847 | 260 | 0.57% |
| 2024-08-20 | 31.39 | 30.70 | -0.75 | -2.38% | 30.39 | 31.40 | 1570 | 483 | 1.07% |
| 2024-08-19 | 31.77 | 31.45 | -0.31 | -0.98% | 31.00 | 32.24 | 2114 | 669 | 1.43% |
| 2024-08-16 | 32.29 | 31.76 | -0.20 | -0.63% | 31.53 | 32.31 | 838 | 267 | 0.57% |
| 2024-08-15 | 31.77 | 31.96 | 0.22 | 0.69% | 31.49 | 32.15 | 943 | 300 | 0.64% |
| 2024-08-14 | 31.77 | 31.74 | -0.03 | -0.09% | 31.70 | 32.19 | 1074 | 342 | 0.73% |
| 2024-08-13 | 31.68 | 31.77 | 0.09 | 0.28% | 31.36 | 32.02 | 714 | 225 | 0.48% |