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 | 37.51 | 40.68 | 3.45 | 9.27% | 37.34 | 43.22 | 97052 | 38268 | 26.98% |
| 2024-11-20 | 36.20 | 37.23 | 1.08 | 2.99% | 35.80 | 37.90 | 39347 | 14539 | 10.94% |
| 2024-11-19 | 35.00 | 36.15 | 1.65 | 4.78% | 34.06 | 36.20 | 29554 | 10368 | 8.22% |
| 2024-11-18 | 36.80 | 34.50 | -1.94 | -5.32% | 33.70 | 37.00 | 34982 | 12161 | 9.72% |
| 2024-11-15 | 38.26 | 36.44 | -2.16 | -5.60% | 36.23 | 38.88 | 34964 | 13178 | 9.72% |
| 2024-11-14 | 39.80 | 38.60 | -1.60 | -3.98% | 38.30 | 40.31 | 32650 | 12806 | 9.08% |
| 2024-11-13 | 41.08 | 40.20 | -1.28 | -3.09% | 38.51 | 41.08 | 49545 | 19684 | 13.77% |
| 2024-11-12 | 44.00 | 41.48 | -2.49 | -5.66% | 40.84 | 44.60 | 86259 | 36872 | 23.98% |
| 2024-11-11 | 42.01 | 43.97 | 1.52 | 3.58% | 41.36 | 44.00 | 97597 | 41920 | 27.13% |
| 2024-11-08 | 40.67 | 42.45 | 1.58 | 3.87% | 40.01 | 42.99 | 101500 | 42462 | 28.22% |
| 2024-11-07 | 41.30 | 40.87 | -0.38 | -0.92% | 40.19 | 43.00 | 108993 | 45034 | 30.30% |
| 2024-11-06 | 39.59 | 41.25 | 1.45 | 3.64% | 38.14 | 41.46 | 126786 | 50229 | 35.25% |
| 2024-11-05 | 36.41 | 39.80 | 3.94 | 10.99% | 36.39 | 41.78 | 125543 | 48650 | 34.90% |
| 2024-11-04 | 34.70 | 35.86 | 0.46 | 1.30% | 34.70 | 36.00 | 48016 | 17075 | 13.35% |
| 2024-11-01 | 39.51 | 35.40 | -4.50 | -11.28% | 35.18 | 39.90 | 88115 | 32320 | 24.50% |
| 2024-10-31 | 39.60 | 39.90 | 0.54 | 1.37% | 39.02 | 40.78 | 86929 | 34716 | 24.17% |
| 2024-10-30 | 39.61 | 39.36 | -1.88 | -4.56% | 37.90 | 40.42 | 93741 | 36624 | 26.06% |
| 2024-10-29 | 41.77 | 41.24 | -1.77 | -4.12% | 40.58 | 44.66 | 127052 | 53930 | 35.32% |
| 2024-10-28 | 40.34 | 43.01 | 1.56 | 3.76% | 39.62 | 43.33 | 120742 | 50427 | 33.57% |
| 2024-10-25 | 39.13 | 41.45 | 1.57 | 3.94% | 38.68 | 43.59 | 135304 | 55380 | 37.61% |
| 2024-10-24 | 41.99 | 39.88 | -5.12 | -11.38% | 39.01 | 42.00 | 137062 | 55203 | 38.10% |
| 2024-10-23 | 42.83 | 45.00 | 3.00 | 7.14% | 41.99 | 45.50 | 176681 | 77798 | 49.12% |
| 2024-10-22 | 45.76 | 42.00 | -6.55 | -13.49% | 42.00 | 48.66 | 200478 | 90442 | 55.73% |
| 2024-10-21 | 47.00 | 48.55 | 8.09 | 20.00% | 44.52 | 48.55 | 196202 | 92229 | 54.54% |
| 2024-10-18 | 38.77 | 40.46 | 6.74 | 19.99% | 38.77 | 40.46 | 48656 | 19437 | 13.53% |
| 2024-10-17 | 28.68 | 33.72 | 5.62 | 20.00% | 28.41 | 33.72 | 188063 | 59152 | 52.28% |
| 2024-10-16 | 28.12 | 28.10 | -3.04 | -9.76% | 27.44 | 29.50 | 158635 | 45370 | 44.10% |
| 2024-10-15 | 26.11 | 31.14 | 4.39 | 16.41% | 26.11 | 32.10 | 221299 | 67772 | 61.52% |
| 2024-10-14 | 24.54 | 26.75 | 2.30 | 9.41% | 24.11 | 26.85 | 80361 | 20762 | 22.34% |
| 2024-10-11 | 24.52 | 24.45 | 0.03 | 0.12% | 23.70 | 25.80 | 48229 | 11881 | 13.41% |
| 2024-10-10 | 24.59 | 24.42 | -0.24 | -0.97% | 24.13 | 25.70 | 55061 | 13710 | 15.31% |
| 2024-10-09 | 28.05 | 24.66 | -5.88 | -19.25% | 24.51 | 28.09 | 94513 | 25300 | 26.27% |
| 2024-10-08 | 30.00 | 30.54 | 5.09 | 20.00% | 25.84 | 30.54 | 139045 | 39651 | 38.65% |
| 2024-09-30 | 23.08 | 25.45 | 3.44 | 15.63% | 22.63 | 26.23 | 102528 | 24863 | 28.50% |
| 2024-09-27 | 20.95 | 22.01 | 1.30 | 6.28% | 20.76 | 22.50 | 77790 | 16904 | 21.63% |
| 2024-09-26 | 20.28 | 20.71 | 0.03 | 0.15% | 20.20 | 20.87 | 49480 | 10157 | 13.76% |
| 2024-09-25 | 20.17 | 20.68 | 0.43 | 2.12% | 20.01 | 20.94 | 62580 | 12855 | 17.40% |
| 2024-09-24 | 19.98 | 20.25 | 0.16 | 0.80% | 19.08 | 20.27 | 57175 | 11315 | 15.89% |
| 2024-09-23 | 19.49 | 20.09 | 0.31 | 1.57% | 19.27 | 20.56 | 45022 | 9026 | 12.52% |
| 2024-09-20 | 19.36 | 19.78 | 0.49 | 2.54% | 19.05 | 19.96 | 38808 | 7589 | 10.79% |
| 2024-09-19 | 19.49 | 19.29 | -0.01 | -0.05% | 18.85 | 19.59 | 32863 | 6327 | 9.14% |
| 2024-09-18 | 19.09 | 19.30 | -0.14 | -0.72% | 18.92 | 19.63 | 36719 | 7059 | 10.21% |
| 2024-09-13 | 21.11 | 19.44 | -1.98 | -9.24% | 19.44 | 21.28 | 62361 | 12561 | 17.34% |
| 2024-09-12 | 21.68 | 21.42 | 0.52 | 2.49% | 21.00 | 22.55 | 62366 | 13421 | 17.34% |
| 2024-09-11 | 21.79 | 20.90 | -0.13 | -0.62% | 20.90 | 22.66 | 80461 | 17570 | 22.37% |
| 2024-09-10 | 20.50 | 21.03 | 0.28 | 1.35% | 20.50 | 21.06 | 38291 | 7978 | 10.64% |
| 2024-09-09 | 20.43 | 20.75 | 0.28 | 1.37% | 19.90 | 20.96 | 39909 | 8209 | 11.09% |
| 2024-09-06 | 21.30 | 20.47 | -1.04 | -4.83% | 20.30 | 21.31 | 60799 | 12592 | 16.90% |
| 2024-09-05 | 22.07 | 21.51 | -0.38 | -1.74% | 21.15 | 22.40 | 65807 | 14156 | 18.29% |
| 2024-09-04 | 21.07 | 21.89 | 0.27 | 1.25% | 20.57 | 22.14 | 89088 | 19107 | 24.77% |
| 2024-09-03 | 20.89 | 21.62 | 0.06 | 0.28% | 20.81 | 21.99 | 81810 | 17486 | 22.74% |
| 2024-09-02 | 20.45 | 21.56 | 1.07 | 5.22% | 20.45 | 22.57 | 117123 | 25230 | 32.56% |
| 2024-08-30 | 19.57 | 20.49 | 0.72 | 3.64% | 19.46 | 21.10 | 83364 | 17105 | 23.17% |
| 2024-08-29 | 19.30 | 19.77 | 0.18 | 0.92% | 19.02 | 19.85 | 48477 | 9490 | 13.48% |
| 2024-08-28 | 19.55 | 19.59 | -0.61 | -3.02% | 19.09 | 20.00 | 59557 | 11643 | 16.56% |
| 2024-08-27 | 20.67 | 20.20 | -0.72 | -3.44% | 19.91 | 20.94 | 70942 | 14390 | 19.72% |
| 2024-08-26 | 21.26 | 20.92 | -0.49 | -2.29% | 20.62 | 21.41 | 69394 | 14510 | 19.29% |
| 2024-08-23 | 20.63 | 21.41 | 0.12 | 0.56% | 20.30 | 22.00 | 100508 | 21303 | 27.94% |
| 2024-08-22 | 20.91 | 21.29 | 0.61 | 2.95% | 20.11 | 21.66 | 111432 | 23369 | 30.98% |
| 2024-08-21 | 21.39 | 20.68 | -0.77 | -3.59% | 20.62 | 21.81 | 97303 | 20468 | 27.05% |
| 2024-08-20 | 21.00 | 21.45 | -1.24 | -5.46% | 20.82 | 22.39 | 118664 | 25615 | 32.99% |
| 2024-08-19 | 27.39 | 22.69 | -5.67 | -19.99% | 22.69 | 27.40 | 167071 | 40384 | 46.45% |
| 2024-08-16 | 23.76 | 28.36 | 4.73 | 20.02% | 23.76 | 28.36 | 179693 | 47281 | 49.95% |
| 2024-08-15 | 19.46 | 23.63 | 3.94 | 20.01% | 18.90 | 23.63 | 162288 | 35054 | 45.12% |
| 2024-08-14 | 20.49 | 19.69 | 0.95 | 5.07% | 19.31 | 21.07 | 94819 | 18891 | 26.36% |