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 | 43.00 | 41.11 | -2.05 | -4.75% | 40.20 | 43.24 | 257900 | 106498 | 22.16% |
| 2024-11-20 | 41.72 | 43.16 | 1.88 | 4.55% | 41.44 | 44.77 | 326664 | 140247 | 28.07% |
| 2024-11-19 | 45.32 | 41.28 | -10.32 | -20.00% | 41.28 | 46.50 | 311453 | 131483 | 26.77% |
| 2024-11-18 | 52.35 | 51.60 | -1.05 | -1.99% | 48.58 | 56.60 | 283932 | 149534 | 24.40% |
| 2024-11-15 | 47.90 | 52.65 | 3.68 | 7.51% | 46.80 | 58.76 | 359119 | 192308 | 30.86% |
| 2024-11-14 | 46.20 | 48.97 | 2.26 | 4.84% | 44.88 | 50.66 | 257080 | 123777 | 22.09% |
| 2024-11-13 | 46.46 | 46.71 | 0.27 | 0.58% | 44.50 | 51.36 | 304893 | 144789 | 26.20% |
| 2024-11-12 | 38.32 | 46.44 | 7.74 | 20.00% | 37.30 | 46.44 | 316009 | 135668 | 27.16% |
| 2024-11-11 | 38.70 | 38.70 | -1.16 | -2.91% | 38.02 | 42.78 | 225475 | 89218 | 19.38% |
| 2024-11-08 | 36.66 | 39.86 | 2.38 | 6.35% | 36.51 | 40.99 | 257530 | 101018 | 22.13% |
| 2024-11-07 | 36.77 | 37.48 | 0.65 | 1.76% | 34.56 | 39.76 | 287559 | 107065 | 24.71% |
| 2024-11-06 | 37.80 | 36.83 | 0.77 | 2.14% | 36.70 | 42.80 | 453653 | 176423 | 38.99% |
| 2024-11-05 | 30.39 | 36.06 | 6.01 | 20.00% | 30.08 | 36.06 | 283962 | 94319 | 24.40% |
| 2024-11-04 | 27.11 | 30.05 | 2.67 | 9.75% | 27.11 | 31.80 | 213515 | 63178 | 18.35% |
| 2024-11-01 | 30.24 | 27.38 | -3.41 | -11.08% | 27.18 | 30.24 | 187929 | 53552 | 16.15% |
| 2024-10-31 | 30.87 | 30.79 | -0.59 | -1.88% | 29.90 | 31.40 | 220902 | 67474 | 18.98% |
| 2024-10-30 | 29.51 | 31.38 | 1.92 | 6.52% | 28.51 | 31.85 | 286459 | 87703 | 24.62% |
| 2024-10-29 | 29.07 | 29.46 | 0.35 | 1.20% | 27.68 | 31.90 | 270877 | 79588 | 23.28% |
| 2024-10-28 | 28.10 | 29.11 | 1.04 | 3.71% | 27.45 | 29.90 | 234716 | 67492 | 20.17% |
| 2024-10-25 | 26.34 | 28.07 | 1.75 | 6.65% | 26.14 | 28.40 | 238310 | 65169 | 20.48% |
| 2024-10-24 | 26.50 | 26.32 | -0.02 | -0.08% | 25.91 | 26.95 | 96761 | 25617 | 8.32% |
| 2024-10-23 | 26.82 | 26.34 | -0.69 | -2.55% | 26.09 | 27.22 | 143596 | 38278 | 12.34% |
| 2024-10-22 | 27.32 | 27.03 | -0.56 | -2.03% | 26.80 | 27.86 | 181191 | 49410 | 15.57% |
| 2024-10-21 | 26.50 | 27.59 | 0.79 | 2.95% | 25.84 | 27.70 | 233954 | 62826 | 20.11% |
| 2024-10-18 | 25.70 | 26.80 | 1.32 | 5.18% | 25.48 | 27.25 | 253504 | 66775 | 21.79% |
| 2024-10-17 | 24.10 | 25.48 | 1.58 | 6.61% | 23.96 | 28.00 | 200527 | 51418 | 17.23% |
| 2024-10-16 | 23.51 | 23.90 | 0.00 | 0.00% | 23.33 | 24.45 | 103415 | 24692 | 8.89% |
| 2024-10-15 | 24.11 | 23.90 | -0.63 | -2.57% | 23.90 | 25.05 | 120622 | 29561 | 10.37% |
| 2024-10-14 | 23.65 | 24.69 | 1.26 | 5.38% | 23.10 | 24.69 | 133456 | 32129 | 11.47% |
| 2024-10-11 | 25.09 | 23.43 | -1.95 | -7.68% | 22.98 | 25.54 | 147652 | 35174 | 12.69% |
| 2024-10-10 | 25.50 | 25.38 | 0.02 | 0.08% | 25.21 | 27.19 | 177699 | 46586 | 15.27% |
| 2024-10-09 | 30.00 | 25.36 | -6.34 | -20.00% | 25.36 | 30.00 | 289388 | 78609 | 24.87% |
| 2024-10-08 | 33.50 | 31.70 | 2.92 | 10.15% | 28.30 | 33.50 | 379204 | 116692 | 32.87% |
| 2024-09-30 | 25.80 | 28.78 | 3.97 | 16.00% | 25.00 | 29.18 | 347494 | 93802 | 30.12% |
| 2024-09-27 | 23.32 | 24.81 | 1.34 | 5.71% | 23.32 | 25.30 | 305682 | 73994 | 26.49% |
| 2024-09-26 | 24.77 | 23.47 | -2.58 | -9.90% | 22.61 | 24.77 | 329179 | 76695 | 28.53% |
| 2024-09-25 | 24.83 | 26.05 | 0.73 | 2.88% | 24.60 | 27.88 | 335364 | 86702 | 29.07% |
| 2024-09-24 | 24.21 | 25.32 | 1.52 | 6.39% | 23.61 | 26.19 | 286958 | 71687 | 24.87% |
| 2024-09-23 | 23.96 | 23.80 | -0.60 | -2.46% | 23.51 | 24.58 | 193211 | 46237 | 16.75% |
| 2024-09-20 | 23.44 | 24.40 | 1.26 | 5.45% | 23.30 | 24.40 | 235046 | 55961 | 20.37% |
| 2024-09-19 | 22.74 | 23.14 | 0.66 | 2.94% | 22.41 | 23.36 | 113045 | 25870 | 9.80% |
| 2024-09-18 | 22.90 | 22.48 | -0.42 | -1.83% | 22.22 | 23.31 | 127821 | 28873 | 11.08% |
| 2024-09-13 | 23.85 | 22.90 | -0.78 | -3.29% | 22.80 | 24.12 | 185407 | 43634 | 16.07% |
| 2024-09-12 | 25.11 | 23.68 | -1.39 | -5.54% | 23.58 | 25.30 | 193027 | 46813 | 16.73% |
| 2024-09-11 | 24.66 | 25.07 | 0.46 | 1.87% | 24.40 | 25.50 | 183160 | 45757 | 15.87% |
| 2024-09-10 | 24.86 | 24.61 | 0.13 | 0.53% | 23.87 | 24.96 | 118831 | 28986 | 10.30% |
| 2024-09-09 | 24.45 | 24.48 | 0.03 | 0.12% | 24.18 | 24.98 | 137427 | 33738 | 11.91% |
| 2024-09-06 | 25.10 | 24.45 | -0.80 | -3.17% | 24.37 | 25.62 | 180607 | 44849 | 15.65% |
| 2024-09-05 | 25.10 | 25.25 | 0.74 | 3.02% | 24.70 | 25.66 | 233228 | 58612 | 20.21% |
| 2024-09-04 | 27.49 | 24.51 | -3.80 | -13.42% | 23.69 | 27.73 | 365543 | 91476 | 31.68% |
| 2024-09-03 | 26.65 | 28.31 | 0.64 | 2.31% | 25.80 | 29.09 | 287150 | 80244 | 24.89% |
| 2024-09-02 | 26.39 | 27.67 | 0.05 | 0.18% | 26.39 | 29.50 | 372073 | 104510 | 32.25% |
| 2024-08-30 | 26.58 | 27.62 | 1.04 | 3.91% | 26.02 | 30.33 | 426269 | 120546 | 36.94% |
| 2024-08-29 | 25.31 | 26.58 | 1.24 | 4.89% | 25.02 | 27.62 | 367642 | 98017 | 31.86% |
| 2024-08-28 | 25.24 | 25.34 | 0.24 | 0.96% | 24.75 | 25.94 | 244218 | 62027 | 21.17% |
| 2024-08-27 | 26.33 | 25.10 | -1.90 | -7.04% | 24.69 | 26.69 | 324569 | 83311 | 28.13% |
| 2024-08-26 | 27.29 | 27.00 | -0.85 | -3.05% | 25.72 | 28.44 | 348591 | 94234 | 30.21% |
| 2024-08-23 | 28.50 | 27.85 | -1.52 | -5.18% | 27.42 | 29.18 | 332549 | 94027 | 28.82% |
| 2024-08-22 | 28.50 | 29.37 | 0.27 | 0.93% | 28.42 | 29.84 | 346821 | 100952 | 30.06% |
| 2024-08-21 | 29.55 | 29.10 | -1.33 | -4.37% | 28.21 | 30.33 | 408428 | 119142 | 35.40% |
| 2024-08-20 | 32.30 | 30.43 | -3.19 | -9.49% | 29.68 | 34.15 | 510660 | 162356 | 44.26% |
| 2024-08-19 | 37.00 | 33.62 | -4.19 | -11.08% | 32.05 | 37.26 | 498911 | 171958 | 43.24% |
| 2024-08-16 | 32.00 | 37.81 | 6.30 | 19.99% | 31.85 | 37.81 | 484218 | 166484 | 41.97% |
| 2024-08-15 | 28.00 | 31.51 | 5.25 | 19.99% | 27.21 | 31.51 | 548108 | 162919 | 47.50% |