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 | 40.00 | 39.66 | -0.01 | -0.03% | 39.07 | 40.48 | 179716 | 71881 | 6.29% |
| 2024-11-20 | 38.65 | 39.67 | 0.83 | 2.14% | 38.40 | 40.30 | 196716 | 77295 | 6.89% |
| 2024-11-19 | 37.60 | 38.84 | 1.45 | 3.88% | 36.74 | 39.35 | 208103 | 78764 | 7.29% |
| 2024-11-18 | 40.75 | 37.39 | -3.36 | -8.25% | 37.03 | 41.28 | 258185 | 99239 | 9.04% |
| 2024-11-15 | 42.50 | 40.75 | -2.05 | -4.79% | 40.65 | 43.66 | 194203 | 82129 | 6.80% |
| 2024-11-14 | 45.43 | 42.80 | -2.61 | -5.75% | 42.50 | 45.46 | 220794 | 96169 | 7.73% |
| 2024-11-13 | 44.70 | 45.41 | 0.35 | 0.78% | 44.10 | 46.80 | 208901 | 95037 | 7.32% |
| 2024-11-12 | 48.00 | 45.06 | -4.18 | -8.49% | 44.39 | 48.48 | 374550 | 174141 | 13.12% |
| 2024-11-11 | 46.90 | 49.24 | 3.48 | 7.60% | 46.00 | 50.58 | 472452 | 227334 | 16.55% |
| 2024-11-08 | 46.06 | 45.76 | 1.14 | 2.55% | 45.15 | 50.74 | 500162 | 237987 | 17.52% |
| 2024-11-07 | 43.02 | 44.62 | 1.46 | 3.38% | 42.55 | 45.30 | 367914 | 161668 | 12.88% |
| 2024-11-06 | 44.47 | 43.16 | -1.26 | -2.84% | 42.11 | 44.90 | 445735 | 194808 | 15.61% |
| 2024-11-05 | 39.80 | 44.42 | 3.74 | 9.19% | 39.39 | 47.52 | 547823 | 235500 | 19.18% |
| 2024-11-04 | 38.71 | 40.68 | 1.97 | 5.09% | 38.40 | 41.99 | 340455 | 137331 | 11.92% |
| 2024-11-01 | 38.15 | 38.71 | 0.58 | 1.52% | 37.88 | 43.05 | 434509 | 174911 | 15.22% |
| 2024-10-31 | 38.00 | 38.13 | 0.14 | 0.37% | 37.21 | 39.15 | 242443 | 93182 | 8.49% |
| 2024-10-30 | 39.38 | 37.99 | -1.51 | -3.82% | 37.61 | 39.38 | 237355 | 90537 | 8.31% |
| 2024-10-29 | 37.80 | 39.50 | 1.85 | 4.91% | 36.70 | 40.69 | 425496 | 165669 | 14.90% |
| 2024-10-28 | 37.39 | 37.65 | 0.26 | 0.70% | 36.89 | 37.68 | 188090 | 70017 | 6.59% |
| 2024-10-25 | 37.50 | 37.39 | 0.14 | 0.38% | 36.76 | 37.85 | 173230 | 64535 | 6.07% |
| 2024-10-24 | 37.00 | 37.25 | -1.02 | -2.67% | 36.00 | 37.80 | 196168 | 72996 | 6.87% |
| 2024-10-23 | 38.01 | 38.27 | -0.13 | -0.34% | 38.00 | 39.43 | 258384 | 100080 | 9.05% |
| 2024-10-22 | 40.36 | 38.40 | -2.96 | -7.16% | 38.00 | 40.39 | 396942 | 155329 | 13.90% |
| 2024-10-21 | 40.04 | 41.36 | 0.93 | 2.30% | 39.60 | 43.54 | 559060 | 234231 | 19.58% |
| 2024-10-18 | 38.51 | 40.43 | 0.46 | 1.15% | 38.01 | 43.15 | 623808 | 249509 | 21.85% |
| 2024-10-17 | 42.50 | 39.97 | -1.49 | -3.59% | 38.95 | 43.59 | 781437 | 319836 | 27.37% |
| 2024-10-16 | 33.03 | 41.46 | 6.91 | 20.00% | 33.03 | 41.46 | 741286 | 290454 | 25.96% |
| 2024-10-15 | 33.64 | 34.55 | 0.91 | 2.71% | 32.78 | 37.20 | 354027 | 125634 | 12.40% |
| 2024-10-14 | 32.18 | 33.64 | 1.44 | 4.47% | 31.30 | 33.68 | 225820 | 73722 | 7.91% |
| 2024-10-11 | 33.40 | 32.20 | -3.65 | -10.18% | 31.69 | 35.00 | 271456 | 90446 | 9.51% |
| 2024-10-10 | 37.00 | 35.85 | -0.23 | -0.64% | 31.66 | 40.00 | 446273 | 162731 | 15.63% |
| 2024-10-09 | 36.80 | 36.08 | -1.14 | -3.06% | 34.50 | 40.01 | 511599 | 193331 | 17.92% |
| 2024-10-08 | 37.22 | 37.22 | 6.20 | 19.99% | 33.92 | 37.22 | 420236 | 154567 | 14.72% |
| 2024-09-30 | 29.01 | 31.02 | 5.17 | 20.00% | 27.50 | 31.02 | 374222 | 110809 | 13.11% |
| 2024-09-27 | 23.67 | 25.85 | 2.57 | 11.04% | 23.55 | 25.96 | 220610 | 54919 | 7.73% |
| 2024-09-26 | 22.63 | 23.28 | 0.63 | 2.78% | 22.47 | 23.28 | 108801 | 24925 | 3.81% |
| 2024-09-25 | 22.75 | 22.65 | 0.19 | 0.85% | 22.59 | 23.44 | 134558 | 30883 | 4.71% |
| 2024-09-24 | 21.87 | 22.46 | 0.59 | 2.70% | 21.35 | 22.47 | 109435 | 24134 | 3.83% |
| 2024-09-23 | 21.60 | 21.87 | 0.25 | 1.16% | 21.49 | 22.10 | 71645 | 15649 | 2.51% |
| 2024-09-20 | 21.62 | 21.62 | 0.23 | 1.08% | 21.40 | 21.83 | 70698 | 15289 | 2.48% |
| 2024-09-19 | 21.00 | 21.39 | 0.61 | 2.94% | 20.63 | 21.57 | 56586 | 12004 | 1.98% |
| 2024-09-18 | 20.90 | 20.78 | -0.25 | -1.19% | 20.50 | 21.15 | 35460 | 7361 | 1.24% |
| 2024-09-13 | 21.49 | 21.03 | -0.54 | -2.50% | 21.00 | 21.65 | 48052 | 10247 | 1.68% |
| 2024-09-12 | 21.59 | 21.57 | 0.02 | 0.09% | 21.40 | 21.88 | 52314 | 11333 | 1.83% |
| 2024-09-11 | 21.68 | 21.55 | -0.17 | -0.78% | 21.33 | 21.77 | 55364 | 11883 | 1.94% |
| 2024-09-10 | 20.80 | 21.72 | 1.08 | 5.23% | 20.42 | 22.09 | 97759 | 20846 | 3.42% |
| 2024-09-09 | 20.70 | 20.64 | -0.11 | -0.53% | 20.45 | 20.89 | 30827 | 6364 | 1.08% |
| 2024-09-06 | 21.34 | 20.75 | -0.60 | -2.81% | 20.75 | 21.44 | 32668 | 6870 | 1.14% |
| 2024-09-05 | 21.12 | 21.35 | 0.27 | 1.28% | 21.07 | 21.52 | 33023 | 7043 | 1.16% |
| 2024-09-04 | 20.96 | 21.08 | -0.20 | -0.94% | 20.96 | 21.42 | 37075 | 7859 | 1.30% |
| 2024-09-03 | 20.78 | 21.28 | 0.62 | 3.00% | 20.67 | 21.44 | 48982 | 10365 | 1.72% |
| 2024-09-02 | 21.37 | 20.66 | -0.72 | -3.37% | 20.66 | 21.45 | 47911 | 10048 | 1.68% |
| 2024-08-30 | 20.80 | 21.38 | 0.55 | 2.64% | 20.68 | 21.73 | 61808 | 13229 | 2.16% |
| 2024-08-29 | 20.00 | 20.83 | 0.72 | 3.58% | 19.92 | 20.97 | 70333 | 14482 | 2.46% |
| 2024-08-28 | 20.50 | 20.11 | -0.75 | -3.60% | 19.80 | 20.86 | 80940 | 16264 | 2.83% |
| 2024-08-27 | 21.48 | 20.86 | -0.75 | -3.47% | 20.85 | 21.48 | 43741 | 9215 | 1.53% |
| 2024-08-26 | 21.54 | 21.61 | 0.07 | 0.32% | 21.37 | 21.83 | 32037 | 6924 | 1.12% |
| 2024-08-23 | 21.48 | 21.54 | -0.12 | -0.55% | 21.29 | 21.87 | 39462 | 8513 | 1.38% |
| 2024-08-22 | 22.04 | 21.66 | -0.38 | -1.72% | 21.60 | 22.38 | 41076 | 9017 | 1.44% |
| 2024-08-21 | 22.37 | 22.04 | -0.35 | -1.56% | 21.95 | 22.56 | 35752 | 7943 | 1.25% |
| 2024-08-20 | 23.09 | 22.39 | -0.70 | -3.03% | 22.38 | 23.09 | 40425 | 9137 | 1.42% |
| 2024-08-19 | 22.90 | 23.09 | 0.12 | 0.52% | 22.86 | 23.35 | 36636 | 8469 | 1.28% |
| 2024-08-16 | 23.15 | 22.97 | -0.17 | -0.73% | 22.97 | 23.27 | 32621 | 7542 | 1.14% |
| 2024-08-15 | 22.85 | 23.14 | 0.24 | 1.05% | 22.75 | 23.46 | 47832 | 11086 | 1.68% |
| 2024-08-14 | 23.08 | 22.90 | -0.13 | -0.56% | 22.90 | 23.25 | 26816 | 6175 | 0.94% |
| 2024-08-13 | 22.80 | 23.03 | 0.23 | 1.01% | 22.74 | 23.10 | 24824 | 5690 | 0.87% |