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 | 39.89 | 39.96 | -0.41 | -1.02% | 39.20 | 40.89 | 613185 | 246346 | 3.45% |
| 2024-11-20 | 39.01 | 40.37 | 1.46 | 3.75% | 38.44 | 41.39 | 904135 | 365042 | 5.09% |
| 2024-11-19 | 37.70 | 38.91 | 1.05 | 2.77% | 37.37 | 39.25 | 952285 | 364940 | 5.36% |
| 2024-11-18 | 40.81 | 37.86 | -3.77 | -9.06% | 37.47 | 41.35 | 1415869 | 552686 | 7.97% |
| 2024-11-15 | 45.80 | 41.63 | -4.62 | -9.99% | 41.63 | 45.81 | 1252402 | 533473 | 7.05% |
| 2024-11-14 | 48.52 | 46.25 | -1.67 | -3.48% | 45.99 | 49.00 | 598086 | 282335 | 3.37% |
| 2024-11-13 | 48.99 | 47.92 | -0.57 | -1.18% | 46.00 | 49.10 | 729640 | 344168 | 4.11% |
| 2024-11-12 | 49.45 | 48.49 | -0.96 | -1.94% | 47.37 | 50.28 | 794697 | 385055 | 4.47% |
| 2024-11-11 | 50.05 | 49.45 | 0.58 | 1.19% | 48.00 | 50.58 | 916499 | 452100 | 5.16% |
| 2024-11-08 | 45.66 | 48.87 | 3.30 | 7.24% | 45.66 | 49.90 | 1118183 | 540488 | 6.29% |
| 2024-11-07 | 46.73 | 45.57 | -1.93 | -4.06% | 44.72 | 48.14 | 1090997 | 498395 | 6.14% |
| 2024-11-06 | 46.50 | 47.50 | 2.74 | 6.12% | 45.64 | 48.22 | 1367674 | 643997 | 7.70% |
| 2024-11-05 | 40.77 | 44.76 | 4.07 | 10.00% | 40.77 | 44.76 | 1354858 | 586411 | 7.62% |
| 2024-11-04 | 40.36 | 40.69 | 1.14 | 2.88% | 40.00 | 42.10 | 970515 | 399511 | 5.46% |
| 2024-11-01 | 42.60 | 39.55 | -2.95 | -6.94% | 39.18 | 43.71 | 1333019 | 545978 | 7.50% |
| 2024-10-31 | 42.01 | 42.50 | 1.40 | 3.41% | 41.38 | 44.37 | 1358931 | 583231 | 7.65% |
| 2024-10-30 | 40.50 | 41.10 | 0.22 | 0.54% | 39.73 | 42.15 | 1085710 | 445424 | 6.11% |
| 2024-10-29 | 40.94 | 40.88 | -1.71 | -4.02% | 40.50 | 43.30 | 1444068 | 599261 | 8.13% |
| 2024-10-28 | 38.97 | 42.59 | 3.78 | 9.74% | 38.97 | 42.69 | 1727923 | 710816 | 9.72% |
| 2024-10-25 | 38.80 | 38.81 | 0.60 | 1.57% | 37.76 | 41.88 | 1571978 | 619462 | 8.85% |
| 2024-10-24 | 39.86 | 38.21 | -2.45 | -6.03% | 36.68 | 39.86 | 1886056 | 716007 | 10.61% |
| 2024-10-23 | 36.29 | 40.66 | 3.70 | 10.01% | 36.23 | 40.66 | 1174266 | 465448 | 6.61% |
| 2024-10-22 | 38.28 | 36.96 | 0.11 | 0.30% | 35.50 | 39.69 | 2190304 | 819713 | 12.32% |
| 2024-10-21 | 35.83 | 36.85 | 3.35 | 10.00% | 35.18 | 36.85 | 605853 | 220001 | 3.41% |
| 2024-10-18 | 32.51 | 33.50 | 2.24 | 7.17% | 31.02 | 34.25 | 1736377 | 565491 | 9.77% |
| 2024-10-17 | 29.10 | 31.26 | 2.84 | 9.99% | 28.51 | 31.26 | 1098230 | 337896 | 6.18% |
| 2024-10-16 | 30.50 | 28.65 | -1.85 | -6.07% | 27.80 | 31.17 | 1593136 | 463628 | 8.96% |
| 2024-10-15 | 27.90 | 30.50 | 2.43 | 8.66% | 27.65 | 30.88 | 1627278 | 492720 | 9.16% |
| 2024-10-14 | 28.13 | 28.07 | 1.17 | 4.35% | 26.74 | 28.48 | 985990 | 272105 | 5.55% |
| 2024-10-11 | 26.70 | 26.90 | 0.22 | 0.82% | 25.66 | 27.90 | 899861 | 240814 | 5.06% |
| 2024-10-10 | 26.80 | 26.68 | -1.35 | -4.82% | 25.35 | 28.50 | 1539648 | 412893 | 8.66% |
| 2024-10-09 | 29.00 | 28.03 | 0.55 | 2.00% | 27.93 | 30.23 | 2261739 | 671841 | 12.73% |
| 2024-10-08 | 27.48 | 27.48 | 2.50 | 10.01% | 27.48 | 27.48 | 85985 | 23628 | 0.48% |
| 2024-09-30 | 23.90 | 24.98 | 2.27 | 10.00% | 23.90 | 24.98 | 568372 | 139938 | 3.20% |
| 2024-09-27 | 21.90 | 22.71 | 1.26 | 5.87% | 21.61 | 23.00 | 609620 | 135222 | 3.43% |
| 2024-09-26 | 20.38 | 21.45 | 1.07 | 5.25% | 20.30 | 21.45 | 493576 | 103162 | 2.78% |
| 2024-09-25 | 19.66 | 20.38 | 0.76 | 3.87% | 19.66 | 20.64 | 498116 | 100858 | 2.80% |
| 2024-09-24 | 19.19 | 19.62 | 0.52 | 2.72% | 19.05 | 19.74 | 363197 | 70661 | 2.04% |
| 2024-09-23 | 19.16 | 19.10 | 0.03 | 0.16% | 19.00 | 19.35 | 189773 | 36381 | 1.07% |
| 2024-09-20 | 19.11 | 19.07 | -0.22 | -1.14% | 18.96 | 19.45 | 279917 | 53525 | 1.58% |
| 2024-09-19 | 19.75 | 19.29 | -0.65 | -3.26% | 19.20 | 19.82 | 440881 | 85640 | 2.48% |
| 2024-09-18 | 19.30 | 19.94 | 1.14 | 6.06% | 19.10 | 20.38 | 536489 | 106531 | 3.02% |
| 2024-09-13 | 18.98 | 18.80 | -0.13 | -0.69% | 18.79 | 19.31 | 226565 | 43034 | 1.27% |
| 2024-09-12 | 19.23 | 18.93 | -0.31 | -1.61% | 18.92 | 19.56 | 378403 | 72694 | 2.13% |
| 2024-09-11 | 19.00 | 19.24 | 0.20 | 1.05% | 18.88 | 19.38 | 372074 | 71417 | 2.09% |
| 2024-09-10 | 17.72 | 19.04 | 1.35 | 7.63% | 17.72 | 19.25 | 556876 | 103361 | 3.13% |
| 2024-09-09 | 17.55 | 17.69 | 0.57 | 3.33% | 17.44 | 17.93 | 329562 | 58347 | 1.85% |
| 2024-09-06 | 17.35 | 17.12 | -0.16 | -0.93% | 17.07 | 17.46 | 124796 | 21549 | 0.70% |
| 2024-09-05 | 17.28 | 17.28 | -0.02 | -0.12% | 17.23 | 17.42 | 110213 | 19088 | 0.62% |
| 2024-09-04 | 17.19 | 17.30 | 0.07 | 0.41% | 17.13 | 17.52 | 149554 | 25899 | 0.84% |
| 2024-09-03 | 16.99 | 17.23 | 0.25 | 1.47% | 16.96 | 17.34 | 147483 | 25325 | 0.83% |
| 2024-09-02 | 17.37 | 16.98 | -0.47 | -2.69% | 16.98 | 17.44 | 203349 | 34917 | 1.14% |
| 2024-08-30 | 16.60 | 17.45 | 1.03 | 6.27% | 16.60 | 17.68 | 409767 | 71240 | 2.31% |
| 2024-08-29 | 15.97 | 16.42 | 0.34 | 2.11% | 15.89 | 16.60 | 219200 | 35695 | 1.23% |
| 2024-08-28 | 16.38 | 16.08 | 0.41 | 2.62% | 16.01 | 16.44 | 196504 | 31847 | 1.11% |
| 2024-08-27 | 16.03 | 15.67 | -0.37 | -2.31% | 15.63 | 16.04 | 105148 | 16573 | 0.59% |
| 2024-08-26 | 15.98 | 16.04 | 0.08 | 0.50% | 15.80 | 16.20 | 95675 | 15359 | 0.54% |
| 2024-08-23 | 15.81 | 15.96 | 0.06 | 0.38% | 15.66 | 16.05 | 104190 | 16517 | 0.59% |
| 2024-08-22 | 16.30 | 15.90 | -0.35 | -2.15% | 15.85 | 16.37 | 130378 | 20869 | 0.73% |
| 2024-08-21 | 15.96 | 16.25 | 0.21 | 1.31% | 15.90 | 16.39 | 159519 | 25866 | 0.90% |
| 2024-08-20 | 16.21 | 16.04 | 0.06 | 0.38% | 16.00 | 16.79 | 257109 | 42023 | 1.45% |
| 2024-08-19 | 15.85 | 15.98 | 0.06 | 0.38% | 15.85 | 16.18 | 112253 | 17989 | 0.63% |
| 2024-08-16 | 16.33 | 15.92 | -0.37 | -2.27% | 15.85 | 16.38 | 191475 | 30737 | 1.08% |
| 2024-08-15 | 16.18 | 16.29 | 0.07 | 0.43% | 16.15 | 16.52 | 132894 | 21687 | 0.75% |
| 2024-08-14 | 16.49 | 16.22 | -0.28 | -1.70% | 16.19 | 16.55 | 126751 | 20671 | 0.71% |
| 2024-08-13 | 16.60 | 16.50 | -0.14 | -0.84% | 16.30 | 16.77 | 135887 | 22411 | 0.76% |