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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-10-08 | 66.54 | 66.54 | 11.09 | 20.00% | 62.38 | 66.54 | 57386 | 37442 | 14.92% |
| 2024-09-30 | 47.75 | 55.45 | 9.24 | 20.00% | 47.70 | 55.45 | 45159 | 23266 | 11.74% |
| 2024-09-27 | 43.71 | 46.21 | 3.57 | 8.37% | 43.00 | 46.48 | 22730 | 10196 | 5.91% |
| 2024-09-26 | 40.95 | 42.64 | 1.69 | 4.13% | 40.79 | 42.64 | 12658 | 5306 | 3.29% |
| 2024-09-25 | 41.29 | 40.95 | -0.11 | -0.27% | 40.90 | 42.37 | 13845 | 5765 | 3.60% |
| 2024-09-24 | 39.56 | 41.06 | 1.46 | 3.69% | 39.10 | 41.14 | 12971 | 5227 | 3.37% |
| 2024-09-23 | 40.72 | 39.60 | -1.04 | -2.56% | 39.56 | 41.23 | 12646 | 5076 | 3.29% |
| 2024-09-20 | 41.75 | 40.64 | -0.98 | -2.35% | 40.40 | 41.98 | 10395 | 4256 | 2.70% |
| 2024-09-19 | 41.42 | 41.62 | 0.27 | 0.65% | 40.88 | 41.98 | 7440 | 3087 | 1.93% |
| 2024-09-18 | 42.01 | 41.35 | -0.66 | -1.57% | 40.70 | 42.01 | 6986 | 2878 | 1.82% |
| 2024-09-13 | 42.76 | 42.01 | -0.58 | -1.36% | 41.88 | 42.79 | 7643 | 3226 | 1.99% |
| 2024-09-12 | 43.65 | 42.59 | -1.06 | -2.43% | 42.55 | 44.16 | 8762 | 3789 | 2.28% |
| 2024-09-11 | 44.00 | 43.65 | -0.35 | -0.80% | 43.24 | 44.01 | 7814 | 3405 | 2.03% |
| 2024-09-10 | 43.88 | 44.00 | 0.17 | 0.39% | 43.15 | 44.38 | 8858 | 3873 | 2.30% |
| 2024-09-09 | 44.01 | 43.83 | -0.42 | -0.95% | 43.60 | 44.69 | 8332 | 3670 | 2.17% |
| 2024-09-06 | 45.69 | 44.25 | -1.40 | -3.07% | 44.10 | 45.69 | 12177 | 5427 | 3.17% |
| 2024-09-05 | 45.40 | 45.65 | 0.25 | 0.55% | 45.13 | 46.10 | 10284 | 4691 | 2.67% |
| 2024-09-04 | 45.97 | 45.40 | -1.20 | -2.58% | 44.66 | 46.09 | 16062 | 7258 | 4.18% |
| 2024-09-03 | 46.89 | 46.60 | -0.33 | -0.70% | 46.25 | 47.65 | 11981 | 5615 | 3.12% |
| 2024-09-02 | 48.55 | 46.93 | -1.36 | -2.82% | 46.91 | 48.78 | 18002 | 8606 | 4.68% |
| 2024-08-30 | 46.79 | 48.29 | 1.38 | 2.94% | 46.76 | 48.70 | 25901 | 12470 | 6.74% |
| 2024-08-29 | 46.00 | 46.91 | 0.55 | 1.19% | 45.80 | 47.48 | 19343 | 9067 | 5.03% |
| 2024-08-28 | 46.00 | 46.36 | 0.17 | 0.37% | 45.51 | 46.96 | 11118 | 5147 | 2.89% |
| 2024-08-27 | 47.61 | 46.19 | -1.29 | -2.72% | 45.89 | 47.64 | 15367 | 7155 | 4.00% |
| 2024-08-26 | 46.60 | 47.48 | 0.82 | 1.76% | 46.21 | 47.84 | 20450 | 9659 | 5.32% |
| 2024-08-23 | 46.00 | 46.66 | 0.51 | 1.11% | 45.64 | 46.95 | 13780 | 6384 | 3.58% |
| 2024-08-22 | 46.48 | 46.15 | -0.50 | -1.07% | 46.06 | 47.01 | 10915 | 5072 | 2.84% |
| 2024-08-21 | 46.26 | 46.65 | 0.30 | 0.65% | 45.98 | 47.10 | 14068 | 6576 | 3.66% |
| 2024-08-20 | 46.73 | 46.35 | -0.24 | -0.52% | 46.01 | 47.38 | 14274 | 6651 | 3.71% |
| 2024-08-19 | 47.70 | 46.59 | -1.42 | -2.96% | 46.52 | 48.08 | 23040 | 10861 | 5.99% |
| 2024-08-16 | 48.90 | 48.01 | -0.54 | -1.11% | 47.97 | 49.80 | 36629 | 17856 | 9.52% |
| 2024-08-15 | 47.50 | 48.55 | 0.76 | 1.59% | 47.08 | 48.71 | 25714 | 12375 | 6.69% |
| 2024-08-14 | 47.47 | 47.79 | -0.19 | -0.40% | 47.18 | 48.35 | 26730 | 12755 | 6.95% |
| 2024-08-13 | 44.77 | 47.98 | 3.03 | 6.74% | 44.57 | 47.99 | 36189 | 17039 | 9.41% |
| 2024-08-12 | 44.80 | 44.95 | 0.12 | 0.27% | 44.04 | 45.60 | 9792 | 4400 | 2.55% |
| 2024-08-09 | 44.65 | 44.83 | 0.27 | 0.61% | 44.65 | 45.91 | 8951 | 4033 | 2.33% |
| 2024-08-08 | 44.41 | 44.56 | 0.06 | 0.13% | 43.44 | 45.11 | 10601 | 4692 | 2.76% |
| 2024-08-07 | 44.76 | 44.50 | -0.30 | -0.67% | 44.50 | 45.31 | 9253 | 4154 | 2.41% |
| 2024-08-06 | 45.20 | 44.80 | 0.31 | 0.70% | 44.38 | 45.58 | 10553 | 4730 | 2.74% |
| 2024-08-05 | 46.20 | 44.49 | -2.36 | -5.04% | 44.00 | 46.60 | 23564 | 10700 | 6.13% |
| 2024-08-02 | 47.61 | 46.85 | -0.92 | -1.93% | 46.69 | 48.80 | 27706 | 13243 | 7.20% |
| 2024-08-01 | 48.00 | 47.77 | -0.66 | -1.36% | 47.60 | 48.99 | 26335 | 12667 | 6.85% |
| 2024-07-31 | 46.74 | 48.43 | 1.39 | 2.95% | 46.07 | 49.22 | 48363 | 22964 | 12.58% |
| 2024-07-30 | 50.25 | 47.04 | -2.00 | -4.08% | 46.83 | 50.99 | 65824 | 31908 | 17.12% |
| 2024-07-29 | 47.17 | 49.04 | 8.17 | 19.99% | 46.56 | 49.04 | 42836 | 20704 | 11.14% |
| 2024-07-26 | 40.75 | 40.87 | 0.31 | 0.76% | 40.44 | 41.39 | 7147 | 2928 | 1.86% |
| 2024-07-25 | 41.28 | 40.56 | -0.83 | -2.01% | 39.84 | 41.31 | 9788 | 3965 | 2.55% |
| 2024-07-24 | 42.78 | 41.39 | -1.53 | -3.56% | 41.37 | 43.89 | 12475 | 5291 | 3.24% |
| 2024-07-23 | 44.40 | 42.92 | -1.56 | -3.51% | 42.80 | 44.60 | 10136 | 4407 | 2.64% |
| 2024-07-22 | 43.74 | 44.48 | 0.71 | 1.62% | 43.00 | 44.58 | 9257 | 4084 | 2.41% |
| 2024-07-19 | 43.99 | 43.77 | -0.39 | -0.88% | 43.44 | 44.85 | 11484 | 5074 | 2.99% |
| 2024-07-18 | 44.45 | 44.16 | -1.03 | -2.28% | 42.77 | 44.80 | 16640 | 7266 | 4.33% |
| 2024-07-17 | 46.66 | 45.19 | -2.14 | -4.52% | 45.01 | 46.87 | 19000 | 8729 | 4.94% |
| 2024-07-16 | 45.65 | 47.33 | 2.13 | 4.71% | 45.20 | 47.37 | 27529 | 12867 | 7.16% |
| 2024-07-15 | 45.97 | 45.20 | -0.80 | -1.74% | 45.01 | 45.97 | 10594 | 4808 | 2.76% |
| 2024-07-12 | 45.60 | 46.00 | -0.68 | -1.46% | 45.10 | 46.35 | 14707 | 6715 | 3.83% |
| 2024-07-11 | 45.67 | 46.68 | 1.58 | 3.50% | 44.82 | 46.88 | 24205 | 11116 | 6.30% |
| 2024-07-10 | 45.24 | 45.10 | -0.14 | -0.31% | 44.51 | 45.44 | 14145 | 6372 | 3.68% |
| 2024-07-09 | 42.10 | 45.24 | 3.14 | 7.46% | 42.01 | 45.28 | 24356 | 10762 | 6.34% |
| 2024-07-08 | 42.72 | 42.10 | -0.80 | -1.86% | 41.98 | 43.63 | 9528 | 4049 | 2.48% |
| 2024-07-05 | 42.68 | 42.90 | 0.22 | 0.52% | 41.67 | 43.32 | 9036 | 3833 | 2.35% |
| 2024-07-04 | 43.31 | 42.68 | -1.55 | -3.50% | 42.50 | 44.46 | 15148 | 6563 | 3.94% |
| 2024-07-03 | 43.99 | 44.23 | 0.24 | 0.55% | 43.20 | 45.88 | 18339 | 8116 | 4.77% |
| 2024-07-02 | 44.40 | 43.99 | -0.72 | -1.61% | 43.61 | 44.98 | 11927 | 5258 | 3.10% |
| 2024-07-01 | 45.62 | 44.71 | -1.14 | -2.49% | 43.33 | 45.62 | 22347 | 9917 | 5.81% |