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 | 44.11 | 44.25 | -0.28 | -0.63% | 43.59 | 45.28 | 141319 | 62799 | 5.61% |
| 2024-11-20 | 43.56 | 44.53 | 0.50 | 1.14% | 43.08 | 44.94 | 183458 | 81024 | 7.29% |
| 2024-11-19 | 39.85 | 44.03 | 4.30 | 10.82% | 39.55 | 44.82 | 190272 | 79244 | 7.56% |
| 2024-11-18 | 41.50 | 39.73 | -1.77 | -4.27% | 39.16 | 42.05 | 148895 | 60585 | 5.91% |
| 2024-11-15 | 43.01 | 41.50 | -2.52 | -5.72% | 41.50 | 43.59 | 164222 | 70168 | 6.52% |
| 2024-11-14 | 46.95 | 44.02 | -2.57 | -5.52% | 43.78 | 47.32 | 190754 | 86466 | 7.58% |
| 2024-11-13 | 44.60 | 46.59 | 1.51 | 3.35% | 44.10 | 47.04 | 246169 | 112368 | 9.78% |
| 2024-11-12 | 47.07 | 45.08 | -1.42 | -3.05% | 44.40 | 47.99 | 308299 | 142524 | 12.25% |
| 2024-11-11 | 42.59 | 46.50 | 3.48 | 8.09% | 42.59 | 46.65 | 328136 | 147925 | 13.03% |
| 2024-11-08 | 44.95 | 43.02 | -0.53 | -1.22% | 43.02 | 46.80 | 262033 | 117108 | 10.41% |
| 2024-11-07 | 42.50 | 43.55 | 1.34 | 3.17% | 41.65 | 43.89 | 229376 | 98244 | 9.11% |
| 2024-11-06 | 41.44 | 42.21 | 0.45 | 1.08% | 41.44 | 45.10 | 300439 | 130538 | 11.93% |
| 2024-11-05 | 38.67 | 41.76 | 3.15 | 8.16% | 38.62 | 42.20 | 269788 | 110725 | 10.72% |
| 2024-11-04 | 38.01 | 38.61 | 0.18 | 0.47% | 37.52 | 39.37 | 114011 | 43882 | 4.53% |
| 2024-11-01 | 39.26 | 38.43 | -1.38 | -3.47% | 37.49 | 40.39 | 166001 | 64373 | 6.59% |
| 2024-10-31 | 39.38 | 39.81 | 0.59 | 1.50% | 39.10 | 40.86 | 173014 | 69188 | 6.87% |
| 2024-10-30 | 39.95 | 39.22 | -2.07 | -5.01% | 38.68 | 40.79 | 234567 | 91930 | 9.32% |
| 2024-10-29 | 43.11 | 41.29 | -1.80 | -4.18% | 41.18 | 44.10 | 203620 | 86042 | 8.09% |
| 2024-10-28 | 44.02 | 43.09 | -0.66 | -1.51% | 42.76 | 44.99 | 223730 | 97497 | 8.89% |
| 2024-10-25 | 41.60 | 43.75 | 2.45 | 5.93% | 41.60 | 45.55 | 348024 | 152991 | 13.82% |
| 2024-10-24 | 44.47 | 41.30 | -4.16 | -9.15% | 40.92 | 44.47 | 258340 | 109558 | 10.26% |
| 2024-10-23 | 42.80 | 45.46 | 3.21 | 7.60% | 41.78 | 46.50 | 397424 | 176448 | 15.79% |
| 2024-10-22 | 40.50 | 42.25 | 1.57 | 3.86% | 39.80 | 42.50 | 263697 | 109618 | 10.47% |
| 2024-10-21 | 40.44 | 40.68 | 0.22 | 0.54% | 40.00 | 41.98 | 291081 | 118975 | 11.56% |
| 2024-10-18 | 36.45 | 40.46 | 3.96 | 10.85% | 36.18 | 42.34 | 362790 | 141574 | 14.41% |
| 2024-10-17 | 37.94 | 36.50 | -0.75 | -2.01% | 36.45 | 37.99 | 161799 | 60097 | 6.43% |
| 2024-10-16 | 37.13 | 37.25 | -1.19 | -3.10% | 36.25 | 38.16 | 215525 | 80268 | 8.56% |
| 2024-10-15 | 39.30 | 38.44 | -1.40 | -3.51% | 38.40 | 41.63 | 289734 | 116177 | 11.51% |
| 2024-10-14 | 39.11 | 39.84 | 1.26 | 3.27% | 37.51 | 40.07 | 226944 | 88553 | 9.01% |
| 2024-10-11 | 40.52 | 38.58 | -3.53 | -8.38% | 37.38 | 41.58 | 251729 | 99240 | 10.00% |
| 2024-10-10 | 46.01 | 42.11 | -4.89 | -10.40% | 41.09 | 47.80 | 325967 | 143221 | 12.95% |
| 2024-10-09 | 46.08 | 47.00 | -0.82 | -1.71% | 44.02 | 53.00 | 489957 | 236695 | 19.46% |
| 2024-10-08 | 47.82 | 47.82 | 7.97 | 20.00% | 43.74 | 47.82 | 412235 | 192270 | 16.37% |
| 2024-09-30 | 35.20 | 39.85 | 6.64 | 19.99% | 33.97 | 39.85 | 469516 | 174130 | 18.65% |
| 2024-09-27 | 30.55 | 33.21 | 3.12 | 10.37% | 30.55 | 34.80 | 424193 | 137223 | 16.85% |
| 2024-09-26 | 29.22 | 30.09 | 0.84 | 2.87% | 28.42 | 30.19 | 325811 | 95090 | 12.94% |
| 2024-09-25 | 28.74 | 29.25 | 1.59 | 5.75% | 28.59 | 30.54 | 462718 | 136413 | 18.38% |
| 2024-09-24 | 23.15 | 27.66 | 4.61 | 20.00% | 23.15 | 27.66 | 308162 | 78648 | 12.24% |
| 2024-09-23 | 22.44 | 23.05 | 0.58 | 2.58% | 22.23 | 24.19 | 144505 | 33633 | 5.74% |
| 2024-09-20 | 23.08 | 22.47 | -0.72 | -3.10% | 22.30 | 23.18 | 96858 | 21859 | 3.85% |
| 2024-09-19 | 23.06 | 23.19 | 0.38 | 1.67% | 22.36 | 23.66 | 105914 | 24393 | 4.21% |
| 2024-09-18 | 23.66 | 22.81 | -0.94 | -3.96% | 22.42 | 23.66 | 104265 | 23776 | 4.14% |
| 2024-09-13 | 25.94 | 23.75 | -2.02 | -7.84% | 23.70 | 26.13 | 184083 | 45057 | 7.31% |
| 2024-09-12 | 25.67 | 25.77 | -0.15 | -0.58% | 25.40 | 26.23 | 183989 | 47404 | 7.31% |
| 2024-09-11 | 23.73 | 25.92 | 2.38 | 10.11% | 23.67 | 26.73 | 290238 | 74155 | 11.53% |
| 2024-09-10 | 23.97 | 23.54 | -0.29 | -1.22% | 23.23 | 24.10 | 56514 | 13288 | 2.24% |
| 2024-09-09 | 23.90 | 23.83 | -0.12 | -0.50% | 23.58 | 24.30 | 60382 | 14397 | 2.40% |
| 2024-09-06 | 24.66 | 23.95 | -0.77 | -3.11% | 23.91 | 24.79 | 67762 | 16409 | 2.69% |
| 2024-09-05 | 24.50 | 24.72 | -0.01 | -0.04% | 24.50 | 25.53 | 100852 | 25131 | 4.01% |
| 2024-09-04 | 24.18 | 24.73 | 0.29 | 1.19% | 24.18 | 25.26 | 156795 | 38889 | 6.23% |
| 2024-09-03 | 23.41 | 24.44 | 1.05 | 4.49% | 23.10 | 25.25 | 151162 | 36949 | 6.00% |
| 2024-09-02 | 23.87 | 23.39 | -0.66 | -2.74% | 23.37 | 24.20 | 91980 | 21871 | 3.65% |
| 2024-08-30 | 23.06 | 24.05 | 0.92 | 3.98% | 22.92 | 24.60 | 158025 | 37823 | 6.28% |
| 2024-08-29 | 22.55 | 23.13 | 0.51 | 2.25% | 22.26 | 23.35 | 123695 | 28275 | 4.91% |
| 2024-08-28 | 22.61 | 22.62 | -0.13 | -0.57% | 22.31 | 22.84 | 52646 | 11884 | 2.09% |
| 2024-08-27 | 23.32 | 22.75 | -0.74 | -3.15% | 22.59 | 23.52 | 88356 | 20221 | 3.51% |
| 2024-08-26 | 22.87 | 23.49 | 0.64 | 2.80% | 22.87 | 24.67 | 154756 | 37034 | 6.14% |
| 2024-08-23 | 23.22 | 22.85 | -0.41 | -1.76% | 22.83 | 23.55 | 67284 | 15499 | 2.67% |
| 2024-08-22 | 24.03 | 23.26 | -0.81 | -3.37% | 23.26 | 24.32 | 94781 | 22515 | 3.76% |
| 2024-08-21 | 23.68 | 24.07 | 0.40 | 1.69% | 23.41 | 24.83 | 122935 | 29768 | 4.88% |
| 2024-08-20 | 24.26 | 23.67 | -0.52 | -2.15% | 23.64 | 24.80 | 66161 | 15967 | 2.63% |
| 2024-08-19 | 24.20 | 24.19 | -0.10 | -0.41% | 23.90 | 24.60 | 44762 | 10852 | 1.78% |
| 2024-08-16 | 24.90 | 24.29 | -0.61 | -2.45% | 24.25 | 25.03 | 54446 | 13370 | 2.16% |
| 2024-08-15 | 24.47 | 24.90 | 0.35 | 1.43% | 24.16 | 25.19 | 66062 | 16347 | 2.62% |
| 2024-08-14 | 25.09 | 24.55 | -0.65 | -2.58% | 24.51 | 25.45 | 57340 | 14198 | 2.28% |
| 2024-08-13 | 24.48 | 25.20 | 0.63 | 2.56% | 24.20 | 25.50 | 83043 | 20588 | 3.30% |