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 | 44.24 | 43.89 | -1.11 | -2.47% | 43.00 | 45.35 | 50789 | 22401 | 6.76% |
| 2024-11-20 | 44.82 | 45.00 | -0.03 | -0.07% | 42.86 | 45.03 | 69569 | 30621 | 9.26% |
| 2024-11-19 | 42.21 | 45.03 | 2.41 | 5.65% | 42.20 | 46.00 | 72445 | 31833 | 9.65% |
| 2024-11-18 | 43.00 | 42.62 | -0.02 | -0.05% | 41.61 | 43.35 | 54139 | 22984 | 7.21% |
| 2024-11-15 | 42.16 | 42.64 | -0.22 | -0.51% | 41.61 | 44.26 | 57419 | 24692 | 7.65% |
| 2024-11-14 | 43.45 | 42.86 | -0.74 | -1.70% | 42.49 | 44.30 | 65642 | 28333 | 8.74% |
| 2024-11-13 | 41.75 | 43.60 | 1.90 | 4.56% | 40.03 | 44.60 | 87925 | 37240 | 11.71% |
| 2024-11-12 | 45.07 | 41.70 | -3.91 | -8.57% | 41.30 | 45.53 | 109034 | 46852 | 14.52% |
| 2024-11-11 | 40.00 | 45.61 | 5.19 | 12.84% | 39.73 | 46.49 | 131610 | 57294 | 17.52% |
| 2024-11-08 | 40.88 | 40.42 | 0.99 | 2.51% | 39.62 | 41.70 | 73367 | 29722 | 9.77% |
| 2024-11-07 | 37.68 | 39.43 | 0.76 | 1.97% | 37.29 | 39.87 | 75725 | 29248 | 10.08% |
| 2024-11-06 | 39.87 | 38.67 | -1.26 | -3.16% | 38.60 | 41.77 | 85735 | 34393 | 11.42% |
| 2024-11-05 | 39.30 | 39.93 | 0.88 | 2.25% | 39.22 | 42.93 | 94644 | 38237 | 12.60% |
| 2024-11-04 | 37.68 | 39.05 | 0.55 | 1.43% | 37.11 | 39.20 | 69540 | 26766 | 9.26% |
| 2024-11-01 | 38.00 | 38.50 | -0.17 | -0.44% | 37.33 | 39.66 | 98022 | 37966 | 13.05% |
| 2024-10-31 | 38.10 | 38.67 | 1.34 | 3.59% | 37.00 | 38.99 | 110509 | 42106 | 14.71% |
| 2024-10-30 | 36.50 | 37.33 | 0.21 | 0.57% | 36.50 | 39.00 | 101185 | 38308 | 13.47% |
| 2024-10-29 | 38.90 | 37.12 | -1.69 | -4.35% | 37.10 | 39.53 | 125940 | 47990 | 16.77% |
| 2024-10-28 | 41.00 | 38.81 | -2.39 | -5.80% | 36.86 | 41.00 | 212505 | 81930 | 28.30% |
| 2024-10-25 | 36.25 | 41.20 | 6.87 | 20.01% | 35.25 | 41.20 | 261854 | 102365 | 34.87% |
| 2024-10-24 | 35.51 | 34.33 | -1.69 | -4.69% | 33.56 | 35.88 | 83373 | 28649 | 11.10% |
| 2024-10-23 | 35.16 | 36.02 | 0.02 | 0.06% | 34.71 | 38.83 | 121093 | 44307 | 16.12% |
| 2024-10-22 | 35.95 | 36.00 | -0.25 | -0.69% | 35.35 | 37.49 | 97422 | 35308 | 12.97% |
| 2024-10-21 | 33.61 | 36.25 | 2.65 | 7.89% | 32.53 | 38.66 | 175858 | 64539 | 23.42% |
| 2024-10-18 | 31.25 | 33.60 | 2.07 | 6.57% | 30.00 | 35.98 | 122317 | 39538 | 16.29% |
| 2024-10-17 | 32.90 | 31.53 | -0.61 | -1.90% | 31.40 | 32.92 | 56295 | 17949 | 7.50% |
| 2024-10-16 | 31.00 | 32.14 | 0.34 | 1.07% | 30.90 | 33.18 | 72749 | 23436 | 9.69% |
| 2024-10-15 | 30.41 | 31.80 | 0.98 | 3.18% | 29.91 | 32.88 | 89625 | 28494 | 11.93% |
| 2024-10-14 | 30.25 | 30.82 | 0.77 | 2.56% | 29.50 | 30.89 | 41044 | 12431 | 5.47% |
| 2024-10-11 | 30.94 | 30.05 | -1.11 | -3.56% | 29.51 | 31.53 | 46756 | 14110 | 6.23% |
| 2024-10-10 | 31.86 | 31.16 | 0.70 | 2.30% | 31.10 | 33.43 | 64744 | 20699 | 8.62% |
| 2024-10-09 | 35.18 | 30.46 | -7.23 | -19.18% | 30.38 | 35.31 | 98678 | 32772 | 13.14% |
| 2024-10-08 | 39.00 | 37.69 | 3.80 | 11.21% | 34.50 | 39.00 | 145191 | 53346 | 19.33% |
| 2024-09-30 | 30.20 | 33.89 | 4.40 | 14.92% | 29.77 | 34.99 | 134574 | 42825 | 17.92% |
| 2024-09-27 | 27.37 | 29.49 | 2.40 | 8.86% | 27.23 | 29.95 | 111787 | 32231 | 14.88% |
| 2024-09-26 | 26.42 | 27.09 | 0.50 | 1.88% | 26.07 | 27.10 | 62329 | 16642 | 8.30% |
| 2024-09-25 | 26.03 | 26.59 | 0.56 | 2.15% | 25.83 | 27.17 | 80554 | 21269 | 10.73% |
| 2024-09-24 | 25.06 | 26.03 | 1.17 | 4.71% | 24.93 | 26.88 | 56250 | 14510 | 7.49% |
| 2024-09-23 | 24.89 | 24.86 | -0.01 | -0.04% | 24.53 | 25.15 | 17401 | 4326 | 2.32% |
| 2024-09-20 | 25.41 | 24.87 | -0.54 | -2.13% | 24.71 | 25.58 | 23493 | 5870 | 3.13% |
| 2024-09-19 | 25.29 | 25.41 | 0.12 | 0.47% | 25.05 | 25.68 | 29155 | 7406 | 3.88% |
| 2024-09-18 | 24.75 | 25.29 | 0.44 | 1.77% | 24.60 | 25.30 | 25029 | 6258 | 3.33% |
| 2024-09-13 | 26.08 | 24.85 | -1.38 | -5.26% | 24.84 | 26.22 | 40201 | 10158 | 5.35% |
| 2024-09-12 | 26.00 | 26.23 | -0.27 | -1.02% | 25.73 | 26.37 | 43314 | 11305 | 5.77% |
| 2024-09-11 | 25.58 | 26.50 | 1.05 | 4.13% | 25.58 | 27.27 | 73947 | 19594 | 9.85% |
| 2024-09-10 | 25.19 | 25.45 | 0.26 | 1.03% | 24.89 | 25.56 | 21538 | 5450 | 2.87% |
| 2024-09-09 | 25.01 | 25.19 | 0.19 | 0.76% | 24.60 | 25.64 | 25888 | 6545 | 3.45% |
| 2024-09-06 | 25.56 | 25.00 | -0.73 | -2.84% | 24.91 | 25.87 | 32319 | 8178 | 4.30% |
| 2024-09-05 | 26.02 | 25.73 | -0.45 | -1.72% | 25.35 | 26.49 | 53312 | 13762 | 7.10% |
| 2024-09-04 | 25.98 | 26.18 | 0.24 | 0.93% | 25.80 | 26.92 | 69923 | 18467 | 9.31% |
| 2024-09-03 | 25.30 | 25.94 | 0.52 | 2.05% | 25.19 | 26.55 | 53874 | 13982 | 7.17% |
| 2024-09-02 | 25.70 | 25.42 | -0.33 | -1.28% | 25.31 | 26.50 | 50898 | 13164 | 6.78% |
| 2024-08-30 | 25.51 | 25.75 | 0.08 | 0.31% | 25.30 | 26.59 | 73629 | 18998 | 9.80% |
| 2024-08-29 | 24.25 | 25.67 | 1.69 | 7.05% | 23.98 | 26.28 | 87603 | 22164 | 11.66% |
| 2024-08-28 | 23.70 | 23.98 | 0.41 | 1.74% | 22.88 | 24.18 | 48182 | 11453 | 6.42% |
| 2024-08-27 | 25.42 | 23.57 | -3.29 | -12.25% | 23.51 | 25.42 | 105313 | 25679 | 14.02% |
| 2024-08-26 | 23.15 | 26.86 | 3.44 | 14.69% | 23.15 | 28.10 | 131191 | 35692 | 17.47% |
| 2024-08-23 | 25.12 | 23.42 | -2.18 | -8.52% | 23.15 | 25.18 | 52432 | 12483 | 6.98% |
| 2024-08-22 | 26.01 | 25.60 | -0.67 | -2.55% | 25.43 | 26.55 | 46140 | 12005 | 6.14% |
| 2024-08-21 | 24.72 | 26.27 | 1.46 | 5.88% | 24.56 | 26.30 | 45440 | 11730 | 6.05% |
| 2024-08-20 | 25.38 | 24.81 | -0.37 | -1.47% | 24.73 | 26.08 | 21266 | 5397 | 2.83% |
| 2024-08-19 | 25.54 | 25.18 | -0.19 | -0.75% | 25.13 | 25.56 | 11650 | 2944 | 1.55% |
| 2024-08-16 | 26.40 | 25.37 | -0.91 | -3.46% | 25.22 | 26.42 | 25296 | 6480 | 3.37% |
| 2024-08-15 | 25.69 | 26.28 | 0.39 | 1.51% | 25.62 | 26.70 | 29669 | 7774 | 3.95% |
| 2024-08-14 | 25.70 | 25.89 | 0.05 | 0.19% | 25.55 | 26.37 | 31468 | 8136 | 4.19% |
| 2024-08-13 | 23.95 | 25.84 | 1.90 | 7.94% | 23.68 | 26.00 | 48713 | 12303 | 6.49% |