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 | 43.01 | 43.87 | 0.54 | 1.25% | 42.57 | 45.58 | 936996 | 411287 | 7.61% |
| 2024-11-20 | 41.00 | 43.33 | 2.36 | 5.76% | 40.76 | 45.08 | 1030298 | 441736 | 8.37% |
| 2024-11-19 | 40.03 | 40.97 | 0.17 | 0.42% | 39.03 | 41.16 | 796849 | 318864 | 6.47% |
| 2024-11-18 | 48.00 | 40.80 | -5.66 | -12.18% | 39.80 | 48.00 | 1369722 | 576328 | 11.12% |
| 2024-11-15 | 47.01 | 46.46 | 0.81 | 1.77% | 46.25 | 50.66 | 1359412 | 657311 | 11.04% |
| 2024-11-14 | 49.33 | 45.65 | -4.15 | -8.33% | 45.62 | 51.98 | 1123463 | 541667 | 9.12% |
| 2024-11-13 | 46.48 | 49.80 | 3.14 | 6.73% | 46.48 | 50.31 | 1377138 | 675785 | 11.18% |
| 2024-11-12 | 48.20 | 46.66 | -1.71 | -3.54% | 45.87 | 48.87 | 1085420 | 515528 | 8.81% |
| 2024-11-11 | 42.47 | 48.37 | 5.90 | 13.89% | 42.42 | 50.33 | 1733379 | 820120 | 14.08% |
| 2024-11-08 | 43.00 | 42.47 | 0.02 | 0.05% | 42.15 | 44.60 | 848021 | 366643 | 6.89% |
| 2024-11-07 | 40.90 | 42.45 | 0.53 | 1.26% | 40.01 | 42.80 | 693569 | 286414 | 5.63% |
| 2024-11-06 | 40.79 | 41.92 | 0.84 | 2.04% | 40.50 | 44.15 | 1067599 | 453879 | 8.67% |
| 2024-11-05 | 38.50 | 41.08 | 2.41 | 6.23% | 38.03 | 41.75 | 850403 | 342357 | 6.91% |
| 2024-11-04 | 37.60 | 38.67 | 0.48 | 1.26% | 37.49 | 39.15 | 399477 | 153322 | 3.24% |
| 2024-11-01 | 40.68 | 38.19 | -2.56 | -6.28% | 38.17 | 41.97 | 787124 | 310787 | 6.39% |
| 2024-10-31 | 41.00 | 40.75 | -0.27 | -0.66% | 39.83 | 42.45 | 794828 | 325724 | 6.45% |
| 2024-10-30 | 41.22 | 41.02 | -0.65 | -1.56% | 40.54 | 42.49 | 607562 | 251907 | 4.93% |
| 2024-10-29 | 43.57 | 41.67 | -1.61 | -3.72% | 41.44 | 44.25 | 863878 | 366865 | 7.01% |
| 2024-10-28 | 42.90 | 43.28 | 1.17 | 2.78% | 42.00 | 44.37 | 1034436 | 447930 | 8.40% |
| 2024-10-25 | 40.30 | 42.11 | 2.48 | 6.26% | 39.63 | 42.39 | 987010 | 404867 | 8.01% |
| 2024-10-24 | 39.90 | 39.63 | -0.60 | -1.49% | 39.06 | 40.53 | 600371 | 237308 | 4.88% |
| 2024-10-23 | 42.88 | 40.23 | -2.65 | -6.18% | 40.00 | 42.88 | 1091277 | 449097 | 8.86% |
| 2024-10-22 | 42.40 | 42.88 | 0.60 | 1.42% | 42.40 | 45.67 | 1556305 | 683600 | 12.64% |
| 2024-10-21 | 40.20 | 42.28 | 0.83 | 2.00% | 40.16 | 44.00 | 1459221 | 625118 | 11.85% |
| 2024-10-18 | 41.40 | 41.45 | 0.00 | 0.00% | 38.79 | 43.00 | 1734752 | 703954 | 14.09% |
| 2024-10-17 | 36.69 | 41.45 | 5.05 | 13.87% | 36.08 | 43.68 | 1877522 | 769922 | 15.25% |
| 2024-10-16 | 35.00 | 36.40 | 0.67 | 1.88% | 35.00 | 37.47 | 595147 | 216881 | 4.83% |
| 2024-10-15 | 35.40 | 35.73 | -0.47 | -1.30% | 35.27 | 38.32 | 721177 | 266395 | 5.86% |
| 2024-10-14 | 34.88 | 36.20 | 1.55 | 4.47% | 33.93 | 36.50 | 568124 | 200826 | 4.61% |
| 2024-10-11 | 37.25 | 34.65 | -2.62 | -7.03% | 34.06 | 37.25 | 642894 | 227051 | 5.22% |
| 2024-10-10 | 39.30 | 37.27 | -1.85 | -4.73% | 36.82 | 40.69 | 738481 | 284183 | 6.00% |
| 2024-10-09 | 43.00 | 39.12 | -5.92 | -13.14% | 38.00 | 43.54 | 1202250 | 492554 | 9.76% |
| 2024-10-08 | 44.73 | 45.04 | 7.49 | 19.95% | 39.00 | 45.06 | 1521208 | 652809 | 12.35% |
| 2024-09-30 | 32.99 | 37.55 | 5.71 | 17.93% | 32.90 | 37.96 | 1161680 | 410949 | 9.43% |
| 2024-09-27 | 30.39 | 31.84 | 2.20 | 7.42% | 29.80 | 32.44 | 797821 | 247267 | 6.48% |
| 2024-09-26 | 28.40 | 29.64 | 1.09 | 3.82% | 28.27 | 29.64 | 536978 | 155801 | 4.36% |
| 2024-09-25 | 28.50 | 28.55 | 0.36 | 1.28% | 28.33 | 29.89 | 642395 | 186130 | 5.22% |
| 2024-09-24 | 27.00 | 28.19 | 1.48 | 5.54% | 26.55 | 28.20 | 538801 | 148668 | 4.38% |
| 2024-09-23 | 27.02 | 26.71 | -0.49 | -1.80% | 26.67 | 27.37 | 221041 | 59582 | 1.79% |
| 2024-09-20 | 27.03 | 27.20 | -0.04 | -0.15% | 26.75 | 27.27 | 228288 | 61700 | 1.85% |
| 2024-09-19 | 26.60 | 27.24 | 0.74 | 2.79% | 26.40 | 27.66 | 317282 | 86069 | 2.58% |
| 2024-09-18 | 27.20 | 26.50 | -1.10 | -3.99% | 26.09 | 27.28 | 345044 | 91569 | 2.80% |
| 2024-09-13 | 28.05 | 27.60 | 0.29 | 1.06% | 27.40 | 28.23 | 377975 | 105041 | 3.07% |
| 2024-09-12 | 27.95 | 27.31 | -0.26 | -0.94% | 27.31 | 28.84 | 435549 | 121955 | 3.54% |
| 2024-09-11 | 27.50 | 27.57 | 0.18 | 0.66% | 27.16 | 28.28 | 388997 | 107621 | 3.16% |
| 2024-09-10 | 27.30 | 27.39 | 0.13 | 0.48% | 26.35 | 27.58 | 340336 | 91605 | 2.76% |
| 2024-09-09 | 26.84 | 27.26 | 0.10 | 0.37% | 26.60 | 27.66 | 331351 | 89956 | 2.69% |
| 2024-09-06 | 26.86 | 27.16 | 0.30 | 1.12% | 26.52 | 27.85 | 517541 | 141003 | 4.20% |
| 2024-09-05 | 25.71 | 26.86 | 1.16 | 4.51% | 25.71 | 27.79 | 569509 | 153316 | 4.62% |
| 2024-09-04 | 25.69 | 25.70 | -0.40 | -1.53% | 25.63 | 26.14 | 196166 | 50653 | 1.59% |
| 2024-09-03 | 25.81 | 26.10 | 0.27 | 1.05% | 25.59 | 26.33 | 237763 | 61777 | 1.93% |
| 2024-09-02 | 27.00 | 25.83 | -1.33 | -4.90% | 25.83 | 27.25 | 357528 | 94430 | 2.90% |
| 2024-08-30 | 26.24 | 27.16 | 0.99 | 3.78% | 26.20 | 27.65 | 437308 | 118773 | 3.55% |
| 2024-08-29 | 25.84 | 26.17 | 0.05 | 0.19% | 25.73 | 26.66 | 261349 | 68638 | 2.12% |
| 2024-08-28 | 25.76 | 26.12 | 0.19 | 0.73% | 25.25 | 26.36 | 254352 | 65641 | 2.07% |
| 2024-08-27 | 26.82 | 25.93 | -0.81 | -3.03% | 25.76 | 27.01 | 258924 | 68209 | 2.10% |
| 2024-08-26 | 26.13 | 26.74 | 0.60 | 2.30% | 26.00 | 27.48 | 360119 | 96830 | 2.92% |
| 2024-08-23 | 26.76 | 26.14 | -0.48 | -1.80% | 25.88 | 27.10 | 337131 | 89081 | 2.74% |
| 2024-08-22 | 27.20 | 26.62 | -0.58 | -2.13% | 26.59 | 28.05 | 297691 | 80539 | 2.42% |
| 2024-08-21 | 27.95 | 27.20 | -0.85 | -3.03% | 27.16 | 28.56 | 342675 | 95040 | 2.78% |
| 2024-08-20 | 28.89 | 28.05 | -1.13 | -3.87% | 27.90 | 29.30 | 477334 | 135614 | 3.88% |
| 2024-08-19 | 27.72 | 29.18 | 1.43 | 5.15% | 27.50 | 29.96 | 608389 | 176038 | 4.94% |
| 2024-08-16 | 28.31 | 27.75 | -0.59 | -2.08% | 27.69 | 28.47 | 268659 | 74984 | 2.18% |
| 2024-08-15 | 27.62 | 28.34 | 0.33 | 1.18% | 27.62 | 29.24 | 486805 | 138112 | 3.95% |
| 2024-08-14 | 26.74 | 28.01 | 1.30 | 4.87% | 26.61 | 29.45 | 689193 | 193339 | 5.60% |
| 2024-08-13 | 26.58 | 26.71 | 0.16 | 0.60% | 26.25 | 26.75 | 174244 | 46192 | 1.41% |