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 | 40.68 | 41.03 | 0.03 | 0.07% | 40.40 | 41.70 | 668492 | 274854 | 9.43% |
| 2024-11-20 | 40.70 | 41.00 | 0.22 | 0.54% | 39.68 | 41.39 | 688617 | 278127 | 9.71% |
| 2024-11-19 | 39.90 | 40.78 | 0.89 | 2.23% | 38.26 | 41.00 | 775798 | 306884 | 10.94% |
| 2024-11-18 | 38.86 | 39.89 | 0.52 | 1.32% | 38.20 | 41.50 | 753150 | 300224 | 10.62% |
| 2024-11-15 | 43.15 | 39.37 | -4.37 | -9.99% | 39.37 | 43.95 | 905524 | 373115 | 12.77% |
| 2024-11-14 | 44.13 | 43.74 | -0.93 | -2.08% | 43.50 | 45.58 | 567290 | 251807 | 8.00% |
| 2024-11-13 | 45.78 | 44.67 | -1.67 | -3.60% | 43.71 | 45.78 | 806933 | 359327 | 11.38% |
| 2024-11-12 | 44.10 | 46.34 | 1.55 | 3.46% | 43.10 | 47.94 | 1292994 | 595185 | 18.24% |
| 2024-11-11 | 43.95 | 44.79 | 0.34 | 0.76% | 43.92 | 46.00 | 999369 | 450801 | 14.10% |
| 2024-11-08 | 45.20 | 44.45 | -0.71 | -1.57% | 44.00 | 46.80 | 1095038 | 500612 | 15.45% |
| 2024-11-07 | 46.69 | 45.16 | -1.52 | -3.26% | 43.09 | 46.69 | 1181484 | 529564 | 16.67% |
| 2024-11-06 | 43.96 | 46.68 | 2.73 | 6.21% | 43.16 | 48.20 | 1484280 | 678726 | 20.94% |
| 2024-11-05 | 42.45 | 43.95 | 1.52 | 3.58% | 42.45 | 44.88 | 1219983 | 533722 | 17.21% |
| 2024-11-04 | 41.58 | 42.43 | -3.77 | -8.16% | 41.58 | 46.40 | 1526777 | 653297 | 21.54% |
| 2024-11-01 | 49.90 | 46.20 | -5.13 | -9.99% | 46.20 | 50.33 | 1295042 | 615714 | 18.27% |
| 2024-10-31 | 48.58 | 51.33 | 2.85 | 5.88% | 46.90 | 53.33 | 2051189 | 1043809 | 28.93% |
| 2024-10-30 | 44.00 | 48.48 | 3.18 | 7.02% | 42.98 | 49.60 | 2035822 | 935272 | 28.72% |
| 2024-10-29 | 46.64 | 45.30 | -1.35 | -2.89% | 44.60 | 51.00 | 2249317 | 1085951 | 31.73% |
| 2024-10-28 | 40.60 | 46.65 | 4.24 | 10.00% | 40.60 | 46.65 | 2171036 | 962791 | 30.62% |
| 2024-10-25 | 40.50 | 42.41 | 3.46 | 8.88% | 38.95 | 42.81 | 2465948 | 1012520 | 34.78% |
| 2024-10-24 | 35.13 | 38.95 | 3.54 | 10.00% | 35.12 | 38.95 | 1526810 | 568211 | 21.54% |
| 2024-10-23 | 38.03 | 35.41 | -1.88 | -5.04% | 34.58 | 39.87 | 2909796 | 1097305 | 41.05% |
| 2024-10-22 | 37.29 | 37.29 | 3.39 | 10.00% | 36.50 | 37.29 | 629506 | 234485 | 8.88% |
| 2024-10-21 | 33.90 | 33.90 | 3.08 | 9.99% | 33.90 | 33.90 | 82172 | 27856 | 1.16% |
| 2024-10-18 | 27.86 | 30.82 | 2.80 | 9.99% | 27.81 | 30.82 | 1250675 | 377311 | 17.64% |
| 2024-10-17 | 28.85 | 28.02 | -0.31 | -1.09% | 27.88 | 29.04 | 738258 | 210364 | 10.41% |
| 2024-10-16 | 27.20 | 28.33 | -0.13 | -0.46% | 27.20 | 28.83 | 645992 | 182444 | 9.11% |
| 2024-10-15 | 29.20 | 28.46 | -0.75 | -2.57% | 28.10 | 30.28 | 1122148 | 327619 | 15.83% |
| 2024-10-14 | 27.00 | 29.21 | 2.01 | 7.39% | 26.25 | 29.92 | 1132402 | 316890 | 15.97% |
| 2024-10-11 | 26.80 | 27.20 | -0.50 | -1.81% | 26.56 | 28.40 | 831436 | 228593 | 11.73% |
| 2024-10-10 | 29.92 | 27.70 | -2.75 | -9.03% | 27.46 | 29.96 | 1348132 | 385881 | 19.02% |
| 2024-10-09 | 28.78 | 30.45 | 2.48 | 8.87% | 26.80 | 30.77 | 1847284 | 551033 | 26.06% |
| 2024-10-08 | 27.97 | 27.97 | 2.54 | 9.99% | 26.66 | 27.97 | 776651 | 215809 | 10.96% |
| 2024-09-30 | 24.20 | 25.43 | 2.31 | 9.99% | 23.51 | 25.43 | 1267428 | 312796 | 17.88% |
| 2024-09-27 | 21.99 | 23.12 | 1.41 | 6.49% | 21.84 | 23.44 | 789741 | 177828 | 11.14% |
| 2024-09-26 | 20.72 | 21.71 | 0.85 | 4.07% | 20.71 | 21.79 | 923215 | 197469 | 13.02% |
| 2024-09-25 | 21.00 | 20.86 | -0.08 | -0.38% | 20.79 | 21.91 | 976507 | 207956 | 13.77% |
| 2024-09-24 | 20.19 | 20.94 | 0.87 | 4.33% | 19.68 | 21.00 | 874960 | 178758 | 12.34% |
| 2024-09-23 | 20.40 | 20.07 | -0.72 | -3.46% | 20.07 | 20.61 | 555099 | 112471 | 7.83% |
| 2024-09-20 | 20.20 | 20.79 | 0.53 | 2.62% | 19.62 | 21.26 | 922544 | 188339 | 13.01% |
| 2024-09-19 | 19.68 | 20.26 | 0.70 | 3.58% | 19.56 | 20.48 | 665074 | 133946 | 9.38% |
| 2024-09-18 | 19.85 | 19.56 | -0.19 | -0.96% | 19.34 | 20.17 | 433049 | 85218 | 6.11% |
| 2024-09-13 | 20.50 | 19.75 | -0.86 | -4.17% | 19.75 | 20.61 | 599981 | 120300 | 8.46% |
| 2024-09-12 | 21.30 | 20.61 | -0.67 | -3.15% | 20.58 | 21.49 | 586482 | 123162 | 8.27% |
| 2024-09-11 | 21.05 | 21.28 | 0.01 | 0.05% | 20.65 | 21.66 | 693410 | 146829 | 9.78% |
| 2024-09-10 | 21.37 | 21.27 | -0.30 | -1.39% | 20.64 | 21.45 | 816220 | 172060 | 11.51% |
| 2024-09-09 | 20.01 | 21.57 | 1.23 | 6.05% | 19.93 | 21.73 | 1069437 | 225901 | 15.09% |
| 2024-09-06 | 19.74 | 20.34 | 0.52 | 2.62% | 19.69 | 21.49 | 1033109 | 212691 | 14.57% |
| 2024-09-05 | 19.23 | 19.82 | 0.59 | 3.07% | 19.18 | 20.09 | 593502 | 116789 | 8.37% |
| 2024-09-04 | 19.14 | 19.23 | -0.22 | -1.13% | 18.92 | 19.55 | 376269 | 72420 | 5.31% |
| 2024-09-03 | 19.59 | 19.45 | -0.08 | -0.41% | 19.25 | 19.79 | 457772 | 89357 | 6.46% |
| 2024-09-02 | 20.46 | 19.53 | -1.11 | -5.38% | 19.50 | 20.86 | 752383 | 150704 | 10.61% |
| 2024-08-30 | 19.30 | 20.64 | 1.27 | 6.56% | 19.21 | 20.75 | 987642 | 199875 | 13.93% |
| 2024-08-29 | 19.00 | 19.37 | 0.17 | 0.89% | 18.82 | 19.66 | 569728 | 109986 | 8.04% |
| 2024-08-28 | 19.10 | 19.20 | 0.05 | 0.26% | 18.93 | 19.35 | 491918 | 94323 | 6.94% |
| 2024-08-27 | 19.67 | 19.15 | -0.63 | -3.19% | 19.04 | 19.85 | 591711 | 114592 | 8.35% |
| 2024-08-26 | 20.36 | 19.78 | -0.59 | -2.90% | 19.63 | 20.55 | 666716 | 132403 | 9.40% |
| 2024-08-23 | 20.93 | 20.37 | -0.84 | -3.96% | 20.15 | 21.02 | 689309 | 141798 | 9.72% |
| 2024-08-22 | 21.00 | 21.21 | 0.11 | 0.52% | 20.85 | 21.47 | 656232 | 138709 | 9.26% |
| 2024-08-21 | 21.51 | 21.10 | -0.54 | -2.50% | 21.01 | 21.97 | 716678 | 152818 | 10.11% |
| 2024-08-20 | 21.85 | 21.64 | -0.30 | -1.37% | 21.50 | 22.20 | 598961 | 130237 | 8.45% |
| 2024-08-19 | 22.01 | 21.94 | -0.84 | -3.69% | 21.20 | 22.49 | 958425 | 210102 | 13.52% |
| 2024-08-16 | 24.77 | 22.78 | -1.64 | -6.72% | 22.30 | 24.92 | 1240357 | 295844 | 17.50% |
| 2024-08-15 | 24.26 | 24.42 | -0.33 | -1.33% | 23.90 | 24.95 | 1071112 | 260579 | 15.11% |
| 2024-08-14 | 23.25 | 24.75 | 1.36 | 5.81% | 23.22 | 25.60 | 1534453 | 375257 | 21.64% |
| 2024-08-13 | 22.86 | 23.39 | 0.39 | 1.70% | 22.50 | 23.83 | 813280 | 188621 | 11.47% |