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 | 39.72 | 40.81 | 1.04 | 2.62% | 38.80 | 43.18 | 88975 | 36261 | 13.78% |
| 2024-11-20 | 39.01 | 39.77 | -0.44 | -1.09% | 38.65 | 41.49 | 80074 | 32103 | 12.40% |
| 2024-11-19 | 37.27 | 40.21 | 2.94 | 7.89% | 36.18 | 40.46 | 87710 | 33891 | 13.59% |
| 2024-11-18 | 36.61 | 37.27 | 0.84 | 2.31% | 35.69 | 37.80 | 57855 | 21218 | 8.96% |
| 2024-11-15 | 37.80 | 36.43 | -1.39 | -3.68% | 36.42 | 38.76 | 62352 | 23528 | 9.66% |
| 2024-11-14 | 39.80 | 37.82 | -1.81 | -4.57% | 37.51 | 40.55 | 64144 | 24978 | 9.94% |
| 2024-11-13 | 42.30 | 39.63 | -4.47 | -10.14% | 39.46 | 42.30 | 98699 | 40032 | 15.29% |
| 2024-11-12 | 42.89 | 44.10 | 1.11 | 2.58% | 42.06 | 46.00 | 131923 | 58089 | 20.43% |
| 2024-11-11 | 41.90 | 42.99 | -2.00 | -4.45% | 40.90 | 44.99 | 126143 | 53775 | 19.54% |
| 2024-11-08 | 42.88 | 44.99 | 1.31 | 3.00% | 40.00 | 51.00 | 196659 | 85473 | 30.46% |
| 2024-11-07 | 35.26 | 43.68 | 7.28 | 20.00% | 34.96 | 43.68 | 179798 | 74427 | 27.85% |
| 2024-11-06 | 33.70 | 36.40 | 2.42 | 7.12% | 33.22 | 39.99 | 135829 | 48492 | 21.04% |
| 2024-11-05 | 31.66 | 33.98 | 1.63 | 5.04% | 31.66 | 34.00 | 121146 | 39820 | 18.76% |
| 2024-11-04 | 36.18 | 32.35 | -3.71 | -10.29% | 29.82 | 36.18 | 151879 | 49940 | 23.52% |
| 2024-11-01 | 30.05 | 36.06 | 6.01 | 20.00% | 29.47 | 36.06 | 155927 | 54096 | 24.15% |
| 2024-10-31 | 27.80 | 30.05 | 1.61 | 5.66% | 27.80 | 30.10 | 78620 | 22863 | 12.18% |
| 2024-10-30 | 29.50 | 28.44 | -0.57 | -1.96% | 27.94 | 30.10 | 64380 | 18585 | 9.97% |
| 2024-10-29 | 32.40 | 29.01 | -2.50 | -7.93% | 29.01 | 32.49 | 102791 | 31139 | 15.92% |
| 2024-10-28 | 29.46 | 31.51 | 3.11 | 10.95% | 29.03 | 31.66 | 93338 | 28465 | 14.46% |
| 2024-10-25 | 28.14 | 28.40 | 0.41 | 1.46% | 27.81 | 29.00 | 56854 | 16147 | 8.81% |
| 2024-10-24 | 29.76 | 27.99 | -2.13 | -7.07% | 27.84 | 30.15 | 66943 | 19164 | 10.37% |
| 2024-10-23 | 30.73 | 30.12 | -2.18 | -6.75% | 30.00 | 32.80 | 99684 | 30922 | 15.44% |
| 2024-10-22 | 30.45 | 32.30 | 1.80 | 5.90% | 29.60 | 35.50 | 140067 | 44833 | 21.69% |
| 2024-10-21 | 27.40 | 30.50 | 2.69 | 9.67% | 27.03 | 31.04 | 119408 | 34788 | 18.49% |
| 2024-10-18 | 26.91 | 27.81 | 0.95 | 3.54% | 25.63 | 29.18 | 100291 | 27486 | 15.53% |
| 2024-10-17 | 27.50 | 26.86 | 0.36 | 1.36% | 26.00 | 27.99 | 75201 | 20253 | 11.65% |
| 2024-10-16 | 26.72 | 26.50 | -1.70 | -6.03% | 25.80 | 27.79 | 75994 | 20315 | 11.77% |
| 2024-10-15 | 26.84 | 28.20 | 0.34 | 1.22% | 26.21 | 31.00 | 116398 | 33136 | 18.03% |
| 2024-10-14 | 25.20 | 27.86 | 0.11 | 0.40% | 23.38 | 27.94 | 102478 | 26387 | 15.87% |
| 2024-10-11 | 27.50 | 27.75 | -1.15 | -3.98% | 26.59 | 31.50 | 107085 | 31240 | 16.59% |
| 2024-10-10 | 26.00 | 28.90 | 0.06 | 0.21% | 24.51 | 32.00 | 129903 | 36985 | 20.12% |
| 2024-10-09 | 31.76 | 28.84 | -7.21 | -20.00% | 28.84 | 33.30 | 133094 | 40721 | 20.61% |
| 2024-10-08 | 36.05 | 36.05 | 6.01 | 20.01% | 32.00 | 36.05 | 164008 | 57683 | 25.40% |
| 2024-09-30 | 30.04 | 30.04 | 5.01 | 20.02% | 29.01 | 30.04 | 34547 | 10374 | 5.35% |
| 2024-09-27 | 23.66 | 25.03 | 4.17 | 19.99% | 23.20 | 25.03 | 92191 | 22807 | 14.28% |
| 2024-09-26 | 17.01 | 20.86 | 3.48 | 20.02% | 16.96 | 20.86 | 109512 | 20540 | 16.96% |
| 2024-09-25 | 17.65 | 17.38 | -1.12 | -6.05% | 17.12 | 18.46 | 101613 | 17993 | 15.74% |
| 2024-09-24 | 16.90 | 18.50 | 2.25 | 13.85% | 16.04 | 18.99 | 117135 | 20170 | 18.14% |
| 2024-09-23 | 15.98 | 16.25 | 0.03 | 0.18% | 15.81 | 16.69 | 56508 | 9169 | 8.75% |
| 2024-09-20 | 15.98 | 16.22 | 0.14 | 0.87% | 15.50 | 16.60 | 74461 | 11958 | 11.53% |
| 2024-09-19 | 13.50 | 16.08 | 2.68 | 20.00% | 13.50 | 16.08 | 53429 | 8147 | 8.28% |
| 2024-09-18 | 13.77 | 13.40 | -0.37 | -2.69% | 13.06 | 13.79 | 13450 | 1793 | 2.08% |
| 2024-09-13 | 14.08 | 13.77 | -0.23 | -1.64% | 13.77 | 14.10 | 11209 | 1555 | 1.74% |
| 2024-09-12 | 14.20 | 14.00 | -0.20 | -1.41% | 14.00 | 14.44 | 11495 | 1631 | 1.78% |
| 2024-09-11 | 14.50 | 14.20 | -0.26 | -1.80% | 14.14 | 14.50 | 11553 | 1646 | 1.79% |
| 2024-09-10 | 14.48 | 14.46 | -0.12 | -0.82% | 14.18 | 14.75 | 18660 | 2699 | 2.89% |
| 2024-09-09 | 14.17 | 14.58 | 0.37 | 2.60% | 13.99 | 14.73 | 23714 | 3432 | 3.67% |
| 2024-09-06 | 14.69 | 14.21 | -0.34 | -2.34% | 13.97 | 15.00 | 21544 | 3117 | 3.34% |
| 2024-09-05 | 13.99 | 14.55 | 0.55 | 3.93% | 13.99 | 14.62 | 19825 | 2863 | 3.07% |
| 2024-09-04 | 14.19 | 14.00 | -0.63 | -4.31% | 13.82 | 14.39 | 24015 | 3390 | 3.72% |
| 2024-09-03 | 14.76 | 14.63 | -0.13 | -0.88% | 14.50 | 15.00 | 13492 | 1988 | 2.09% |
| 2024-09-02 | 15.13 | 14.76 | -0.44 | -2.89% | 14.65 | 15.30 | 24649 | 3693 | 3.82% |
| 2024-08-30 | 14.37 | 15.20 | 0.83 | 5.78% | 14.29 | 15.81 | 37903 | 5722 | 5.87% |
| 2024-08-29 | 14.18 | 14.37 | 0.14 | 0.98% | 13.93 | 14.42 | 17314 | 2463 | 2.68% |
| 2024-08-28 | 14.19 | 14.23 | 0.00 | 0.00% | 13.80 | 14.40 | 21172 | 2997 | 3.28% |
| 2024-08-27 | 14.01 | 14.23 | 0.09 | 0.64% | 13.86 | 14.66 | 33095 | 4724 | 5.13% |
| 2024-08-26 | 14.00 | 14.14 | 0.32 | 2.32% | 13.72 | 14.34 | 17394 | 2454 | 2.69% |
| 2024-08-23 | 13.96 | 13.82 | -0.22 | -1.57% | 13.66 | 14.04 | 21456 | 2968 | 3.32% |
| 2024-08-22 | 14.86 | 14.04 | -0.48 | -3.31% | 13.98 | 15.21 | 27295 | 3939 | 4.23% |
| 2024-08-21 | 14.60 | 14.52 | 0.08 | 0.55% | 14.23 | 14.62 | 14875 | 2154 | 2.30% |
| 2024-08-20 | 14.80 | 14.44 | -0.33 | -2.23% | 14.31 | 14.81 | 17210 | 2493 | 2.67% |
| 2024-08-19 | 15.22 | 14.77 | -1.04 | -6.58% | 14.66 | 15.43 | 30668 | 4574 | 4.75% |
| 2024-08-16 | 16.29 | 15.81 | -0.48 | -2.95% | 15.81 | 16.38 | 21814 | 3473 | 3.38% |
| 2024-08-15 | 16.16 | 16.29 | 0.04 | 0.25% | 16.07 | 16.49 | 23265 | 3792 | 3.60% |
| 2024-08-14 | 16.31 | 16.25 | -0.05 | -0.31% | 16.20 | 16.49 | 21917 | 3576 | 3.39% |
| 2024-08-13 | 16.35 | 16.30 | -0.14 | -0.85% | 16.13 | 16.69 | 24558 | 4002 | 3.80% |