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 | 37.99 | 37.21 | 0.16 | 0.43% | 36.56 | 38.42 | 33518 | 12554 | 4.87% |
| 2024-11-20 | 35.90 | 37.05 | 0.94 | 2.60% | 35.87 | 37.42 | 34689 | 12737 | 5.04% |
| 2024-11-19 | 34.99 | 36.11 | 1.42 | 4.09% | 34.90 | 36.26 | 31919 | 11314 | 4.64% |
| 2024-11-18 | 36.99 | 34.69 | -1.57 | -4.33% | 34.53 | 37.19 | 32077 | 11361 | 4.66% |
| 2024-11-15 | 38.33 | 36.26 | -1.44 | -3.82% | 36.23 | 38.50 | 32792 | 12286 | 4.76% |
| 2024-11-14 | 38.87 | 37.70 | -1.18 | -3.03% | 37.53 | 38.87 | 30731 | 11744 | 4.46% |
| 2024-11-13 | 40.12 | 38.88 | -1.31 | -3.26% | 37.18 | 40.15 | 67513 | 25898 | 9.81% |
| 2024-11-12 | 42.00 | 40.19 | -0.90 | -2.19% | 39.69 | 42.89 | 88232 | 36691 | 12.81% |
| 2024-11-11 | 40.05 | 41.09 | 0.36 | 0.88% | 39.56 | 41.09 | 51862 | 20914 | 7.53% |
| 2024-11-08 | 41.49 | 40.73 | 0.13 | 0.32% | 40.10 | 41.61 | 70875 | 28986 | 10.29% |
| 2024-11-07 | 40.00 | 40.60 | 0.66 | 1.65% | 39.00 | 40.66 | 58459 | 23407 | 8.49% |
| 2024-11-06 | 40.77 | 39.94 | -1.31 | -3.18% | 39.46 | 41.88 | 69678 | 28103 | 10.12% |
| 2024-11-05 | 39.03 | 41.25 | 1.83 | 4.64% | 38.51 | 41.66 | 81260 | 32645 | 11.80% |
| 2024-11-04 | 38.51 | 39.42 | -0.08 | -0.20% | 36.52 | 40.17 | 71606 | 27816 | 10.40% |
| 2024-11-01 | 47.60 | 39.50 | -8.60 | -17.88% | 39.00 | 47.80 | 121098 | 51491 | 17.59% |
| 2024-10-31 | 46.88 | 48.10 | 0.98 | 2.08% | 45.31 | 49.38 | 124398 | 59003 | 18.07% |
| 2024-10-30 | 51.50 | 47.12 | -6.76 | -12.55% | 45.11 | 52.50 | 155835 | 77406 | 22.63% |
| 2024-10-29 | 48.92 | 53.88 | 2.51 | 4.89% | 47.25 | 58.66 | 200100 | 104184 | 29.06% |
| 2024-10-28 | 53.35 | 51.37 | 0.90 | 1.78% | 48.00 | 57.97 | 216579 | 115924 | 31.46% |
| 2024-10-25 | 43.00 | 50.47 | 8.41 | 20.00% | 43.00 | 50.47 | 221226 | 104139 | 32.13% |
| 2024-10-24 | 42.06 | 42.06 | 7.01 | 20.00% | 39.64 | 42.06 | 164739 | 68799 | 23.93% |
| 2024-10-23 | 35.05 | 35.05 | 5.84 | 19.99% | 35.05 | 35.05 | 6315 | 2213 | 0.92% |
| 2024-10-22 | 29.21 | 29.21 | 4.87 | 20.01% | 29.21 | 29.21 | 6002 | 1753 | 0.87% |
| 2024-09-30 | 22.20 | 24.34 | 2.70 | 12.48% | 22.05 | 25.00 | 51026 | 11964 | 8.16% |
| 2024-09-27 | 21.03 | 21.64 | 0.95 | 4.59% | 20.68 | 21.95 | 29966 | 6391 | 4.79% |
| 2024-09-26 | 20.10 | 20.69 | 0.59 | 2.94% | 19.82 | 20.95 | 24727 | 5051 | 3.95% |
| 2024-09-25 | 19.70 | 20.10 | 0.51 | 2.60% | 19.70 | 20.97 | 21595 | 4381 | 3.45% |
| 2024-09-24 | 19.18 | 19.59 | 0.52 | 2.73% | 18.88 | 19.60 | 11527 | 2224 | 1.84% |
| 2024-09-23 | 19.15 | 19.07 | 0.13 | 0.69% | 18.96 | 19.29 | 4936 | 943 | 0.79% |
| 2024-09-20 | 19.36 | 18.94 | -0.41 | -2.12% | 18.89 | 19.45 | 6453 | 1230 | 1.03% |
| 2024-09-19 | 19.07 | 19.35 | 0.47 | 2.49% | 18.95 | 19.51 | 8699 | 1677 | 1.39% |
| 2024-09-18 | 19.00 | 18.88 | -0.13 | -0.68% | 18.52 | 19.20 | 5404 | 1014 | 0.86% |
| 2024-09-13 | 19.60 | 19.01 | -0.53 | -2.71% | 19.00 | 19.60 | 7537 | 1448 | 1.20% |
| 2024-09-12 | 19.85 | 19.54 | -0.18 | -0.91% | 19.50 | 20.10 | 6018 | 1192 | 0.96% |
| 2024-09-11 | 19.66 | 19.72 | -0.20 | -1.00% | 19.51 | 19.96 | 4414 | 872 | 0.71% |
| 2024-09-10 | 19.86 | 19.92 | 0.08 | 0.40% | 19.56 | 20.17 | 6504 | 1290 | 1.04% |
| 2024-09-09 | 19.75 | 19.84 | -0.02 | -0.10% | 19.56 | 20.18 | 6395 | 1271 | 1.02% |
| 2024-09-06 | 20.32 | 19.86 | -0.66 | -3.22% | 19.86 | 20.62 | 7598 | 1526 | 1.21% |
| 2024-09-05 | 20.25 | 20.52 | 0.18 | 0.88% | 20.25 | 20.64 | 6155 | 1260 | 0.98% |
| 2024-09-04 | 20.50 | 20.34 | -0.21 | -1.02% | 20.32 | 20.71 | 6450 | 1318 | 1.03% |
| 2024-09-03 | 20.60 | 20.55 | 0.02 | 0.10% | 20.38 | 20.94 | 7628 | 1574 | 1.22% |
| 2024-09-02 | 21.00 | 20.53 | -0.32 | -1.53% | 20.53 | 21.00 | 7745 | 1607 | 1.24% |
| 2024-08-30 | 20.55 | 20.85 | 0.30 | 1.46% | 20.29 | 21.09 | 11746 | 2448 | 1.88% |
| 2024-08-29 | 20.41 | 20.55 | 0.14 | 0.69% | 20.20 | 20.68 | 7411 | 1520 | 1.18% |
| 2024-08-28 | 20.17 | 20.41 | 0.06 | 0.29% | 19.95 | 20.65 | 7770 | 1581 | 1.24% |
| 2024-08-27 | 20.30 | 20.35 | 0.05 | 0.25% | 20.21 | 20.75 | 9162 | 1875 | 1.46% |
| 2024-08-26 | 20.05 | 20.30 | 0.12 | 0.59% | 19.95 | 20.44 | 7312 | 1480 | 1.17% |
| 2024-08-23 | 20.52 | 20.18 | -0.35 | -1.70% | 19.80 | 20.54 | 10569 | 2128 | 1.69% |
| 2024-08-22 | 21.20 | 20.53 | -0.79 | -3.71% | 20.50 | 21.46 | 12101 | 2519 | 1.93% |
| 2024-08-21 | 21.45 | 21.32 | -0.13 | -0.61% | 21.08 | 21.68 | 10002 | 2140 | 1.60% |
| 2024-08-20 | 22.36 | 21.45 | -0.49 | -2.23% | 21.38 | 22.36 | 12669 | 2745 | 2.03% |
| 2024-08-19 | 22.63 | 21.94 | -0.88 | -3.86% | 21.81 | 22.73 | 18251 | 4040 | 2.92% |
| 2024-08-16 | 22.34 | 22.82 | 0.50 | 2.24% | 21.90 | 22.90 | 21338 | 4808 | 3.41% |
| 2024-08-15 | 22.22 | 22.32 | 0.09 | 0.40% | 21.98 | 22.79 | 15521 | 3461 | 2.48% |
| 2024-08-14 | 22.64 | 22.23 | -0.33 | -1.46% | 22.13 | 22.74 | 15023 | 3354 | 2.40% |
| 2024-08-13 | 22.41 | 22.56 | -0.19 | -0.84% | 22.21 | 22.66 | 18012 | 4042 | 2.88% |