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 | 36.27 | 36.39 | -0.24 | -0.66% | 36.04 | 36.96 | 261599 | 95523 | 3.90% |
| 2024-11-20 | 36.01 | 36.63 | 0.33 | 0.91% | 35.78 | 36.77 | 264460 | 96181 | 3.95% |
| 2024-11-19 | 35.30 | 36.30 | 1.15 | 3.27% | 35.00 | 36.39 | 291998 | 104280 | 4.36% |
| 2024-11-18 | 36.51 | 35.15 | -1.65 | -4.48% | 34.72 | 37.09 | 386009 | 137076 | 5.76% |
| 2024-11-15 | 39.00 | 36.80 | -2.54 | -6.46% | 36.80 | 39.71 | 431786 | 164333 | 6.44% |
| 2024-11-14 | 40.91 | 39.34 | -1.62 | -3.96% | 39.27 | 41.00 | 292295 | 117032 | 4.36% |
| 2024-11-13 | 40.43 | 40.96 | -0.03 | -0.07% | 39.51 | 41.00 | 379138 | 152757 | 5.66% |
| 2024-11-12 | 41.42 | 40.99 | -0.82 | -1.96% | 40.58 | 42.85 | 528311 | 219950 | 7.88% |
| 2024-11-11 | 41.33 | 41.81 | 0.38 | 0.92% | 41.21 | 42.90 | 606648 | 255018 | 9.05% |
| 2024-11-08 | 43.40 | 41.43 | -0.64 | -1.52% | 41.38 | 44.33 | 700408 | 300542 | 10.45% |
| 2024-11-07 | 41.00 | 42.07 | 0.02 | 0.05% | 40.73 | 42.55 | 553610 | 229904 | 8.26% |
| 2024-11-06 | 41.57 | 42.05 | 0.07 | 0.17% | 40.68 | 43.90 | 829095 | 348983 | 12.37% |
| 2024-11-05 | 39.74 | 41.98 | 2.06 | 5.16% | 39.50 | 42.50 | 703734 | 290919 | 10.50% |
| 2024-11-04 | 38.42 | 39.92 | 0.33 | 0.83% | 38.42 | 40.46 | 430186 | 170992 | 6.42% |
| 2024-11-01 | 43.00 | 39.59 | -5.10 | -11.41% | 39.49 | 43.76 | 873839 | 359132 | 13.04% |
| 2024-10-31 | 41.01 | 44.69 | 3.67 | 8.95% | 40.89 | 47.40 | 1114904 | 482914 | 16.63% |
| 2024-10-30 | 42.84 | 41.02 | -2.99 | -6.79% | 40.00 | 43.50 | 1031804 | 427459 | 15.39% |
| 2024-10-29 | 45.00 | 44.01 | -1.99 | -4.33% | 44.00 | 47.89 | 972234 | 446354 | 14.51% |
| 2024-10-28 | 44.00 | 46.00 | 1.09 | 2.43% | 43.33 | 47.00 | 856099 | 384848 | 12.77% |
| 2024-10-25 | 46.50 | 44.91 | -1.94 | -4.14% | 44.01 | 46.95 | 883552 | 399196 | 13.18% |
| 2024-10-24 | 43.70 | 46.85 | 2.45 | 5.52% | 43.70 | 47.98 | 1193963 | 548833 | 17.81% |
| 2024-10-23 | 43.23 | 44.40 | -1.18 | -2.59% | 43.10 | 46.00 | 876843 | 391203 | 13.08% |
| 2024-10-22 | 45.00 | 45.58 | -0.91 | -1.96% | 44.28 | 48.88 | 1462354 | 680277 | 21.82% |
| 2024-10-21 | 43.22 | 46.49 | 4.41 | 10.48% | 42.90 | 50.28 | 1758082 | 829345 | 26.23% |
| 2024-10-18 | 34.70 | 42.08 | 7.01 | 19.99% | 34.36 | 42.08 | 1500420 | 582326 | 22.39% |
| 2024-10-17 | 36.48 | 35.07 | -1.03 | -2.85% | 34.80 | 37.20 | 973012 | 349082 | 14.52% |
| 2024-10-16 | 34.77 | 36.10 | 1.10 | 3.14% | 34.37 | 37.45 | 948923 | 344511 | 14.16% |
| 2024-10-15 | 35.70 | 35.00 | -2.80 | -7.41% | 34.88 | 41.07 | 1490647 | 562750 | 22.24% |
| 2024-10-14 | 31.00 | 37.80 | 5.66 | 17.61% | 30.40 | 37.80 | 1240964 | 422982 | 18.52% |
| 2024-10-11 | 28.95 | 32.14 | 1.00 | 3.21% | 28.00 | 33.50 | 1080507 | 331737 | 16.12% |
| 2024-10-10 | 37.00 | 31.14 | -5.15 | -14.19% | 29.03 | 37.00 | 1458098 | 483788 | 21.75% |
| 2024-10-09 | 33.00 | 36.29 | 6.05 | 20.01% | 32.12 | 36.29 | 1221100 | 433945 | 18.22% |
| 2024-10-08 | 30.24 | 30.24 | 5.04 | 20.00% | 30.24 | 30.24 | 124017 | 37502 | 1.85% |
| 2024-09-30 | 22.80 | 25.20 | 4.20 | 20.00% | 22.51 | 25.20 | 681907 | 166587 | 10.17% |
| 2024-09-27 | 19.18 | 21.00 | 2.97 | 16.47% | 18.80 | 21.35 | 498868 | 100246 | 7.44% |
| 2024-09-26 | 17.31 | 18.03 | 0.74 | 4.28% | 17.20 | 18.05 | 137958 | 24303 | 2.06% |
| 2024-09-25 | 17.60 | 17.29 | -0.21 | -1.20% | 17.25 | 17.95 | 153408 | 27018 | 2.29% |
| 2024-09-24 | 16.85 | 17.50 | 0.83 | 4.98% | 16.74 | 17.51 | 142995 | 24558 | 2.13% |
| 2024-09-23 | 17.06 | 16.67 | -0.38 | -2.23% | 16.66 | 17.22 | 93612 | 15769 | 1.40% |
| 2024-09-20 | 17.26 | 17.05 | -0.22 | -1.27% | 16.89 | 17.37 | 77925 | 13316 | 1.16% |
| 2024-09-19 | 17.69 | 17.27 | -0.25 | -1.43% | 16.84 | 17.71 | 140810 | 24303 | 2.10% |
| 2024-09-18 | 17.50 | 17.52 | 0.16 | 0.92% | 17.18 | 17.68 | 63802 | 11126 | 0.95% |
| 2024-09-13 | 17.57 | 17.36 | -0.21 | -1.20% | 17.35 | 17.66 | 66633 | 11647 | 0.99% |
| 2024-09-12 | 18.14 | 17.57 | -0.47 | -2.61% | 17.57 | 18.25 | 75209 | 13446 | 1.12% |
| 2024-09-11 | 18.00 | 18.04 | -0.06 | -0.33% | 17.90 | 18.19 | 56994 | 10275 | 0.85% |
| 2024-09-10 | 18.03 | 18.10 | 0.14 | 0.78% | 17.54 | 18.22 | 98871 | 17679 | 1.48% |
| 2024-09-09 | 17.96 | 17.96 | -0.10 | -0.55% | 17.81 | 18.35 | 74203 | 13388 | 1.11% |
| 2024-09-06 | 18.37 | 18.06 | -0.39 | -2.11% | 18.06 | 18.53 | 91422 | 16670 | 1.36% |
| 2024-09-05 | 18.43 | 18.45 | 0.07 | 0.38% | 18.33 | 18.76 | 103913 | 19273 | 1.55% |
| 2024-09-04 | 18.20 | 18.38 | 0.01 | 0.05% | 17.96 | 18.62 | 101093 | 18550 | 1.51% |
| 2024-09-03 | 18.20 | 18.37 | 0.24 | 1.32% | 18.08 | 18.45 | 133232 | 24369 | 1.99% |
| 2024-09-02 | 18.68 | 18.13 | -0.63 | -3.36% | 18.12 | 18.86 | 171303 | 31640 | 2.56% |
| 2024-08-30 | 17.50 | 18.76 | 1.24 | 7.08% | 17.47 | 19.01 | 268788 | 49938 | 4.01% |
| 2024-08-29 | 17.08 | 17.52 | 0.35 | 2.04% | 17.00 | 17.73 | 73204 | 12774 | 1.09% |
| 2024-08-28 | 17.20 | 17.17 | 0.06 | 0.35% | 17.06 | 17.38 | 54836 | 9430 | 0.82% |
| 2024-08-27 | 17.30 | 17.11 | -0.25 | -1.44% | 17.07 | 17.46 | 65713 | 11325 | 0.98% |
| 2024-08-26 | 17.68 | 17.36 | -0.38 | -2.14% | 17.25 | 17.87 | 87681 | 15298 | 1.31% |
| 2024-08-23 | 17.60 | 17.74 | 0.14 | 0.80% | 17.51 | 17.92 | 72028 | 12773 | 1.07% |
| 2024-08-22 | 17.85 | 17.60 | -0.16 | -0.90% | 17.53 | 17.95 | 104357 | 18495 | 1.56% |
| 2024-08-21 | 18.19 | 17.76 | -0.54 | -2.95% | 17.29 | 18.46 | 182945 | 32904 | 2.73% |
| 2024-08-20 | 18.29 | 18.30 | -0.02 | -0.11% | 18.07 | 18.48 | 117014 | 21345 | 1.75% |
| 2024-08-19 | 17.71 | 18.32 | 0.54 | 3.04% | 17.65 | 18.60 | 156526 | 28533 | 2.34% |
| 2024-08-16 | 18.15 | 17.78 | -0.35 | -1.93% | 17.77 | 18.24 | 109936 | 19796 | 1.64% |
| 2024-08-15 | 17.80 | 18.13 | 0.16 | 0.89% | 17.76 | 18.30 | 121027 | 21902 | 1.81% |
| 2024-08-14 | 18.14 | 17.97 | -0.25 | -1.37% | 17.97 | 18.37 | 92776 | 16802 | 1.38% |
| 2024-08-13 | 17.70 | 18.22 | 0.61 | 3.46% | 17.66 | 18.45 | 125505 | 22721 | 1.87% |