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 | 54.700 | 55.040 | -0.070 | -0.13% | 54.080 | 57.080 | 30964 | 17112 | 13.88% |
| 2024-11-20 | 53.000 | 55.110 | 1.160 | 2.15% | 51.510 | 56.000 | 32298 | 17493 | 14.48% |
| 2024-11-19 | 51.960 | 53.950 | 2.450 | 4.76% | 49.080 | 55.440 | 35330 | 18330 | 15.84% |
| 2024-11-18 | 60.120 | 51.500 | -8.780 | -14.57% | 50.680 | 60.510 | 36098 | 20690 | 16.19% |
| 2024-11-15 | 58.800 | 60.280 | 3.050 | 5.33% | 56.190 | 60.700 | 45231 | 26529 | 20.28% |
| 2024-11-14 | 56.840 | 57.230 | -0.010 | -0.02% | 54.870 | 59.980 | 39820 | 23075 | 17.86% |
| 2024-11-13 | 56.800 | 57.240 | 0.600 | 1.06% | 53.710 | 57.680 | 33129 | 18422 | 14.86% |
| 2024-11-12 | 57.800 | 56.640 | -3.710 | -6.15% | 56.100 | 61.200 | 52521 | 30330 | 23.55% |
| 2024-11-11 | 63.970 | 60.350 | -1.090 | -1.77% | 60.310 | 73.640 | 84090 | 55410 | 37.71% |
| 2024-11-08 | 55.000 | 61.440 | 8.260 | 15.53% | 53.010 | 67.000 | 78470 | 45148 | 35.19% |
| 2024-11-07 | 52.000 | 53.180 | -1.290 | -2.37% | 51.270 | 55.880 | 44234 | 23485 | 19.84% |
| 2024-11-06 | 55.990 | 54.470 | -0.160 | -0.29% | 51.010 | 59.980 | 70563 | 39116 | 31.64% |
| 2024-11-05 | 48.600 | 54.630 | 5.780 | 11.83% | 47.010 | 54.630 | 69749 | 35683 | 31.28% |
| 2024-11-04 | 45.920 | 48.850 | 3.050 | 6.66% | 41.410 | 52.000 | 54371 | 26083 | 24.38% |
| 2024-11-01 | 52.520 | 45.800 | -1.100 | -2.35% | 44.090 | 58.600 | 79735 | 41761 | 35.76% |
| 2024-10-31 | 45.600 | 46.900 | -0.590 | -1.24% | 44.500 | 49.880 | 51528 | 24154 | 23.11% |
| 2024-10-30 | 46.600 | 47.490 | -1.730 | -3.51% | 45.240 | 49.950 | 47762 | 22526 | 21.42% |
| 2024-10-29 | 49.000 | 49.220 | 1.220 | 2.54% | 46.660 | 51.500 | 62019 | 30579 | 27.81% |
| 2024-10-28 | 42.090 | 48.000 | 4.390 | 10.07% | 42.090 | 50.000 | 64774 | 30309 | 29.05% |
| 2024-10-25 | 46.520 | 43.610 | -4.070 | -8.54% | 43.500 | 50.790 | 81927 | 38815 | 36.74% |
| 2024-10-24 | 44.120 | 47.680 | 2.270 | 5.00% | 43.510 | 51.990 | 70912 | 33811 | 31.80% |
| 2024-10-23 | 42.660 | 45.410 | -0.490 | -1.07% | 42.660 | 47.600 | 58999 | 26707 | 26.46% |
| 2024-10-22 | 50.000 | 45.900 | -9.840 | -17.65% | 42.830 | 55.230 | 100592 | 49696 | 45.11% |
| 2024-10-21 | 50.000 | 55.740 | 12.860 | 29.99% | 47.000 | 55.740 | 104890 | 55448 | 47.04% |
| 2024-10-18 | 32.340 | 42.880 | 9.890 | 29.98% | 32.300 | 42.880 | 89994 | 34485 | 40.36% |
| 2024-10-17 | 31.940 | 32.990 | 1.740 | 5.57% | 31.260 | 36.000 | 52828 | 17650 | 23.69% |
| 2024-10-16 | 31.000 | 31.250 | 0.960 | 3.17% | 30.010 | 33.000 | 29708 | 9430 | 13.32% |
| 2024-10-15 | 30.030 | 30.290 | -0.460 | -1.50% | 30.000 | 33.500 | 34733 | 10940 | 15.58% |
| 2024-10-14 | 28.080 | 30.750 | 1.930 | 6.70% | 28.080 | 31.190 | 27422 | 8208 | 12.30% |
| 2024-10-11 | 32.210 | 28.820 | -3.390 | -10.52% | 28.000 | 32.210 | 31148 | 9213 | 13.97% |
| 2024-10-10 | 34.070 | 32.210 | -1.850 | -5.43% | 30.650 | 36.200 | 43342 | 14521 | 19.44% |
| 2024-10-09 | 35.690 | 34.060 | -6.170 | -15.34% | 33.170 | 40.240 | 62288 | 23555 | 27.93% |
| 2024-10-08 | 40.230 | 40.230 | 9.280 | 29.98% | 35.520 | 40.230 | 71914 | 27960 | 32.25% |
| 2024-09-30 | 26.470 | 30.950 | 5.850 | 23.31% | 26.380 | 31.990 | 54377 | 15726 | 24.38% |
| 2024-09-27 | 23.500 | 25.100 | 2.120 | 9.23% | 23.200 | 25.490 | 41696 | 10249 | 18.70% |
| 2024-09-26 | 22.700 | 22.980 | 0.080 | 0.35% | 22.440 | 23.290 | 14920 | 3403 | 6.69% |
| 2024-09-25 | 22.930 | 22.900 | 0.030 | 0.13% | 22.460 | 24.000 | 25324 | 5861 | 11.36% |
| 2024-09-24 | 22.000 | 22.870 | 0.960 | 4.38% | 21.510 | 23.620 | 23904 | 5430 | 10.72% |
| 2024-09-23 | 21.820 | 21.910 | -0.350 | -1.57% | 21.680 | 22.250 | 11622 | 2546 | 5.21% |
| 2024-09-20 | 21.960 | 22.260 | -0.490 | -2.15% | 21.960 | 23.200 | 11494 | 2572 | 5.15% |
| 2024-09-19 | 22.620 | 22.750 | -0.810 | -3.44% | 22.600 | 23.480 | 24420 | 5594 | 10.95% |
| 2024-09-18 | 23.300 | 23.560 | 1.220 | 5.46% | 22.530 | 25.000 | 35011 | 8287 | 15.70% |
| 2024-09-13 | 20.220 | 22.340 | 2.140 | 10.59% | 20.120 | 24.310 | 25405 | 5636 | 11.39% |
| 2024-09-12 | 21.010 | 20.200 | -0.400 | -1.94% | 20.200 | 21.010 | 3353 | 689 | 1.50% |
| 2024-09-11 | 20.870 | 20.600 | -0.480 | -2.28% | 20.460 | 20.980 | 4628 | 956 | 2.08% |
| 2024-09-10 | 20.900 | 21.080 | 0.140 | 0.67% | 20.550 | 21.150 | 4845 | 1009 | 2.17% |
| 2024-09-09 | 20.210 | 20.940 | 0.600 | 2.95% | 20.210 | 20.970 | 7067 | 1465 | 3.17% |
| 2024-09-06 | 20.390 | 20.340 | -0.100 | -0.49% | 20.310 | 20.780 | 3874 | 792 | 1.74% |
| 2024-09-05 | 20.110 | 20.440 | 0.090 | 0.44% | 20.110 | 20.590 | 3318 | 676 | 1.49% |
| 2024-09-04 | 20.700 | 20.350 | -0.340 | -1.64% | 20.280 | 20.700 | 3729 | 760 | 1.67% |
| 2024-09-03 | 20.560 | 20.690 | 0.170 | 0.83% | 20.210 | 20.890 | 4982 | 1029 | 2.23% |
| 2024-09-02 | 21.090 | 20.520 | -0.810 | -3.80% | 20.440 | 21.500 | 5572 | 1164 | 2.50% |
| 2024-08-30 | 20.540 | 21.330 | 0.640 | 3.09% | 20.540 | 21.660 | 8211 | 1752 | 3.68% |
| 2024-08-29 | 20.480 | 20.690 | 0.000 | 0.00% | 20.280 | 20.770 | 5005 | 1030 | 2.24% |
| 2024-08-28 | 20.180 | 20.690 | 0.500 | 2.48% | 19.900 | 20.800 | 5785 | 1183 | 2.59% |
| 2024-08-27 | 20.800 | 20.190 | -0.910 | -4.31% | 20.180 | 20.950 | 6054 | 1234 | 2.71% |
| 2024-08-26 | 21.210 | 21.100 | -0.200 | -0.94% | 21.010 | 21.660 | 4021 | 854 | 1.80% |
| 2024-08-23 | 21.550 | 21.300 | -0.310 | -1.43% | 21.300 | 22.170 | 5717 | 1236 | 2.56% |
| 2024-08-22 | 22.400 | 21.610 | -1.120 | -4.93% | 21.610 | 22.940 | 7838 | 1731 | 3.52% |
| 2024-08-21 | 22.140 | 22.730 | 0.540 | 2.43% | 22.050 | 22.880 | 13219 | 2983 | 5.93% |
| 2024-08-20 | 21.800 | 22.190 | 0.640 | 2.97% | 21.470 | 22.770 | 11562 | 2571 | 5.18% |
| 2024-08-19 | 21.760 | 21.550 | -0.280 | -1.28% | 21.410 | 21.930 | 4616 | 996 | 2.07% |
| 2024-08-16 | 21.980 | 21.830 | -0.160 | -0.73% | 21.780 | 22.550 | 5743 | 1267 | 2.58% |
| 2024-08-15 | 21.820 | 21.990 | -0.010 | -0.05% | 21.640 | 22.300 | 5328 | 1168 | 2.39% |
| 2024-08-14 | 22.700 | 22.000 | -0.600 | -2.65% | 21.980 | 22.700 | 4818 | 1068 | 2.16% |
| 2024-08-13 | 22.320 | 22.600 | 0.010 | 0.04% | 22.310 | 22.770 | 3486 | 783 | 1.56% |