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 | 39.89 | -0.40 | -0.99% | 39.14 | 40.39 | 94230 | 37488 | 3.46% |
| 2024-11-20 | 40.00 | 40.29 | -0.22 | -0.54% | 39.41 | 40.32 | 142840 | 56933 | 5.24% |
| 2024-11-19 | 37.85 | 40.51 | 3.16 | 8.46% | 37.40 | 40.90 | 201723 | 78866 | 7.40% |
| 2024-11-18 | 39.40 | 37.35 | -1.97 | -5.01% | 36.88 | 39.70 | 140579 | 53203 | 5.16% |
| 2024-11-15 | 40.01 | 39.32 | -0.99 | -2.46% | 39.28 | 41.28 | 132008 | 52984 | 4.84% |
| 2024-11-14 | 42.30 | 40.31 | -2.45 | -5.73% | 40.01 | 42.59 | 169742 | 69961 | 6.23% |
| 2024-11-13 | 41.98 | 42.76 | -0.24 | -0.56% | 41.65 | 44.30 | 180566 | 76969 | 6.62% |
| 2024-11-12 | 43.70 | 43.00 | -0.87 | -1.98% | 42.34 | 46.66 | 283847 | 126597 | 10.41% |
| 2024-11-11 | 41.55 | 43.87 | 1.17 | 2.74% | 41.44 | 43.96 | 226592 | 97737 | 8.31% |
| 2024-11-08 | 44.61 | 42.70 | -0.61 | -1.41% | 42.66 | 47.50 | 319283 | 143021 | 11.71% |
| 2024-11-07 | 42.38 | 43.31 | -0.96 | -2.17% | 42.38 | 44.20 | 284192 | 122625 | 10.42% |
| 2024-11-06 | 42.40 | 44.27 | 3.57 | 8.77% | 41.61 | 48.30 | 471558 | 214799 | 17.30% |
| 2024-11-05 | 37.63 | 40.70 | 2.47 | 6.46% | 37.60 | 41.39 | 324439 | 128726 | 11.90% |
| 2024-11-04 | 39.65 | 38.23 | -1.75 | -4.38% | 36.90 | 39.65 | 295241 | 111777 | 10.83% |
| 2024-11-01 | 35.50 | 39.98 | 4.28 | 11.99% | 35.01 | 42.30 | 468265 | 183474 | 17.18% |
| 2024-10-31 | 35.00 | 35.70 | 0.51 | 1.45% | 34.70 | 35.98 | 116211 | 41194 | 4.26% |
| 2024-10-30 | 35.40 | 35.19 | -0.43 | -1.21% | 34.60 | 35.91 | 112802 | 39672 | 4.14% |
| 2024-10-29 | 37.26 | 35.62 | -1.53 | -4.12% | 35.59 | 37.44 | 150391 | 54531 | 5.52% |
| 2024-10-28 | 37.61 | 37.15 | -0.31 | -0.83% | 36.70 | 37.61 | 129830 | 48081 | 4.76% |
| 2024-10-25 | 35.75 | 37.46 | 1.96 | 5.52% | 35.65 | 38.39 | 217692 | 80911 | 7.99% |
| 2024-10-24 | 35.81 | 35.50 | -0.90 | -2.47% | 35.20 | 36.25 | 126343 | 44964 | 4.63% |
| 2024-10-23 | 38.00 | 36.40 | -0.91 | -2.44% | 36.01 | 38.60 | 188494 | 69795 | 6.91% |
| 2024-10-22 | 36.50 | 37.31 | 0.00 | 0.00% | 36.30 | 39.03 | 226397 | 84919 | 8.30% |
| 2024-10-21 | 35.95 | 37.31 | 1.35 | 3.75% | 35.95 | 38.12 | 255033 | 94534 | 9.36% |
| 2024-10-18 | 33.18 | 35.96 | 2.49 | 7.44% | 33.16 | 37.27 | 244455 | 85752 | 8.97% |
| 2024-10-17 | 34.14 | 33.47 | -1.01 | -2.93% | 33.41 | 35.47 | 160060 | 54747 | 5.87% |
| 2024-10-16 | 32.57 | 34.48 | 0.74 | 2.19% | 32.32 | 36.09 | 209113 | 71453 | 7.67% |
| 2024-10-15 | 34.14 | 33.74 | -0.99 | -2.85% | 33.61 | 35.28 | 148386 | 50831 | 5.44% |
| 2024-10-14 | 33.52 | 34.73 | 1.07 | 3.18% | 32.64 | 34.80 | 189319 | 63923 | 6.94% |
| 2024-10-11 | 36.59 | 33.66 | -4.32 | -11.37% | 32.89 | 37.76 | 261908 | 90610 | 9.61% |
| 2024-10-10 | 34.90 | 37.98 | 3.08 | 8.83% | 34.90 | 40.40 | 371074 | 140292 | 13.61% |
| 2024-10-09 | 37.09 | 34.90 | -5.72 | -14.08% | 34.90 | 39.87 | 359184 | 134088 | 13.18% |
| 2024-10-08 | 39.96 | 40.62 | 6.77 | 20.00% | 37.80 | 40.62 | 452556 | 180000 | 16.60% |
| 2024-09-30 | 33.29 | 33.85 | 5.64 | 19.99% | 30.61 | 33.85 | 411551 | 134835 | 15.10% |
| 2024-09-27 | 24.77 | 28.21 | 4.70 | 19.99% | 24.56 | 28.21 | 190926 | 51631 | 7.00% |
| 2024-09-26 | 22.55 | 23.51 | 1.14 | 5.10% | 22.27 | 23.51 | 73788 | 16914 | 2.71% |
| 2024-09-25 | 22.65 | 22.37 | 0.07 | 0.31% | 22.37 | 23.05 | 76204 | 17321 | 2.80% |
| 2024-09-24 | 21.55 | 22.30 | 0.92 | 4.30% | 21.49 | 22.35 | 62843 | 13831 | 2.31% |
| 2024-09-23 | 21.76 | 21.38 | -0.19 | -0.88% | 21.34 | 21.79 | 18581 | 3998 | 0.68% |
| 2024-09-20 | 21.70 | 21.57 | -0.21 | -0.96% | 21.44 | 21.76 | 26249 | 5661 | 0.96% |
| 2024-09-19 | 21.30 | 21.78 | 0.54 | 2.54% | 21.00 | 21.94 | 36201 | 7810 | 1.33% |
| 2024-09-18 | 21.29 | 21.24 | -0.13 | -0.61% | 20.73 | 21.60 | 28237 | 5941 | 1.04% |
| 2024-09-13 | 21.93 | 21.37 | -0.52 | -2.38% | 21.32 | 22.07 | 29190 | 6285 | 1.07% |
| 2024-09-12 | 22.15 | 21.89 | -0.35 | -1.57% | 21.87 | 22.54 | 41419 | 9172 | 1.52% |
| 2024-09-11 | 21.79 | 22.24 | 0.36 | 1.65% | 21.74 | 22.44 | 53508 | 11877 | 1.96% |
| 2024-09-10 | 21.85 | 21.88 | 0.06 | 0.27% | 21.41 | 21.99 | 26044 | 5640 | 0.96% |
| 2024-09-09 | 21.93 | 21.82 | -0.25 | -1.13% | 21.63 | 22.15 | 24848 | 5427 | 0.91% |
| 2024-09-06 | 22.62 | 22.07 | -0.55 | -2.43% | 22.06 | 22.70 | 23508 | 5231 | 0.86% |
| 2024-09-05 | 22.40 | 22.62 | 0.22 | 0.98% | 22.40 | 23.14 | 30275 | 6874 | 1.11% |
| 2024-09-04 | 22.25 | 22.40 | -0.08 | -0.36% | 22.23 | 22.78 | 24652 | 5538 | 0.90% |
| 2024-09-03 | 22.34 | 22.48 | 0.24 | 1.08% | 22.08 | 22.91 | 35647 | 8044 | 1.31% |
| 2024-09-02 | 22.96 | 22.24 | -0.85 | -3.68% | 22.22 | 23.18 | 34764 | 7849 | 1.28% |
| 2024-08-30 | 22.80 | 23.09 | 0.19 | 0.83% | 22.72 | 23.57 | 44123 | 10256 | 1.62% |
| 2024-08-29 | 22.21 | 22.90 | 0.58 | 2.60% | 21.98 | 23.05 | 39206 | 8908 | 1.44% |
| 2024-08-28 | 22.33 | 22.32 | -0.52 | -2.28% | 21.84 | 22.55 | 38986 | 8671 | 1.43% |
| 2024-08-27 | 23.08 | 22.84 | -0.40 | -1.72% | 22.58 | 23.08 | 30698 | 6999 | 1.13% |
| 2024-08-26 | 22.81 | 23.24 | 0.61 | 2.70% | 22.65 | 23.39 | 38453 | 8930 | 1.41% |
| 2024-08-23 | 22.91 | 22.63 | -0.28 | -1.22% | 22.51 | 23.13 | 30757 | 6986 | 1.13% |
| 2024-08-22 | 23.40 | 22.91 | -0.58 | -2.47% | 22.90 | 23.59 | 33229 | 7689 | 1.22% |
| 2024-08-21 | 23.00 | 23.49 | 0.26 | 1.12% | 22.81 | 23.83 | 54971 | 12842 | 2.02% |
| 2024-08-20 | 23.36 | 23.23 | -0.09 | -0.39% | 23.05 | 24.24 | 76681 | 18171 | 2.81% |
| 2024-08-19 | 23.23 | 23.32 | 0.07 | 0.30% | 23.20 | 23.64 | 27360 | 6410 | 1.00% |
| 2024-08-16 | 23.94 | 23.25 | -0.44 | -1.86% | 23.24 | 23.98 | 29861 | 7020 | 1.10% |
| 2024-08-15 | 23.40 | 23.69 | 0.15 | 0.64% | 23.30 | 23.96 | 31869 | 7560 | 1.17% |