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 | 50.48 | 50.56 | -0.62 | -1.21% | 50.07 | 52.44 | 65626 | 33436 | 1.56% |
| 2024-11-20 | 50.87 | 51.18 | 0.31 | 0.61% | 50.00 | 51.79 | 96831 | 49313 | 2.30% |
| 2024-11-19 | 47.76 | 50.87 | 3.92 | 8.35% | 47.60 | 50.94 | 116148 | 57171 | 2.76% |
| 2024-11-18 | 50.50 | 46.95 | -3.49 | -6.92% | 46.60 | 51.60 | 128340 | 62388 | 3.05% |
| 2024-11-15 | 51.00 | 50.44 | -1.24 | -2.40% | 50.44 | 53.75 | 96158 | 50181 | 2.29% |
| 2024-11-14 | 57.55 | 51.68 | -5.89 | -10.23% | 51.23 | 57.88 | 144031 | 77935 | 3.42% |
| 2024-11-13 | 57.77 | 57.57 | 1.26 | 2.24% | 54.40 | 58.80 | 139737 | 79247 | 3.32% |
| 2024-11-12 | 57.15 | 56.31 | -2.65 | -4.49% | 54.60 | 59.03 | 188712 | 106148 | 4.48% |
| 2024-11-11 | 57.00 | 58.96 | 3.08 | 5.51% | 56.00 | 61.39 | 249309 | 146340 | 5.93% |
| 2024-11-08 | 56.00 | 55.88 | 4.88 | 9.57% | 54.38 | 59.37 | 229275 | 130693 | 5.45% |
| 2024-11-07 | 48.00 | 51.00 | 7.83 | 18.14% | 45.91 | 51.80 | 270991 | 135550 | 6.44% |
| 2024-11-06 | 39.50 | 43.17 | 3.87 | 9.85% | 39.49 | 45.02 | 172740 | 75281 | 4.11% |
| 2024-11-05 | 38.05 | 39.30 | 1.29 | 3.39% | 37.50 | 39.88 | 59825 | 23486 | 1.42% |
| 2024-11-04 | 36.52 | 38.01 | 1.61 | 4.42% | 36.29 | 38.08 | 57367 | 21538 | 1.36% |
| 2024-11-01 | 36.15 | 36.40 | 0.25 | 0.69% | 35.10 | 36.68 | 50137 | 18091 | 1.19% |
| 2024-10-31 | 35.20 | 36.15 | 0.95 | 2.70% | 34.83 | 36.53 | 43360 | 15598 | 1.03% |
| 2024-10-30 | 34.73 | 35.20 | 0.13 | 0.37% | 34.53 | 35.46 | 29296 | 10243 | 0.70% |
| 2024-10-29 | 36.26 | 35.07 | -0.86 | -2.39% | 35.01 | 36.48 | 33024 | 11768 | 0.78% |
| 2024-10-28 | 36.57 | 35.93 | -0.47 | -1.29% | 35.13 | 36.66 | 43156 | 15421 | 1.03% |
| 2024-10-25 | 34.40 | 36.40 | 1.94 | 5.63% | 34.40 | 36.94 | 60064 | 21654 | 1.43% |
| 2024-10-24 | 35.52 | 34.46 | -1.17 | -3.28% | 34.27 | 35.52 | 30148 | 10449 | 0.72% |
| 2024-10-23 | 34.80 | 35.63 | 0.75 | 2.15% | 34.53 | 36.16 | 46071 | 16341 | 1.09% |
| 2024-10-22 | 34.60 | 34.88 | 0.08 | 0.23% | 34.33 | 35.03 | 30769 | 10680 | 0.73% |
| 2024-10-21 | 35.00 | 34.80 | 0.77 | 2.26% | 33.90 | 35.65 | 44426 | 15535 | 1.06% |
| 2024-10-18 | 31.78 | 34.03 | 1.95 | 6.08% | 31.78 | 35.58 | 46894 | 15816 | 1.11% |
| 2024-10-17 | 33.21 | 32.08 | -0.75 | -2.28% | 32.05 | 33.41 | 24903 | 8147 | 0.59% |
| 2024-10-16 | 32.85 | 32.83 | -0.37 | -1.11% | 32.42 | 33.40 | 21891 | 7193 | 0.52% |
| 2024-10-15 | 34.31 | 33.20 | -0.91 | -2.67% | 33.20 | 34.43 | 29070 | 9841 | 0.69% |
| 2024-10-14 | 33.44 | 34.11 | 0.77 | 2.31% | 32.75 | 34.33 | 33371 | 11201 | 0.79% |
| 2024-10-11 | 34.75 | 33.34 | -1.81 | -5.15% | 33.00 | 35.65 | 36695 | 12423 | 0.87% |
| 2024-10-10 | 35.92 | 35.15 | -0.76 | -2.12% | 35.13 | 37.45 | 50925 | 18506 | 1.21% |
| 2024-10-09 | 39.00 | 35.91 | -4.99 | -12.20% | 35.88 | 40.31 | 89100 | 33792 | 2.12% |
| 2024-10-08 | 43.90 | 40.90 | 4.16 | 11.32% | 38.00 | 43.90 | 135879 | 55630 | 3.23% |
| 2024-09-30 | 32.77 | 36.74 | 5.84 | 18.90% | 32.21 | 37.00 | 81084 | 27771 | 1.93% |
| 2024-09-27 | 29.53 | 30.90 | 2.43 | 8.54% | 29.00 | 31.11 | 23663 | 7100 | 0.56% |
| 2024-09-26 | 27.05 | 28.47 | 1.15 | 4.21% | 27.05 | 28.55 | 20676 | 5762 | 0.49% |
| 2024-09-25 | 27.46 | 27.32 | 0.15 | 0.55% | 27.26 | 28.20 | 23451 | 6516 | 0.56% |
| 2024-09-24 | 25.54 | 27.17 | 1.77 | 6.97% | 25.43 | 27.18 | 27828 | 7361 | 0.66% |
| 2024-09-23 | 26.00 | 25.40 | -0.58 | -2.23% | 25.38 | 26.16 | 12674 | 3253 | 0.30% |
| 2024-09-20 | 26.53 | 25.98 | -0.61 | -2.29% | 25.90 | 26.77 | 12374 | 3223 | 0.29% |
| 2024-09-19 | 26.93 | 26.59 | 0.19 | 0.72% | 26.02 | 27.18 | 11417 | 3040 | 0.27% |
| 2024-09-18 | 26.93 | 26.40 | 0.20 | 0.76% | 26.00 | 26.93 | 10446 | 2743 | 0.25% |
| 2024-09-13 | 27.32 | 26.20 | -0.90 | -3.32% | 26.20 | 27.32 | 13804 | 3682 | 0.33% |
| 2024-09-12 | 27.40 | 27.10 | -0.15 | -0.55% | 27.08 | 27.71 | 7190 | 1966 | 0.17% |
| 2024-09-11 | 26.98 | 27.25 | 0.48 | 1.79% | 26.75 | 27.60 | 11532 | 3147 | 0.27% |
| 2024-09-10 | 27.05 | 26.77 | 0.02 | 0.07% | 26.28 | 27.10 | 11666 | 3107 | 0.28% |
| 2024-09-09 | 26.95 | 26.75 | -0.34 | -1.26% | 26.72 | 27.48 | 10153 | 2740 | 0.24% |
| 2024-09-06 | 27.78 | 27.09 | -0.82 | -2.94% | 27.08 | 28.05 | 10977 | 3009 | 0.26% |
| 2024-09-05 | 28.30 | 27.91 | -0.02 | -0.07% | 27.76 | 28.55 | 11061 | 3104 | 0.26% |
| 2024-09-04 | 27.33 | 27.93 | 0.32 | 1.16% | 27.33 | 28.35 | 14881 | 4161 | 0.35% |
| 2024-09-03 | 27.12 | 27.61 | 0.61 | 2.26% | 26.78 | 27.90 | 13674 | 3767 | 0.32% |
| 2024-09-02 | 27.71 | 27.00 | -0.71 | -2.56% | 26.99 | 28.08 | 16067 | 4393 | 0.38% |
| 2024-08-30 | 27.20 | 27.71 | 0.51 | 1.88% | 27.08 | 28.18 | 22189 | 6181 | 0.53% |
| 2024-08-29 | 26.00 | 27.20 | 1.01 | 3.86% | 26.00 | 27.33 | 20148 | 5414 | 0.48% |
| 2024-08-28 | 26.41 | 26.19 | -0.39 | -1.47% | 26.16 | 26.64 | 12144 | 3200 | 0.29% |
| 2024-08-27 | 27.19 | 26.58 | -1.02 | -3.70% | 26.53 | 27.59 | 13171 | 3532 | 0.31% |
| 2024-08-26 | 26.55 | 27.60 | 0.91 | 3.41% | 26.55 | 27.80 | 18700 | 5134 | 0.44% |
| 2024-08-23 | 26.87 | 26.69 | -0.31 | -1.15% | 26.60 | 27.25 | 8969 | 2407 | 0.21% |
| 2024-08-22 | 27.46 | 27.00 | -0.32 | -1.17% | 27.00 | 27.59 | 10674 | 2907 | 0.25% |
| 2024-08-21 | 27.27 | 27.32 | -0.06 | -0.22% | 27.05 | 27.57 | 13221 | 3616 | 0.31% |
| 2024-08-20 | 27.93 | 27.38 | -0.56 | -2.00% | 27.16 | 28.29 | 11571 | 3196 | 0.27% |
| 2024-08-19 | 28.05 | 27.94 | -0.03 | -0.11% | 27.87 | 28.75 | 14365 | 4067 | 0.34% |
| 2024-08-16 | 29.59 | 27.97 | -1.48 | -5.03% | 27.92 | 29.59 | 21023 | 6009 | 0.50% |
| 2024-08-15 | 29.34 | 29.45 | -0.10 | -0.34% | 29.28 | 29.96 | 10726 | 3172 | 0.25% |
| 2024-08-14 | 29.77 | 29.55 | -0.16 | -0.54% | 29.23 | 29.92 | 8392 | 2487 | 0.20% |
| 2024-08-13 | 29.05 | 29.71 | 0.46 | 1.57% | 29.05 | 29.79 | 7294 | 2144 | 0.17% |