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 | 41.00 | 40.74 | -0.71 | -1.71% | 39.95 | 41.27 | 79064 | 32113 | 5.31% |
| 2024-11-20 | 40.60 | 41.45 | 1.15 | 2.85% | 40.24 | 42.09 | 96580 | 39636 | 6.49% |
| 2024-11-19 | 39.24 | 40.30 | 1.31 | 3.36% | 38.50 | 40.32 | 89075 | 35142 | 5.98% |
| 2024-11-18 | 41.99 | 38.99 | -2.84 | -6.79% | 38.46 | 42.52 | 110464 | 43942 | 7.42% |
| 2024-11-15 | 41.81 | 41.83 | -0.31 | -0.74% | 41.59 | 43.33 | 97605 | 41561 | 6.56% |
| 2024-11-14 | 44.00 | 42.14 | -2.35 | -5.28% | 42.00 | 44.48 | 125939 | 53978 | 8.46% |
| 2024-11-13 | 45.23 | 44.49 | -1.46 | -3.18% | 43.10 | 45.80 | 116735 | 51707 | 7.84% |
| 2024-11-12 | 47.20 | 45.95 | -0.89 | -1.90% | 45.11 | 48.20 | 156962 | 72867 | 10.54% |
| 2024-11-11 | 44.56 | 46.84 | 2.03 | 4.53% | 44.20 | 47.20 | 180188 | 83163 | 12.10% |
| 2024-11-08 | 44.13 | 44.81 | 1.13 | 2.59% | 44.00 | 46.10 | 186609 | 84241 | 12.53% |
| 2024-11-07 | 42.58 | 43.68 | 0.66 | 1.53% | 42.20 | 43.76 | 111548 | 48264 | 7.49% |
| 2024-11-06 | 43.80 | 43.02 | -1.15 | -2.60% | 42.60 | 44.70 | 156017 | 68040 | 10.48% |
| 2024-11-05 | 42.65 | 44.17 | 1.47 | 3.44% | 42.33 | 44.98 | 167191 | 73272 | 11.23% |
| 2024-11-04 | 41.67 | 42.70 | 1.03 | 2.47% | 41.51 | 42.76 | 109711 | 46364 | 7.37% |
| 2024-11-01 | 43.00 | 41.67 | -1.95 | -4.47% | 41.08 | 43.99 | 161000 | 67952 | 10.81% |
| 2024-10-31 | 43.65 | 43.62 | -0.68 | -1.53% | 42.50 | 44.99 | 199271 | 87203 | 13.38% |
| 2024-10-30 | 44.00 | 44.30 | -5.46 | -10.97% | 44.00 | 46.50 | 299032 | 134549 | 20.09% |
| 2024-10-29 | 47.25 | 49.76 | 2.01 | 4.21% | 46.57 | 50.08 | 276068 | 135164 | 18.54% |
| 2024-10-28 | 45.95 | 47.75 | 1.55 | 3.35% | 45.21 | 47.76 | 195649 | 91314 | 13.14% |
| 2024-10-25 | 47.50 | 46.20 | -0.92 | -1.95% | 45.88 | 47.58 | 157054 | 72895 | 10.55% |
| 2024-10-24 | 46.98 | 47.12 | -0.81 | -1.69% | 46.70 | 48.27 | 133375 | 63081 | 8.96% |
| 2024-10-23 | 50.01 | 47.93 | -2.99 | -5.87% | 47.55 | 50.41 | 260047 | 126743 | 17.47% |
| 2024-10-22 | 49.40 | 50.92 | 0.52 | 1.03% | 48.66 | 52.22 | 302746 | 152294 | 20.34% |
| 2024-10-21 | 51.00 | 50.40 | -0.16 | -0.32% | 49.71 | 54.24 | 399060 | 206286 | 26.80% |
| 2024-10-18 | 48.00 | 50.56 | 2.07 | 4.27% | 47.74 | 55.00 | 398763 | 201617 | 26.78% |
| 2024-10-17 | 45.93 | 48.49 | 2.68 | 5.85% | 45.05 | 51.00 | 353665 | 170944 | 23.76% |
| 2024-10-16 | 45.18 | 45.81 | -2.19 | -4.56% | 44.80 | 47.27 | 254616 | 116806 | 17.10% |
| 2024-10-15 | 48.45 | 48.00 | -2.28 | -4.53% | 47.45 | 52.00 | 381404 | 188227 | 25.62% |
| 2024-10-14 | 42.53 | 50.28 | 7.22 | 16.77% | 41.50 | 50.86 | 415097 | 193440 | 27.88% |
| 2024-10-11 | 46.00 | 43.06 | -4.93 | -10.27% | 41.90 | 46.99 | 327270 | 142679 | 21.98% |
| 2024-10-10 | 48.82 | 47.99 | 0.74 | 1.57% | 45.00 | 52.10 | 393965 | 192824 | 26.46% |
| 2024-10-09 | 43.50 | 47.25 | 1.17 | 2.54% | 43.10 | 54.00 | 465544 | 223061 | 31.27% |
| 2024-10-08 | 44.88 | 46.08 | 7.68 | 20.00% | 40.67 | 46.08 | 394707 | 172642 | 26.51% |
| 2024-09-30 | 35.00 | 38.40 | 5.33 | 16.12% | 33.33 | 39.33 | 373907 | 134620 | 25.11% |
| 2024-09-27 | 31.22 | 33.07 | 2.20 | 7.13% | 30.91 | 33.73 | 265795 | 86014 | 17.85% |
| 2024-09-26 | 30.05 | 30.87 | 0.76 | 2.52% | 29.32 | 30.87 | 193121 | 58247 | 12.97% |
| 2024-09-25 | 29.71 | 30.11 | 0.42 | 1.41% | 29.64 | 31.23 | 242983 | 73830 | 16.32% |
| 2024-09-24 | 28.95 | 29.69 | 0.99 | 3.45% | 28.00 | 29.88 | 218507 | 63485 | 14.68% |
| 2024-09-23 | 28.96 | 28.70 | -0.44 | -1.51% | 28.56 | 29.66 | 160082 | 46484 | 10.75% |
| 2024-09-20 | 29.42 | 29.14 | -0.14 | -0.48% | 28.63 | 29.71 | 166930 | 48717 | 11.21% |
| 2024-09-19 | 29.41 | 29.28 | 0.23 | 0.79% | 28.89 | 29.69 | 168148 | 49258 | 11.29% |
| 2024-09-18 | 29.92 | 29.05 | -0.44 | -1.49% | 28.62 | 30.18 | 116298 | 33991 | 7.81% |
| 2024-09-13 | 29.74 | 29.49 | -0.58 | -1.93% | 29.35 | 30.31 | 126393 | 37602 | 8.49% |
| 2024-09-12 | 31.01 | 30.07 | -0.92 | -2.97% | 29.97 | 31.32 | 183717 | 55916 | 12.34% |
| 2024-09-11 | 32.00 | 30.99 | -1.61 | -4.94% | 30.51 | 32.50 | 261684 | 82043 | 17.58% |
| 2024-09-10 | 32.41 | 32.60 | -0.99 | -2.95% | 30.65 | 33.47 | 232633 | 74372 | 15.63% |
| 2024-09-09 | 33.02 | 33.59 | 1.34 | 4.16% | 32.27 | 34.39 | 314181 | 104772 | 21.10% |
| 2024-09-06 | 33.28 | 32.25 | -1.61 | -4.75% | 32.10 | 34.28 | 250292 | 82369 | 16.81% |
| 2024-09-05 | 34.14 | 33.86 | -0.74 | -2.14% | 32.93 | 34.39 | 273457 | 91679 | 18.37% |
| 2024-09-04 | 38.08 | 34.60 | -3.40 | -8.95% | 33.01 | 38.08 | 399242 | 138522 | 26.82% |
| 2024-09-03 | 36.57 | 38.00 | -0.70 | -1.81% | 36.21 | 38.60 | 350628 | 130862 | 23.55% |
| 2024-09-02 | 38.31 | 38.70 | 1.04 | 2.76% | 38.31 | 41.11 | 526350 | 207919 | 35.35% |
| 2024-08-30 | 37.48 | 37.66 | 1.96 | 5.49% | 37.48 | 41.77 | 580044 | 228550 | 38.96% |
| 2024-08-29 | 32.03 | 35.70 | 3.17 | 9.74% | 32.03 | 38.85 | 470998 | 163371 | 31.64% |
| 2024-08-28 | 32.95 | 32.53 | -0.72 | -2.17% | 32.50 | 34.75 | 384404 | 129002 | 25.82% |
| 2024-08-27 | 36.19 | 33.25 | -4.02 | -10.79% | 32.40 | 36.19 | 484634 | 166086 | 32.55% |
| 2024-08-26 | 31.43 | 37.27 | 6.21 | 19.99% | 31.28 | 37.27 | 383498 | 132608 | 25.76% |
| 2024-08-23 | 28.50 | 31.06 | 2.34 | 8.15% | 28.18 | 31.90 | 352879 | 106712 | 23.70% |
| 2024-08-22 | 27.68 | 28.72 | 0.85 | 3.05% | 27.28 | 29.30 | 224807 | 64188 | 15.10% |
| 2024-08-21 | 27.00 | 27.87 | 0.45 | 1.64% | 26.73 | 28.69 | 163648 | 45527 | 10.99% |
| 2024-08-20 | 27.60 | 27.42 | -0.05 | -0.18% | 27.11 | 29.38 | 162619 | 45971 | 10.92% |
| 2024-08-19 | 28.68 | 27.47 | -1.87 | -6.37% | 27.35 | 28.90 | 202748 | 56982 | 13.62% |
| 2024-08-16 | 28.38 | 29.34 | 1.15 | 4.08% | 28.19 | 30.51 | 284865 | 83611 | 19.13% |
| 2024-08-15 | 28.50 | 28.19 | -0.83 | -2.86% | 27.90 | 29.22 | 206627 | 58933 | 13.88% |
| 2024-08-14 | 27.79 | 29.02 | 0.80 | 2.83% | 27.35 | 29.09 | 238629 | 67980 | 16.03% |
| 2024-08-13 | 27.85 | 28.22 | 0.07 | 0.25% | 27.60 | 28.85 | 186221 | 52257 | 12.51% |