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 | 42.89 | 44.76 | 1.82 | 4.24% | 42.50 | 46.00 | 146753 | 65061 | 6.11% |
| 2024-11-20 | 42.08 | 42.94 | 0.46 | 1.08% | 41.82 | 43.34 | 113756 | 48695 | 4.74% |
| 2024-11-19 | 41.02 | 42.48 | 1.89 | 4.66% | 40.70 | 42.60 | 127168 | 53014 | 5.30% |
| 2024-11-18 | 43.03 | 40.59 | -2.88 | -6.63% | 40.20 | 43.90 | 132137 | 54760 | 5.51% |
| 2024-11-15 | 46.49 | 43.47 | -3.93 | -8.29% | 43.45 | 47.10 | 169388 | 76102 | 7.06% |
| 2024-11-14 | 50.61 | 47.40 | -3.54 | -6.95% | 47.21 | 50.61 | 147364 | 71304 | 6.14% |
| 2024-11-13 | 52.00 | 50.94 | -1.46 | -2.79% | 48.73 | 52.00 | 147009 | 73985 | 6.13% |
| 2024-11-12 | 51.01 | 52.40 | 0.01 | 0.02% | 50.69 | 54.30 | 187539 | 97927 | 7.81% |
| 2024-11-11 | 49.03 | 52.39 | 4.64 | 9.72% | 48.80 | 52.50 | 223530 | 114684 | 9.31% |
| 2024-11-08 | 46.08 | 47.75 | 1.58 | 3.42% | 46.08 | 49.25 | 179792 | 85760 | 7.49% |
| 2024-11-07 | 47.24 | 46.17 | -1.19 | -2.51% | 44.60 | 47.24 | 184013 | 83892 | 7.67% |
| 2024-11-06 | 45.80 | 47.37 | 2.14 | 4.73% | 43.72 | 49.75 | 310365 | 144884 | 12.93% |
| 2024-11-05 | 43.60 | 45.23 | 1.38 | 3.15% | 43.04 | 45.90 | 225863 | 100350 | 9.41% |
| 2024-11-04 | 41.18 | 43.85 | 1.69 | 4.01% | 41.18 | 44.45 | 263972 | 114295 | 11.00% |
| 2024-11-01 | 45.00 | 42.16 | -0.73 | -1.70% | 41.75 | 47.18 | 379496 | 168674 | 15.81% |
| 2024-10-31 | 38.21 | 42.89 | 3.90 | 10.00% | 38.18 | 42.89 | 275995 | 115146 | 11.50% |
| 2024-10-30 | 39.26 | 38.99 | -0.27 | -0.69% | 38.01 | 40.39 | 183970 | 71940 | 7.67% |
| 2024-10-29 | 37.50 | 39.26 | 1.65 | 4.39% | 37.42 | 41.37 | 294992 | 117937 | 12.29% |
| 2024-10-28 | 38.51 | 37.61 | 2.08 | 5.85% | 36.50 | 38.80 | 226545 | 85231 | 9.44% |
| 2024-10-25 | 35.89 | 35.53 | -0.29 | -0.81% | 35.18 | 36.20 | 101276 | 36108 | 4.22% |
| 2024-10-24 | 35.30 | 35.82 | -0.28 | -0.78% | 35.00 | 36.09 | 89965 | 32016 | 3.75% |
| 2024-10-23 | 36.47 | 36.10 | -0.41 | -1.12% | 35.91 | 37.20 | 143620 | 52447 | 5.98% |
| 2024-10-22 | 38.45 | 36.51 | -2.08 | -5.39% | 36.27 | 38.45 | 238334 | 88482 | 9.93% |
| 2024-10-21 | 36.45 | 38.59 | 2.72 | 7.58% | 36.28 | 39.46 | 298444 | 114671 | 12.44% |
| 2024-10-18 | 33.91 | 35.87 | 1.73 | 5.07% | 33.51 | 36.58 | 190791 | 67290 | 7.95% |
| 2024-10-17 | 34.03 | 34.14 | 0.11 | 0.32% | 33.71 | 35.22 | 130182 | 44735 | 5.42% |
| 2024-10-16 | 32.50 | 34.03 | 1.04 | 3.15% | 32.30 | 34.94 | 141412 | 48258 | 5.89% |
| 2024-10-15 | 32.72 | 32.99 | 0.27 | 0.83% | 32.00 | 34.32 | 124541 | 41629 | 5.19% |
| 2024-10-14 | 31.70 | 32.72 | 0.94 | 2.96% | 31.35 | 32.77 | 95713 | 30831 | 3.99% |
| 2024-10-11 | 32.71 | 31.78 | -1.73 | -5.16% | 31.18 | 33.29 | 110531 | 35357 | 4.61% |
| 2024-10-10 | 35.22 | 33.51 | -1.76 | -4.99% | 33.01 | 35.57 | 158230 | 53924 | 6.59% |
| 2024-10-09 | 35.00 | 35.27 | 0.42 | 1.21% | 33.82 | 37.78 | 264567 | 95188 | 11.02% |
| 2024-10-08 | 34.85 | 34.85 | 3.17 | 10.01% | 33.00 | 34.85 | 197779 | 68354 | 8.24% |
| 2024-09-30 | 29.82 | 31.68 | 2.80 | 9.70% | 29.42 | 31.68 | 171233 | 52652 | 7.13% |
| 2024-09-27 | 28.00 | 28.88 | 1.25 | 4.52% | 27.82 | 29.20 | 123691 | 35234 | 5.15% |
| 2024-09-26 | 27.30 | 27.63 | 0.33 | 1.21% | 26.97 | 27.64 | 91409 | 24973 | 3.81% |
| 2024-09-25 | 27.06 | 27.30 | 0.25 | 0.92% | 26.88 | 27.70 | 127509 | 34841 | 5.31% |
| 2024-09-24 | 26.06 | 27.05 | 0.82 | 3.13% | 25.90 | 27.46 | 139735 | 37370 | 5.82% |
| 2024-09-23 | 26.30 | 26.23 | -0.48 | -1.80% | 25.98 | 26.55 | 90970 | 23826 | 3.79% |
| 2024-09-20 | 26.38 | 26.71 | 0.11 | 0.41% | 26.23 | 27.36 | 129177 | 34613 | 5.38% |
| 2024-09-19 | 26.60 | 26.60 | -0.11 | -0.41% | 26.00 | 27.74 | 185610 | 49754 | 7.73% |
| 2024-09-18 | 26.00 | 26.71 | 2.43 | 10.01% | 25.68 | 26.71 | 144230 | 38330 | 6.01% |
| 2024-09-13 | 24.86 | 24.28 | -0.59 | -2.37% | 24.28 | 24.99 | 39757 | 9778 | 1.66% |
| 2024-09-12 | 25.53 | 24.87 | -0.65 | -2.55% | 24.85 | 25.79 | 45092 | 11411 | 1.88% |
| 2024-09-11 | 25.61 | 25.52 | -0.38 | -1.47% | 25.31 | 25.86 | 43829 | 11180 | 1.83% |
| 2024-09-10 | 25.15 | 25.90 | 0.65 | 2.57% | 24.98 | 26.45 | 70757 | 18267 | 2.95% |
| 2024-09-09 | 25.64 | 25.25 | -0.07 | -0.28% | 25.12 | 26.08 | 46789 | 11958 | 1.95% |
| 2024-09-06 | 25.55 | 25.32 | -0.45 | -1.75% | 24.99 | 25.99 | 47656 | 12166 | 1.99% |
| 2024-09-05 | 25.33 | 25.77 | 0.18 | 0.70% | 25.33 | 26.25 | 63919 | 16490 | 2.66% |
| 2024-09-04 | 24.65 | 25.59 | 0.62 | 2.48% | 24.50 | 26.55 | 105947 | 27198 | 4.41% |
| 2024-09-03 | 24.63 | 24.97 | 0.09 | 0.36% | 24.63 | 25.32 | 34594 | 8630 | 1.44% |
| 2024-09-02 | 25.35 | 24.88 | -0.71 | -2.77% | 24.80 | 26.25 | 54582 | 13862 | 2.27% |
| 2024-08-30 | 24.16 | 25.59 | 1.45 | 6.01% | 24.16 | 26.09 | 78913 | 19955 | 3.29% |
| 2024-08-29 | 23.65 | 24.14 | 0.32 | 1.34% | 23.55 | 24.28 | 31591 | 7596 | 1.32% |
| 2024-08-28 | 23.57 | 23.82 | -0.01 | -0.04% | 23.57 | 24.16 | 24473 | 5850 | 1.02% |
| 2024-08-27 | 24.25 | 23.83 | -0.65 | -2.66% | 23.80 | 24.38 | 30483 | 7311 | 1.27% |
| 2024-08-26 | 24.44 | 24.48 | -0.10 | -0.41% | 24.36 | 24.73 | 25762 | 6320 | 1.07% |
| 2024-08-23 | 24.95 | 24.58 | -0.52 | -2.07% | 24.34 | 25.18 | 44370 | 10941 | 1.85% |
| 2024-08-22 | 25.01 | 25.10 | 0.09 | 0.36% | 24.49 | 25.74 | 62646 | 15791 | 2.61% |
| 2024-08-21 | 25.32 | 25.01 | -0.41 | -1.61% | 24.90 | 25.60 | 35956 | 9073 | 1.50% |
| 2024-08-20 | 25.90 | 25.42 | -0.56 | -2.16% | 25.29 | 26.05 | 39990 | 10243 | 1.67% |
| 2024-08-19 | 26.20 | 25.98 | -0.37 | -1.40% | 25.97 | 26.50 | 36737 | 9619 | 1.53% |
| 2024-08-16 | 26.80 | 26.35 | -0.36 | -1.35% | 26.35 | 26.95 | 35284 | 9421 | 1.47% |
| 2024-08-15 | 26.53 | 26.71 | 0.10 | 0.38% | 26.32 | 27.08 | 41209 | 11024 | 1.72% |
| 2024-08-14 | 26.84 | 26.61 | -0.21 | -0.78% | 26.52 | 26.86 | 22202 | 5922 | 0.93% |
| 2024-08-13 | 26.43 | 26.82 | 0.33 | 1.25% | 26.30 | 26.89 | 31516 | 8397 | 1.31% |