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 | 44.10 | 43.75 | -0.92 | -2.06% | 42.50 | 44.10 | 271303 | 117720 | 6.53% |
| 2024-11-20 | 45.39 | 44.67 | 0.78 | 1.78% | 43.80 | 46.46 | 394581 | 177412 | 9.49% |
| 2024-11-19 | 42.19 | 43.89 | 1.79 | 4.25% | 41.84 | 44.15 | 314677 | 135354 | 7.57% |
| 2024-11-18 | 43.00 | 42.10 | -2.60 | -5.82% | 41.67 | 44.16 | 392692 | 167214 | 9.44% |
| 2024-11-15 | 49.24 | 44.70 | -3.62 | -7.49% | 44.00 | 49.88 | 541209 | 252203 | 13.02% |
| 2024-11-14 | 46.90 | 48.32 | 0.92 | 1.94% | 46.30 | 51.51 | 696855 | 339959 | 16.76% |
| 2024-11-13 | 45.01 | 47.40 | 1.84 | 4.04% | 43.85 | 47.50 | 436514 | 198332 | 10.50% |
| 2024-11-12 | 46.00 | 45.56 | -0.88 | -1.89% | 45.06 | 47.90 | 429627 | 199210 | 10.33% |
| 2024-11-11 | 45.41 | 46.44 | 0.52 | 1.13% | 45.05 | 47.20 | 461613 | 213475 | 11.10% |
| 2024-11-08 | 44.50 | 45.92 | 1.40 | 3.14% | 44.30 | 47.98 | 476902 | 219783 | 11.47% |
| 2024-11-07 | 44.00 | 44.52 | 0.21 | 0.47% | 43.20 | 45.56 | 302442 | 134597 | 7.27% |
| 2024-11-06 | 46.25 | 44.31 | -1.94 | -4.19% | 43.87 | 47.25 | 443088 | 201702 | 10.66% |
| 2024-11-05 | 44.56 | 46.25 | 0.74 | 1.63% | 43.98 | 46.33 | 526363 | 237811 | 12.66% |
| 2024-11-04 | 41.30 | 45.51 | 4.13 | 9.98% | 41.25 | 45.52 | 640982 | 284811 | 15.42% |
| 2024-11-01 | 44.47 | 41.38 | -4.12 | -9.05% | 41.35 | 45.00 | 494840 | 210725 | 11.90% |
| 2024-10-31 | 44.84 | 45.50 | 0.25 | 0.55% | 43.74 | 46.39 | 513510 | 230873 | 12.35% |
| 2024-10-30 | 44.49 | 45.25 | 0.86 | 1.94% | 43.38 | 45.45 | 487527 | 217139 | 11.73% |
| 2024-10-29 | 46.47 | 44.39 | -3.67 | -7.64% | 44.31 | 46.82 | 635693 | 288493 | 15.29% |
| 2024-10-28 | 44.80 | 48.06 | 2.59 | 5.70% | 43.40 | 50.02 | 882377 | 407005 | 21.22% |
| 2024-10-25 | 46.02 | 45.47 | -1.38 | -2.95% | 44.18 | 46.30 | 790860 | 355410 | 19.02% |
| 2024-10-24 | 44.80 | 46.85 | 1.77 | 3.93% | 43.63 | 48.58 | 977314 | 452105 | 23.51% |
| 2024-10-23 | 43.79 | 45.08 | 4.10 | 10.00% | 41.89 | 45.08 | 1082607 | 474573 | 26.04% |
| 2024-10-22 | 40.98 | 40.98 | 3.73 | 10.01% | 40.98 | 40.98 | 60324 | 24720 | 1.45% |
| 2024-10-21 | 37.25 | 37.25 | 3.39 | 10.01% | 37.25 | 37.25 | 17490 | 6515 | 0.42% |
| 2024-10-18 | 33.86 | 33.86 | 3.08 | 10.01% | 33.86 | 33.86 | 36059 | 12209 | 0.87% |
| 2024-10-17 | 29.10 | 30.78 | 1.79 | 6.17% | 29.10 | 31.89 | 385199 | 118962 | 9.26% |
| 2024-10-16 | 28.01 | 28.99 | 0.54 | 1.90% | 27.80 | 29.80 | 138950 | 40273 | 3.34% |
| 2024-10-15 | 28.50 | 28.45 | -0.25 | -0.87% | 28.20 | 30.38 | 204163 | 59931 | 4.91% |
| 2024-10-14 | 27.20 | 28.70 | 1.59 | 5.86% | 26.48 | 28.97 | 161889 | 45077 | 3.89% |
| 2024-10-11 | 27.87 | 27.11 | -0.88 | -3.14% | 26.53 | 28.16 | 122353 | 33312 | 2.94% |
| 2024-10-10 | 28.65 | 27.99 | -0.21 | -0.74% | 27.93 | 29.34 | 158642 | 45492 | 3.82% |
| 2024-10-09 | 28.50 | 28.20 | -1.17 | -3.98% | 27.86 | 29.66 | 186552 | 53655 | 4.49% |
| 2024-10-08 | 30.84 | 29.37 | 1.33 | 4.74% | 27.66 | 30.84 | 264949 | 77953 | 6.37% |
| 2024-09-30 | 26.89 | 28.04 | 2.00 | 7.68% | 26.52 | 28.26 | 214474 | 59169 | 5.16% |
| 2024-09-27 | 25.00 | 26.04 | 1.22 | 4.92% | 24.86 | 26.30 | 148831 | 38063 | 3.58% |
| 2024-09-26 | 24.00 | 24.82 | 0.82 | 3.42% | 23.75 | 24.83 | 99361 | 24125 | 2.39% |
| 2024-09-25 | 24.19 | 24.00 | 0.02 | 0.08% | 23.86 | 24.58 | 84194 | 20377 | 2.03% |
| 2024-09-24 | 22.64 | 23.98 | 1.57 | 7.01% | 22.20 | 24.07 | 125423 | 29223 | 3.02% |
| 2024-09-23 | 22.22 | 22.41 | 0.16 | 0.72% | 22.00 | 22.65 | 36708 | 8229 | 0.88% |
| 2024-09-20 | 22.80 | 22.25 | -0.54 | -2.37% | 22.08 | 22.93 | 66025 | 14780 | 1.59% |
| 2024-09-19 | 22.83 | 22.79 | 0.29 | 1.29% | 22.50 | 23.54 | 68189 | 15695 | 1.64% |
| 2024-09-18 | 22.80 | 22.50 | -0.30 | -1.32% | 22.38 | 23.16 | 34341 | 7760 | 0.83% |
| 2024-09-13 | 23.17 | 22.80 | -0.36 | -1.55% | 22.75 | 23.47 | 33096 | 7601 | 0.80% |
| 2024-09-12 | 23.96 | 23.16 | -0.41 | -1.74% | 23.09 | 24.16 | 47323 | 11177 | 1.14% |
| 2024-09-11 | 23.18 | 23.57 | 0.36 | 1.55% | 22.88 | 23.59 | 46465 | 10877 | 1.12% |
| 2024-09-10 | 23.39 | 23.21 | -0.13 | -0.56% | 22.88 | 23.45 | 42167 | 9771 | 1.01% |
| 2024-09-09 | 23.35 | 23.34 | -0.22 | -0.93% | 23.10 | 23.70 | 41280 | 9629 | 0.99% |
| 2024-09-06 | 23.88 | 23.56 | -0.34 | -1.42% | 23.52 | 24.00 | 51434 | 12177 | 1.24% |
| 2024-09-05 | 24.39 | 23.90 | 0.08 | 0.34% | 23.85 | 24.91 | 69469 | 16844 | 1.67% |
| 2024-09-04 | 23.88 | 23.82 | -0.23 | -0.96% | 23.42 | 24.10 | 64615 | 15353 | 1.55% |
| 2024-09-03 | 23.42 | 24.05 | 0.85 | 3.66% | 23.20 | 24.50 | 97376 | 23412 | 2.34% |
| 2024-09-02 | 23.81 | 23.20 | -0.86 | -3.57% | 23.18 | 24.20 | 77840 | 18441 | 1.87% |
| 2024-08-30 | 23.01 | 24.06 | 1.53 | 6.79% | 22.75 | 24.62 | 148598 | 35425 | 3.58% |
| 2024-08-29 | 21.94 | 22.53 | 0.37 | 1.67% | 21.88 | 22.66 | 46433 | 10418 | 1.12% |
| 2024-08-28 | 21.78 | 22.16 | 0.37 | 1.70% | 21.78 | 22.28 | 34737 | 7664 | 0.84% |
| 2024-08-27 | 22.05 | 21.79 | -0.36 | -1.63% | 21.70 | 22.05 | 29788 | 6502 | 0.72% |
| 2024-08-26 | 22.17 | 22.15 | 0.05 | 0.23% | 21.88 | 22.30 | 35444 | 7824 | 0.85% |
| 2024-08-23 | 22.20 | 22.10 | -0.22 | -0.99% | 22.00 | 22.40 | 37326 | 8275 | 0.90% |
| 2024-08-22 | 22.52 | 22.32 | -0.19 | -0.84% | 22.18 | 22.61 | 34717 | 7769 | 0.84% |
| 2024-08-21 | 22.42 | 22.51 | 0.08 | 0.36% | 22.25 | 22.77 | 42850 | 9637 | 1.03% |
| 2024-08-20 | 23.30 | 22.43 | -0.90 | -3.86% | 22.37 | 23.43 | 106974 | 24270 | 2.58% |
| 2024-08-19 | 23.40 | 23.33 | -0.29 | -1.23% | 23.29 | 23.70 | 55121 | 12931 | 1.33% |
| 2024-08-16 | 24.03 | 23.62 | -0.21 | -0.88% | 23.62 | 24.28 | 57053 | 13672 | 1.37% |
| 2024-08-15 | 23.70 | 23.83 | 0.16 | 0.68% | 23.41 | 24.22 | 59406 | 14152 | 1.43% |