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 | 42.07 | 42.30 | -0.19 | -0.45% | 41.55 | 43.08 | 35386 | 14994 | 7.95% |
| 2024-11-20 | 41.12 | 42.49 | 1.37 | 3.33% | 40.98 | 42.85 | 46223 | 19436 | 10.38% |
| 2024-11-19 | 40.00 | 41.12 | 1.32 | 3.32% | 39.60 | 41.25 | 32316 | 13065 | 7.26% |
| 2024-11-18 | 42.18 | 39.80 | -1.79 | -4.30% | 39.30 | 42.25 | 36770 | 14792 | 8.26% |
| 2024-11-15 | 43.11 | 41.59 | -1.52 | -3.53% | 41.58 | 43.59 | 43921 | 18718 | 9.87% |
| 2024-11-14 | 45.90 | 43.11 | -3.37 | -7.25% | 43.06 | 45.98 | 61708 | 27449 | 13.86% |
| 2024-11-13 | 45.68 | 46.48 | 0.04 | 0.09% | 45.68 | 48.59 | 47971 | 22536 | 10.78% |
| 2024-11-12 | 47.07 | 46.44 | -1.08 | -2.27% | 45.54 | 48.60 | 69173 | 32851 | 15.54% |
| 2024-11-11 | 45.68 | 47.52 | 0.61 | 1.30% | 45.51 | 48.00 | 66340 | 31191 | 14.90% |
| 2024-11-08 | 48.56 | 46.91 | -1.59 | -3.28% | 46.75 | 50.25 | 98521 | 47476 | 22.13% |
| 2024-11-07 | 49.17 | 48.50 | -3.25 | -6.28% | 47.65 | 51.74 | 126791 | 62160 | 28.48% |
| 2024-11-06 | 48.20 | 51.75 | 1.66 | 3.31% | 48.04 | 54.80 | 182155 | 93536 | 40.92% |
| 2024-11-05 | 45.00 | 50.09 | 3.22 | 6.87% | 44.50 | 54.68 | 191410 | 92178 | 43.00% |
| 2024-11-04 | 52.00 | 46.87 | -5.39 | -10.31% | 44.02 | 52.00 | 198858 | 94201 | 44.67% |
| 2024-11-01 | 43.00 | 52.26 | 8.71 | 20.00% | 43.00 | 52.26 | 201949 | 99471 | 45.37% |
| 2024-10-31 | 42.87 | 43.55 | -1.18 | -2.64% | 41.80 | 46.38 | 129876 | 57048 | 29.18% |
| 2024-10-30 | 43.86 | 44.73 | 0.21 | 0.47% | 41.98 | 48.60 | 149294 | 66523 | 33.54% |
| 2024-10-29 | 41.90 | 44.52 | 2.16 | 5.10% | 40.65 | 46.55 | 156123 | 68147 | 35.07% |
| 2024-10-28 | 40.60 | 42.36 | 1.17 | 2.84% | 40.60 | 43.80 | 133768 | 56612 | 30.05% |
| 2024-10-25 | 38.88 | 41.19 | 1.79 | 4.54% | 38.05 | 43.98 | 142495 | 57874 | 32.01% |
| 2024-10-24 | 40.29 | 39.40 | -2.11 | -5.08% | 39.20 | 41.68 | 95430 | 38270 | 21.44% |
| 2024-10-23 | 39.28 | 41.51 | 1.49 | 3.72% | 38.08 | 42.78 | 173541 | 70534 | 38.99% |
| 2024-10-22 | 35.81 | 40.02 | 3.72 | 10.25% | 35.80 | 43.56 | 203083 | 83234 | 45.62% |
| 2024-10-21 | 33.90 | 36.30 | 2.22 | 6.51% | 33.70 | 37.66 | 90366 | 32449 | 20.30% |
| 2024-10-18 | 32.94 | 34.08 | 1.23 | 3.74% | 32.64 | 34.89 | 59362 | 20071 | 13.34% |
| 2024-10-17 | 32.95 | 32.85 | -0.30 | -0.90% | 32.71 | 33.47 | 38563 | 12759 | 8.66% |
| 2024-10-16 | 32.23 | 33.15 | 0.67 | 2.06% | 32.04 | 34.25 | 53762 | 17993 | 12.08% |
| 2024-10-15 | 32.76 | 32.48 | -0.40 | -1.22% | 32.00 | 33.30 | 40824 | 13361 | 9.17% |
| 2024-10-14 | 31.23 | 32.88 | 2.01 | 6.51% | 31.20 | 33.22 | 50992 | 16483 | 11.46% |
| 2024-10-11 | 33.55 | 30.87 | -2.83 | -8.40% | 30.45 | 33.55 | 48808 | 15460 | 10.96% |
| 2024-10-10 | 32.31 | 33.70 | 1.90 | 5.97% | 32.06 | 35.51 | 73256 | 24816 | 16.46% |
| 2024-10-09 | 35.40 | 31.80 | -6.09 | -16.07% | 31.68 | 35.99 | 68711 | 23532 | 15.44% |
| 2024-10-08 | 40.00 | 37.89 | 3.87 | 11.38% | 34.88 | 40.20 | 103417 | 38681 | 23.23% |
| 2024-09-30 | 30.87 | 34.02 | 4.18 | 14.01% | 30.49 | 34.77 | 90696 | 29380 | 23.11% |
| 2024-09-27 | 28.13 | 29.84 | 1.76 | 6.27% | 28.13 | 30.47 | 66415 | 19583 | 16.92% |
| 2024-09-26 | 27.65 | 28.08 | 0.54 | 1.96% | 27.24 | 28.20 | 33918 | 9394 | 8.64% |
| 2024-09-25 | 27.57 | 27.54 | 0.32 | 1.18% | 27.40 | 28.75 | 40361 | 11261 | 10.28% |
| 2024-09-24 | 26.52 | 27.22 | 0.82 | 3.11% | 26.12 | 27.22 | 34946 | 9386 | 8.90% |
| 2024-09-23 | 26.21 | 26.40 | 0.02 | 0.08% | 26.10 | 27.20 | 21963 | 5845 | 5.60% |
| 2024-09-20 | 26.27 | 26.38 | 0.11 | 0.42% | 25.82 | 26.85 | 18552 | 4876 | 4.73% |
| 2024-09-19 | 26.06 | 26.27 | 0.44 | 1.70% | 25.82 | 26.40 | 15844 | 4145 | 4.04% |
| 2024-09-18 | 25.76 | 25.83 | 0.08 | 0.31% | 25.30 | 26.12 | 12902 | 3315 | 3.29% |
| 2024-09-13 | 26.69 | 25.75 | -0.96 | -3.59% | 25.71 | 26.85 | 16812 | 4402 | 4.28% |
| 2024-09-12 | 27.00 | 26.71 | -0.40 | -1.48% | 26.50 | 27.39 | 19915 | 5354 | 5.07% |
| 2024-09-11 | 26.45 | 27.11 | 0.38 | 1.42% | 26.42 | 27.69 | 32045 | 8733 | 8.17% |
| 2024-09-10 | 26.36 | 26.73 | 0.46 | 1.75% | 26.11 | 27.30 | 28054 | 7524 | 7.15% |
| 2024-09-09 | 26.00 | 26.27 | 0.02 | 0.08% | 25.66 | 26.94 | 20177 | 5292 | 5.14% |
| 2024-09-06 | 27.36 | 26.25 | -1.06 | -3.88% | 26.18 | 27.47 | 23421 | 6246 | 5.97% |
| 2024-09-05 | 27.27 | 27.31 | 0.03 | 0.11% | 27.10 | 27.58 | 16075 | 4393 | 4.10% |
| 2024-09-04 | 27.31 | 27.28 | -0.32 | -1.16% | 27.18 | 27.73 | 16641 | 4566 | 4.24% |
| 2024-09-03 | 27.30 | 27.60 | 0.04 | 0.15% | 27.20 | 28.00 | 24835 | 6859 | 6.33% |
| 2024-09-02 | 27.50 | 27.56 | 0.09 | 0.33% | 27.28 | 28.05 | 27764 | 7667 | 7.07% |
| 2024-08-30 | 27.18 | 27.47 | 0.29 | 1.07% | 27.06 | 27.85 | 27983 | 7713 | 7.13% |
| 2024-08-29 | 26.67 | 27.18 | 0.40 | 1.49% | 26.42 | 27.35 | 17068 | 4619 | 4.35% |
| 2024-08-28 | 26.68 | 26.78 | -0.09 | -0.33% | 26.58 | 27.38 | 13018 | 3517 | 3.32% |
| 2024-08-27 | 27.60 | 26.87 | -0.70 | -2.54% | 26.57 | 27.75 | 17036 | 4585 | 4.34% |
| 2024-08-26 | 26.99 | 27.57 | 0.57 | 2.11% | 26.53 | 27.96 | 19002 | 5251 | 4.84% |
| 2024-08-23 | 27.66 | 27.00 | -0.28 | -1.03% | 26.57 | 27.70 | 15151 | 4092 | 3.86% |
| 2024-08-22 | 28.18 | 27.28 | -0.98 | -3.47% | 27.11 | 28.46 | 18857 | 5207 | 4.80% |
| 2024-08-21 | 28.05 | 28.26 | 0.06 | 0.21% | 27.70 | 28.54 | 11282 | 3190 | 2.87% |
| 2024-08-20 | 29.09 | 28.20 | -0.74 | -2.56% | 28.09 | 29.20 | 17607 | 5019 | 4.49% |
| 2024-08-19 | 29.49 | 28.94 | -0.58 | -1.96% | 28.90 | 30.14 | 18574 | 5484 | 4.73% |
| 2024-08-16 | 30.00 | 29.52 | -0.25 | -0.84% | 29.52 | 30.20 | 14950 | 4465 | 3.81% |
| 2024-08-15 | 29.51 | 29.77 | 0.13 | 0.44% | 29.31 | 29.94 | 15104 | 4487 | 3.85% |
| 2024-08-14 | 29.60 | 29.64 | 0.01 | 0.03% | 29.32 | 29.95 | 14269 | 4235 | 3.64% |
| 2024-08-13 | 29.20 | 29.63 | 0.74 | 2.56% | 28.96 | 29.63 | 13215 | 3874 | 3.37% |