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 | 49.25 | 48.61 | -1.10 | -2.21% | 47.76 | 50.19 | 17614 | 8662 | 9.95% |
| 2024-11-20 | 48.77 | 49.71 | 1.17 | 2.41% | 48.50 | 49.96 | 18515 | 9126 | 10.46% |
| 2024-11-19 | 46.55 | 48.54 | 2.28 | 4.93% | 46.02 | 48.76 | 17799 | 8483 | 10.06% |
| 2024-11-18 | 49.60 | 46.26 | -2.97 | -6.03% | 45.00 | 49.60 | 20097 | 9404 | 11.35% |
| 2024-11-15 | 51.36 | 49.23 | -2.21 | -4.30% | 48.66 | 52.09 | 23662 | 11860 | 13.37% |
| 2024-11-14 | 54.76 | 51.44 | -4.11 | -7.40% | 51.00 | 55.01 | 27396 | 14456 | 15.48% |
| 2024-11-13 | 54.24 | 55.55 | 1.33 | 2.45% | 53.26 | 56.23 | 29960 | 16454 | 16.93% |
| 2024-11-12 | 61.50 | 54.22 | -5.83 | -9.71% | 53.50 | 61.50 | 55373 | 30945 | 31.29% |
| 2024-11-11 | 55.50 | 60.05 | 7.73 | 14.77% | 53.34 | 62.77 | 65275 | 37966 | 36.88% |
| 2024-11-08 | 47.39 | 52.32 | 4.76 | 10.01% | 47.36 | 56.18 | 54531 | 28438 | 30.81% |
| 2024-11-07 | 47.05 | 47.56 | -0.39 | -0.81% | 46.50 | 48.80 | 26824 | 12681 | 15.16% |
| 2024-11-06 | 48.00 | 47.95 | -0.16 | -0.33% | 46.57 | 49.49 | 38857 | 18598 | 21.95% |
| 2024-11-05 | 45.99 | 48.11 | 1.37 | 2.93% | 45.55 | 48.48 | 39820 | 18879 | 22.50% |
| 2024-11-04 | 42.65 | 46.74 | 4.13 | 9.69% | 41.98 | 49.50 | 43918 | 20379 | 24.81% |
| 2024-11-01 | 47.00 | 42.61 | -3.37 | -7.33% | 42.30 | 48.16 | 33020 | 15115 | 18.66% |
| 2024-10-31 | 43.85 | 45.98 | 1.20 | 2.68% | 43.85 | 46.80 | 28659 | 13041 | 16.19% |
| 2024-10-30 | 44.59 | 44.78 | -0.07 | -0.16% | 43.50 | 45.56 | 21186 | 9447 | 11.97% |
| 2024-10-29 | 47.87 | 44.85 | -3.52 | -7.28% | 44.85 | 47.88 | 36822 | 17021 | 20.80% |
| 2024-10-28 | 49.70 | 48.37 | -1.12 | -2.26% | 47.88 | 50.80 | 35382 | 17236 | 19.99% |
| 2024-10-25 | 48.24 | 49.49 | 1.63 | 3.41% | 46.32 | 50.30 | 49936 | 24148 | 28.21% |
| 2024-10-24 | 44.61 | 47.86 | 2.26 | 4.96% | 42.80 | 49.58 | 49827 | 22825 | 28.15% |
| 2024-10-23 | 45.50 | 45.60 | 0.67 | 1.49% | 45.00 | 48.49 | 42838 | 19923 | 24.20% |
| 2024-10-22 | 44.87 | 44.93 | 0.74 | 1.67% | 43.50 | 47.47 | 42635 | 19238 | 24.09% |
| 2024-10-21 | 44.00 | 44.19 | 1.31 | 3.06% | 42.97 | 49.26 | 57805 | 26207 | 32.66% |
| 2024-10-18 | 39.00 | 42.88 | 3.33 | 8.42% | 39.00 | 44.39 | 44822 | 18804 | 25.32% |
| 2024-10-17 | 38.11 | 39.55 | 1.67 | 4.41% | 37.91 | 41.00 | 33766 | 13349 | 19.08% |
| 2024-10-16 | 37.30 | 37.88 | 0.92 | 2.49% | 36.96 | 39.40 | 25204 | 9627 | 14.24% |
| 2024-10-15 | 37.93 | 36.96 | -1.31 | -3.42% | 36.96 | 39.42 | 20503 | 7817 | 11.58% |
| 2024-10-14 | 36.95 | 38.27 | 1.32 | 3.57% | 35.33 | 38.27 | 23494 | 8685 | 13.27% |
| 2024-10-11 | 39.52 | 36.95 | -2.85 | -7.16% | 36.23 | 39.80 | 21969 | 8282 | 12.41% |
| 2024-10-10 | 43.00 | 39.80 | -1.70 | -4.10% | 39.60 | 43.44 | 25175 | 10311 | 14.22% |
| 2024-10-09 | 45.00 | 41.50 | -5.66 | -12.00% | 41.50 | 48.06 | 44016 | 19683 | 24.87% |
| 2024-10-08 | 47.16 | 47.16 | 7.86 | 20.00% | 42.00 | 47.16 | 56106 | 25690 | 31.70% |
| 2024-09-30 | 35.88 | 39.30 | 5.67 | 16.86% | 34.18 | 39.50 | 36413 | 13540 | 20.57% |
| 2024-09-27 | 32.01 | 33.63 | 2.45 | 7.86% | 31.63 | 33.78 | 13316 | 4364 | 7.52% |
| 2024-09-26 | 30.05 | 31.18 | 1.03 | 3.42% | 29.93 | 31.24 | 12958 | 3971 | 7.32% |
| 2024-09-25 | 30.31 | 30.15 | 0.04 | 0.13% | 30.04 | 31.30 | 14012 | 4292 | 7.92% |
| 2024-09-24 | 28.99 | 30.15 | 1.31 | 4.54% | 28.63 | 30.15 | 12767 | 3767 | 7.21% |
| 2024-09-23 | 29.23 | 28.84 | -0.43 | -1.47% | 28.71 | 29.65 | 7765 | 2265 | 4.39% |
| 2024-09-20 | 30.00 | 29.27 | -0.87 | -2.89% | 29.00 | 30.45 | 8321 | 2467 | 4.70% |
| 2024-09-19 | 30.19 | 30.14 | 0.18 | 0.60% | 29.71 | 30.78 | 9734 | 2945 | 5.50% |
| 2024-09-18 | 30.15 | 29.96 | 0.26 | 0.88% | 29.31 | 30.69 | 9840 | 2959 | 5.56% |
| 2024-09-13 | 31.00 | 29.70 | -1.33 | -4.29% | 29.70 | 31.39 | 10432 | 3156 | 5.89% |
| 2024-09-12 | 31.57 | 31.03 | -0.41 | -1.30% | 31.00 | 31.98 | 5751 | 1810 | 3.25% |
| 2024-09-11 | 31.78 | 31.44 | -0.33 | -1.04% | 31.18 | 31.78 | 5467 | 1718 | 3.09% |
| 2024-09-10 | 31.29 | 31.77 | 0.27 | 0.86% | 31.07 | 32.00 | 7326 | 2310 | 4.14% |
| 2024-09-09 | 30.99 | 31.50 | 0.01 | 0.03% | 30.99 | 32.20 | 6275 | 1989 | 3.55% |
| 2024-09-06 | 32.00 | 31.49 | -0.60 | -1.87% | 31.30 | 32.60 | 7379 | 2346 | 4.17% |
| 2024-09-05 | 32.02 | 32.09 | -0.11 | -0.34% | 31.73 | 32.70 | 8312 | 2666 | 4.70% |
| 2024-09-04 | 31.50 | 32.20 | 0.03 | 0.09% | 31.34 | 32.99 | 12750 | 4100 | 7.20% |
| 2024-09-03 | 31.86 | 32.17 | 0.17 | 0.53% | 31.51 | 32.70 | 7848 | 2530 | 4.43% |
| 2024-09-02 | 33.65 | 32.00 | -1.65 | -4.90% | 31.91 | 34.03 | 12706 | 4158 | 7.18% |
| 2024-08-30 | 32.50 | 33.65 | 1.08 | 3.32% | 32.50 | 34.38 | 13079 | 4411 | 7.39% |
| 2024-08-29 | 31.66 | 32.57 | 0.76 | 2.39% | 31.56 | 32.98 | 9792 | 3183 | 5.53% |
| 2024-08-28 | 31.99 | 31.81 | -0.16 | -0.50% | 31.30 | 32.25 | 9790 | 3112 | 5.53% |
| 2024-08-27 | 33.50 | 31.97 | -1.66 | -4.94% | 31.77 | 33.50 | 13913 | 4488 | 7.86% |
| 2024-08-26 | 34.06 | 33.63 | -0.33 | -0.97% | 33.33 | 34.23 | 7966 | 2688 | 4.50% |
| 2024-08-23 | 34.03 | 33.96 | -0.07 | -0.21% | 32.51 | 34.33 | 10798 | 3612 | 6.10% |
| 2024-08-22 | 34.11 | 34.03 | -0.09 | -0.26% | 33.31 | 34.50 | 9524 | 3242 | 5.38% |
| 2024-08-21 | 35.28 | 34.12 | -1.30 | -3.67% | 34.00 | 36.50 | 15542 | 5436 | 8.78% |
| 2024-08-20 | 36.82 | 35.42 | -1.90 | -5.09% | 35.05 | 38.20 | 14901 | 5379 | 8.42% |
| 2024-08-19 | 37.70 | 37.32 | 0.13 | 0.35% | 36.70 | 38.80 | 18063 | 6835 | 10.21% |
| 2024-08-16 | 36.50 | 37.19 | 0.64 | 1.75% | 36.29 | 37.45 | 16123 | 5954 | 9.11% |
| 2024-08-15 | 35.25 | 36.55 | 0.76 | 2.12% | 35.25 | 37.24 | 13340 | 4838 | 7.54% |