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 | 37.91 | 40.58 | 2.28 | 5.95% | 37.91 | 40.88 | 38050 | 15163 | 5.20% |
| 2024-11-20 | 37.99 | 38.30 | 0.31 | 0.82% | 36.91 | 39.39 | 36694 | 14061 | 5.01% |
| 2024-11-19 | 35.25 | 37.99 | 2.66 | 7.53% | 34.81 | 37.99 | 48714 | 17851 | 6.66% |
| 2024-11-18 | 36.36 | 35.33 | -1.03 | -2.83% | 34.60 | 37.11 | 29453 | 10437 | 4.03% |
| 2024-11-15 | 37.39 | 36.36 | -1.29 | -3.43% | 33.89 | 37.79 | 49402 | 17991 | 6.75% |
| 2024-11-14 | 40.81 | 37.65 | -3.70 | -8.95% | 37.22 | 41.77 | 58183 | 22700 | 7.95% |
| 2024-11-13 | 42.09 | 41.35 | -0.85 | -2.01% | 39.80 | 43.70 | 37989 | 15709 | 5.19% |
| 2024-11-12 | 41.80 | 42.20 | 0.98 | 2.38% | 41.26 | 43.88 | 41327 | 17614 | 5.65% |
| 2024-11-11 | 41.70 | 41.22 | -0.93 | -2.21% | 40.15 | 42.66 | 42139 | 17305 | 5.76% |
| 2024-11-08 | 43.89 | 42.15 | -2.62 | -5.85% | 41.20 | 43.89 | 53550 | 22658 | 7.32% |
| 2024-11-07 | 41.39 | 44.77 | 4.07 | 10.00% | 40.20 | 44.77 | 109346 | 47518 | 14.94% |
| 2024-11-06 | 37.00 | 40.70 | 3.70 | 10.00% | 36.20 | 40.70 | 49437 | 19081 | 6.76% |
| 2024-11-05 | 36.66 | 37.00 | 0.32 | 0.87% | 35.69 | 37.60 | 34834 | 12675 | 4.76% |
| 2024-11-04 | 36.00 | 36.68 | -0.18 | -0.49% | 35.38 | 37.10 | 31410 | 11393 | 4.29% |
| 2024-11-01 | 38.57 | 36.86 | -2.09 | -5.37% | 35.29 | 38.57 | 56379 | 20531 | 7.71% |
| 2024-10-31 | 36.63 | 38.95 | 1.63 | 4.37% | 36.63 | 39.47 | 64243 | 24685 | 8.78% |
| 2024-10-30 | 38.00 | 37.32 | -1.08 | -2.81% | 36.55 | 39.10 | 68623 | 25591 | 9.38% |
| 2024-10-29 | 38.40 | 38.40 | 1.91 | 5.23% | 36.90 | 39.61 | 81383 | 31205 | 11.12% |
| 2024-10-28 | 34.00 | 36.49 | 3.32 | 10.01% | 32.76 | 36.49 | 58184 | 20596 | 7.95% |
| 2024-10-25 | 32.00 | 33.17 | 1.89 | 6.04% | 31.58 | 33.78 | 61392 | 20051 | 8.39% |
| 2024-10-24 | 31.44 | 31.28 | -0.72 | -2.25% | 30.50 | 31.95 | 40845 | 12729 | 5.58% |
| 2024-10-23 | 29.40 | 32.00 | 2.18 | 7.31% | 29.12 | 32.20 | 69384 | 21578 | 9.48% |
| 2024-10-22 | 29.45 | 29.82 | 0.00 | 0.00% | 28.50 | 31.60 | 89149 | 26916 | 12.18% |
| 2024-10-21 | 27.40 | 29.82 | 2.71 | 10.00% | 27.11 | 29.82 | 88099 | 25770 | 12.04% |
| 2024-10-18 | 26.90 | 27.11 | 0.06 | 0.22% | 26.47 | 27.60 | 57208 | 15453 | 7.82% |
| 2024-10-17 | 26.72 | 27.05 | 0.38 | 1.42% | 26.00 | 27.42 | 60709 | 16342 | 8.30% |
| 2024-10-16 | 26.00 | 26.67 | 0.54 | 2.07% | 25.41 | 27.37 | 77170 | 20569 | 10.55% |
| 2024-10-15 | 26.13 | 26.13 | 0.65 | 2.55% | 25.10 | 27.59 | 92333 | 24350 | 12.62% |
| 2024-10-14 | 23.65 | 25.48 | 2.32 | 10.02% | 23.09 | 25.48 | 61423 | 15168 | 8.39% |
| 2024-10-11 | 24.01 | 23.16 | -0.74 | -3.10% | 23.09 | 24.52 | 53430 | 12650 | 7.30% |
| 2024-10-10 | 23.67 | 23.90 | 0.95 | 4.14% | 23.50 | 25.25 | 83336 | 20480 | 11.39% |
| 2024-10-09 | 25.01 | 22.95 | -2.55 | -10.00% | 22.95 | 25.30 | 54143 | 12807 | 7.40% |
| 2024-10-08 | 29.00 | 25.50 | -0.87 | -3.30% | 23.73 | 29.00 | 88782 | 22929 | 12.13% |
| 2024-09-30 | 25.36 | 26.37 | 2.31 | 9.60% | 24.22 | 26.47 | 46485 | 11879 | 6.35% |
| 2024-09-27 | 22.59 | 24.06 | 1.48 | 6.55% | 22.59 | 24.30 | 33715 | 7929 | 4.61% |
| 2024-09-26 | 21.92 | 22.58 | 0.67 | 3.06% | 21.56 | 22.58 | 21866 | 4816 | 2.99% |
| 2024-09-25 | 21.76 | 21.91 | 0.22 | 1.01% | 21.71 | 22.61 | 23450 | 5205 | 3.20% |
| 2024-09-24 | 21.39 | 21.69 | 0.66 | 3.14% | 20.86 | 21.82 | 22249 | 4758 | 3.04% |
| 2024-09-23 | 20.71 | 21.03 | -0.19 | -0.90% | 20.50 | 21.44 | 16784 | 3532 | 2.29% |
| 2024-09-20 | 22.00 | 21.22 | -0.85 | -3.85% | 20.93 | 22.00 | 26422 | 5627 | 3.61% |
| 2024-09-19 | 21.26 | 22.07 | 0.81 | 3.81% | 21.14 | 22.33 | 28836 | 6292 | 3.94% |
| 2024-09-18 | 21.42 | 21.26 | -0.16 | -0.75% | 20.65 | 21.49 | 23280 | 4901 | 3.18% |
| 2024-09-13 | 21.52 | 21.42 | -0.17 | -0.79% | 21.40 | 22.28 | 19670 | 4280 | 2.69% |
| 2024-09-12 | 21.76 | 21.59 | -0.20 | -0.92% | 21.57 | 22.28 | 20121 | 4403 | 2.75% |
| 2024-09-11 | 22.10 | 21.79 | -0.31 | -1.40% | 21.60 | 22.50 | 18120 | 3974 | 2.48% |
| 2024-09-10 | 22.40 | 22.10 | -0.08 | -0.36% | 21.74 | 22.40 | 17721 | 3901 | 2.42% |
| 2024-09-09 | 22.28 | 22.18 | -0.42 | -1.86% | 22.00 | 22.52 | 21373 | 4753 | 2.92% |
| 2024-09-06 | 22.56 | 22.60 | -0.18 | -0.79% | 22.10 | 23.80 | 44264 | 10090 | 6.05% |
| 2024-09-05 | 23.46 | 22.78 | -0.77 | -3.27% | 22.20 | 23.56 | 49771 | 11286 | 6.80% |
| 2024-09-04 | 22.40 | 23.55 | 0.99 | 4.39% | 22.17 | 23.91 | 52586 | 12192 | 7.19% |
| 2024-09-03 | 22.02 | 22.56 | 0.58 | 2.64% | 21.56 | 23.03 | 49469 | 11105 | 6.76% |
| 2024-09-02 | 20.41 | 21.98 | 1.33 | 6.44% | 20.41 | 22.70 | 62252 | 13683 | 8.51% |
| 2024-08-30 | 19.88 | 20.65 | 0.77 | 3.87% | 19.70 | 21.37 | 46128 | 9482 | 6.30% |
| 2024-08-29 | 20.00 | 19.88 | -0.12 | -0.60% | 19.16 | 20.18 | 32971 | 6483 | 4.51% |
| 2024-08-28 | 20.00 | 20.00 | -0.18 | -0.89% | 19.70 | 20.37 | 21894 | 4387 | 2.99% |
| 2024-08-27 | 20.67 | 20.18 | -0.82 | -3.90% | 20.09 | 20.79 | 32878 | 6691 | 4.49% |
| 2024-08-26 | 22.09 | 21.00 | -1.16 | -5.23% | 20.81 | 22.09 | 63055 | 13423 | 8.62% |
| 2024-08-23 | 21.26 | 22.16 | 0.34 | 1.56% | 21.26 | 22.26 | 61432 | 13395 | 8.40% |
| 2024-08-22 | 22.34 | 21.82 | -0.45 | -2.02% | 20.86 | 22.69 | 105893 | 22977 | 14.47% |
| 2024-08-21 | 20.01 | 22.27 | 1.90 | 9.33% | 19.70 | 22.41 | 113484 | 24453 | 15.51% |
| 2024-08-20 | 19.13 | 20.37 | 1.34 | 7.04% | 19.04 | 20.84 | 81001 | 16289 | 11.07% |
| 2024-08-19 | 18.43 | 19.03 | 0.49 | 2.64% | 18.15 | 19.32 | 70621 | 13260 | 9.65% |
| 2024-08-16 | 18.01 | 18.54 | -0.04 | -0.22% | 17.91 | 19.39 | 92809 | 17291 | 12.68% |
| 2024-08-15 | 18.16 | 18.58 | 0.09 | 0.49% | 17.30 | 18.99 | 111863 | 20385 | 15.29% |
| 2024-08-14 | 18.90 | 18.49 | 0.67 | 3.76% | 18.38 | 19.60 | 153514 | 29470 | 20.98% |
| 2024-08-13 | 16.10 | 17.82 | 1.62 | 10.00% | 16.10 | 17.82 | 64653 | 11033 | 8.84% |