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 | 41.62 | 41.61 | -0.49 | -1.16% | 41.01 | 43.50 | 296177 | 125020 | 12.52% |
| 2024-11-20 | 41.00 | 42.10 | 0.14 | 0.33% | 40.58 | 42.38 | 292543 | 121566 | 12.37% |
| 2024-11-19 | 38.50 | 41.96 | 4.21 | 11.15% | 38.15 | 42.00 | 350363 | 139189 | 14.81% |
| 2024-11-18 | 39.60 | 37.75 | -2.30 | -5.74% | 37.03 | 41.00 | 257218 | 99352 | 10.87% |
| 2024-11-15 | 41.49 | 40.05 | -1.85 | -4.42% | 40.01 | 43.12 | 238662 | 99109 | 10.09% |
| 2024-11-14 | 44.00 | 41.90 | -3.00 | -6.68% | 41.50 | 45.28 | 228533 | 99372 | 9.66% |
| 2024-11-13 | 44.99 | 44.90 | -0.99 | -2.16% | 42.86 | 45.57 | 316093 | 139748 | 13.36% |
| 2024-11-12 | 43.85 | 45.89 | 0.82 | 1.82% | 42.91 | 46.61 | 476022 | 215783 | 20.13% |
| 2024-11-11 | 43.64 | 45.07 | 0.31 | 0.69% | 43.64 | 47.25 | 445686 | 202228 | 18.84% |
| 2024-11-08 | 47.80 | 44.76 | -0.69 | -1.52% | 44.60 | 49.93 | 506696 | 239163 | 21.42% |
| 2024-11-07 | 44.02 | 45.45 | -0.45 | -0.98% | 42.51 | 47.40 | 450602 | 201698 | 19.05% |
| 2024-11-06 | 43.27 | 45.90 | 2.73 | 6.32% | 41.67 | 48.80 | 633252 | 283019 | 26.77% |
| 2024-11-05 | 40.48 | 43.17 | 2.67 | 6.59% | 40.15 | 44.40 | 442868 | 190726 | 18.72% |
| 2024-11-04 | 38.03 | 40.50 | 0.33 | 0.82% | 38.03 | 41.25 | 353039 | 141194 | 14.93% |
| 2024-11-01 | 47.25 | 40.17 | -10.04 | -20.00% | 40.17 | 48.54 | 616739 | 268596 | 26.07% |
| 2024-10-31 | 44.49 | 50.21 | 5.40 | 12.05% | 44.48 | 53.31 | 911468 | 444757 | 38.53% |
| 2024-10-30 | 43.15 | 44.81 | -0.29 | -0.64% | 42.51 | 45.05 | 574021 | 250729 | 24.27% |
| 2024-10-29 | 46.35 | 45.10 | -3.00 | -6.24% | 45.00 | 50.35 | 779905 | 372848 | 32.97% |
| 2024-10-28 | 47.20 | 48.10 | -0.67 | -1.37% | 44.99 | 50.54 | 786940 | 372208 | 33.27% |
| 2024-10-25 | 49.42 | 48.77 | -3.87 | -7.35% | 46.15 | 52.49 | 896755 | 444699 | 37.91% |
| 2024-10-24 | 45.88 | 52.64 | 6.99 | 15.31% | 45.88 | 53.29 | 1064967 | 526293 | 45.02% |
| 2024-10-23 | 40.20 | 45.65 | 1.48 | 3.35% | 39.67 | 48.55 | 1163819 | 509751 | 49.20% |
| 2024-10-22 | 39.00 | 44.17 | 7.35 | 19.96% | 38.26 | 44.18 | 1317004 | 561039 | 55.68% |
| 2024-10-21 | 36.00 | 36.82 | 6.14 | 20.01% | 35.06 | 36.82 | 278825 | 101012 | 11.79% |
| 2024-10-18 | 26.33 | 30.68 | 5.11 | 19.98% | 26.18 | 30.68 | 835022 | 243709 | 35.30% |
| 2024-10-17 | 25.95 | 25.57 | 0.04 | 0.16% | 25.40 | 26.59 | 315653 | 82059 | 13.35% |
| 2024-10-16 | 24.55 | 25.53 | -0.16 | -0.62% | 24.55 | 26.22 | 297416 | 75910 | 12.57% |
| 2024-10-15 | 25.90 | 25.69 | -1.19 | -4.43% | 25.58 | 28.68 | 550847 | 148347 | 23.29% |
| 2024-10-14 | 23.85 | 26.88 | 2.57 | 10.57% | 23.20 | 27.65 | 527653 | 132891 | 22.31% |
| 2024-10-11 | 24.10 | 24.31 | -1.17 | -4.59% | 24.06 | 26.30 | 435665 | 108744 | 18.42% |
| 2024-10-10 | 27.00 | 25.48 | -3.55 | -12.23% | 24.21 | 28.12 | 587346 | 155463 | 24.83% |
| 2024-10-09 | 24.94 | 29.03 | 4.09 | 16.40% | 23.90 | 29.93 | 871561 | 243719 | 36.85% |
| 2024-10-08 | 24.94 | 24.94 | 4.16 | 20.02% | 23.78 | 24.94 | 445555 | 110177 | 18.84% |
| 2024-09-30 | 18.04 | 20.78 | 3.35 | 19.22% | 17.71 | 20.90 | 482566 | 92705 | 20.40% |
| 2024-09-27 | 16.49 | 17.43 | 1.17 | 7.20% | 16.35 | 17.95 | 347817 | 59159 | 14.70% |
| 2024-09-26 | 15.68 | 16.26 | 0.46 | 2.91% | 15.63 | 16.28 | 233586 | 37576 | 9.88% |
| 2024-09-25 | 15.86 | 15.80 | 0.08 | 0.51% | 15.70 | 16.35 | 239062 | 38209 | 10.11% |
| 2024-09-24 | 15.09 | 15.72 | 0.63 | 4.17% | 14.91 | 15.75 | 223901 | 34435 | 9.47% |
| 2024-09-23 | 15.08 | 15.09 | -0.21 | -1.37% | 14.97 | 15.42 | 125064 | 18965 | 5.29% |
| 2024-09-20 | 15.10 | 15.30 | 0.18 | 1.19% | 14.71 | 15.48 | 210637 | 31836 | 8.91% |
| 2024-09-19 | 15.17 | 15.12 | 0.15 | 1.00% | 15.03 | 15.45 | 130613 | 19863 | 5.52% |
| 2024-09-18 | 15.22 | 14.97 | -0.15 | -0.99% | 14.72 | 15.46 | 110099 | 16504 | 4.65% |
| 2024-09-13 | 15.32 | 15.12 | -0.17 | -1.11% | 15.08 | 15.42 | 97603 | 14833 | 4.13% |
| 2024-09-12 | 15.70 | 15.29 | -0.26 | -1.67% | 15.26 | 15.78 | 133059 | 20590 | 5.63% |
| 2024-09-11 | 15.89 | 15.55 | -0.60 | -3.72% | 15.50 | 16.13 | 163211 | 25697 | 6.90% |
| 2024-09-10 | 15.88 | 16.15 | 0.15 | 0.94% | 15.56 | 16.26 | 197432 | 31610 | 8.35% |
| 2024-09-09 | 15.50 | 16.00 | 0.31 | 1.98% | 15.44 | 16.41 | 201824 | 32220 | 8.53% |
| 2024-09-06 | 15.47 | 15.69 | 0.12 | 0.77% | 15.43 | 16.54 | 273667 | 43695 | 11.57% |
| 2024-09-05 | 15.29 | 15.57 | 0.22 | 1.43% | 15.19 | 15.80 | 158926 | 24644 | 6.72% |
| 2024-09-04 | 15.16 | 15.35 | -0.26 | -1.67% | 15.03 | 15.56 | 145942 | 22320 | 6.17% |
| 2024-09-03 | 15.98 | 15.61 | -0.38 | -2.38% | 15.45 | 16.20 | 213199 | 33646 | 9.01% |
| 2024-09-02 | 16.65 | 15.99 | -0.76 | -4.54% | 15.93 | 16.83 | 227845 | 37307 | 9.63% |
| 2024-08-30 | 15.98 | 16.75 | 0.65 | 4.04% | 15.91 | 17.21 | 328355 | 54768 | 13.88% |
| 2024-08-29 | 15.90 | 16.10 | 0.05 | 0.31% | 15.75 | 16.46 | 225140 | 36353 | 9.52% |
| 2024-08-28 | 15.80 | 16.05 | 0.11 | 0.69% | 15.73 | 16.30 | 213004 | 34141 | 9.01% |
| 2024-08-27 | 15.38 | 15.94 | 0.46 | 2.97% | 15.23 | 16.21 | 279304 | 44273 | 11.81% |
| 2024-08-26 | 15.45 | 15.48 | -0.02 | -0.13% | 15.26 | 15.63 | 130562 | 20082 | 5.52% |
| 2024-08-23 | 15.80 | 15.50 | -0.44 | -2.76% | 15.35 | 15.90 | 191503 | 29772 | 8.10% |
| 2024-08-22 | 16.01 | 15.94 | -0.07 | -0.44% | 15.76 | 16.29 | 173719 | 27755 | 7.34% |
| 2024-08-21 | 16.32 | 16.01 | -0.52 | -3.15% | 15.82 | 16.70 | 234667 | 38002 | 9.92% |
| 2024-08-20 | 16.70 | 16.53 | 0.04 | 0.24% | 16.32 | 16.88 | 220012 | 36485 | 9.30% |
| 2024-08-19 | 17.19 | 16.49 | -1.37 | -7.67% | 16.11 | 17.48 | 349761 | 58644 | 14.79% |
| 2024-08-16 | 20.53 | 17.86 | -2.47 | -12.15% | 17.63 | 20.67 | 494096 | 95530 | 20.89% |
| 2024-08-15 | 20.46 | 20.33 | -0.76 | -3.60% | 20.33 | 21.19 | 348492 | 72093 | 14.73% |