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 | 40.47 | 41.22 | 0.92 | 2.28% | 40.32 | 42.15 | 1230110 | 510562 | 5.63% |
| 2024-11-20 | 39.68 | 40.30 | 0.70 | 1.77% | 38.83 | 40.50 | 1020350 | 406871 | 4.67% |
| 2024-11-19 | 41.35 | 39.60 | -1.75 | -4.23% | 37.44 | 41.44 | 1949087 | 764322 | 8.92% |
| 2024-11-18 | 41.00 | 41.35 | 1.15 | 2.86% | 40.32 | 42.60 | 1813536 | 750840 | 8.30% |
| 2024-11-15 | 40.71 | 40.20 | -0.50 | -1.23% | 40.13 | 43.13 | 1659578 | 687810 | 7.60% |
| 2024-11-14 | 43.00 | 40.70 | -3.62 | -8.17% | 40.68 | 43.49 | 1576947 | 656850 | 7.22% |
| 2024-11-13 | 46.15 | 44.32 | -1.68 | -3.65% | 41.71 | 46.15 | 1842814 | 800541 | 8.44% |
| 2024-11-12 | 46.50 | 46.00 | 0.10 | 0.22% | 44.99 | 47.28 | 1392562 | 637055 | 6.38% |
| 2024-11-11 | 42.60 | 45.90 | 3.92 | 9.34% | 41.68 | 46.12 | 1561668 | 699399 | 7.15% |
| 2024-11-08 | 41.84 | 41.98 | 0.93 | 2.27% | 41.56 | 43.50 | 1300771 | 553174 | 5.96% |
| 2024-11-07 | 40.42 | 41.05 | -0.17 | -0.41% | 39.04 | 41.34 | 1218252 | 491535 | 5.58% |
| 2024-11-06 | 42.20 | 41.22 | -0.80 | -1.90% | 40.30 | 42.67 | 1722057 | 710158 | 7.88% |
| 2024-11-05 | 39.10 | 42.02 | 2.92 | 7.47% | 38.70 | 42.22 | 1795356 | 735049 | 8.22% |
| 2024-11-04 | 37.20 | 39.10 | 1.50 | 3.99% | 37.20 | 40.10 | 2011683 | 780595 | 9.21% |
| 2024-11-01 | 40.95 | 37.60 | -3.35 | -8.18% | 36.94 | 40.95 | 2138145 | 820434 | 9.79% |
| 2024-10-31 | 38.00 | 40.95 | 3.72 | 9.99% | 37.28 | 40.95 | 1963913 | 778881 | 8.99% |
| 2024-10-30 | 34.70 | 37.23 | 2.59 | 7.48% | 34.43 | 37.64 | 1743980 | 632694 | 7.99% |
| 2024-10-29 | 34.61 | 34.64 | 0.09 | 0.26% | 34.01 | 35.49 | 1248894 | 435216 | 5.72% |
| 2024-10-28 | 33.94 | 34.55 | 0.54 | 1.59% | 33.40 | 35.10 | 1211446 | 417206 | 5.55% |
| 2024-10-25 | 34.60 | 34.01 | -0.62 | -1.79% | 33.26 | 34.80 | 1348929 | 456750 | 6.18% |
| 2024-10-24 | 34.71 | 34.63 | -0.20 | -0.57% | 34.17 | 35.59 | 1131051 | 391421 | 5.18% |
| 2024-10-23 | 35.65 | 34.83 | -0.67 | -1.89% | 34.70 | 37.16 | 2103456 | 751303 | 9.63% |
| 2024-10-22 | 32.80 | 35.50 | 2.09 | 6.26% | 32.70 | 36.10 | 1824138 | 642078 | 8.35% |
| 2024-10-21 | 34.11 | 33.41 | -0.09 | -0.27% | 33.22 | 34.98 | 2158423 | 736509 | 9.88% |
| 2024-10-18 | 32.00 | 33.50 | 3.05 | 10.02% | 30.18 | 33.50 | 2174997 | 707935 | 9.96% |
| 2024-10-17 | 29.60 | 30.45 | 1.42 | 4.89% | 29.28 | 31.15 | 1858737 | 563657 | 8.51% |
| 2024-10-16 | 27.90 | 29.03 | 0.82 | 2.91% | 27.82 | 29.56 | 1494530 | 431574 | 6.84% |
| 2024-10-15 | 29.23 | 28.21 | -1.07 | -3.65% | 28.09 | 29.78 | 1260635 | 363500 | 5.77% |
| 2024-10-14 | 27.44 | 29.28 | 1.87 | 6.82% | 26.86 | 29.50 | 1512585 | 425993 | 6.93% |
| 2024-10-11 | 28.50 | 27.41 | -1.49 | -5.16% | 26.75 | 29.28 | 1405458 | 390564 | 6.44% |
| 2024-10-10 | 29.09 | 28.90 | -0.18 | -0.62% | 27.80 | 30.77 | 1721873 | 499684 | 7.88% |
| 2024-10-09 | 27.05 | 29.08 | 1.49 | 5.40% | 26.68 | 30.35 | 2418198 | 702974 | 11.07% |
| 2024-10-08 | 27.59 | 27.59 | 2.51 | 10.01% | 25.16 | 27.59 | 2700350 | 737407 | 12.36% |
| 2024-09-30 | 24.01 | 25.08 | 2.28 | 10.00% | 24.01 | 25.08 | 1269771 | 315756 | 5.81% |
| 2024-09-27 | 22.60 | 22.80 | 0.20 | 0.88% | 22.60 | 23.35 | 1130286 | 260263 | 5.18% |
| 2024-09-26 | 21.60 | 22.60 | 0.72 | 3.29% | 21.49 | 22.71 | 1236725 | 273195 | 5.66% |
| 2024-09-25 | 22.08 | 21.88 | -0.16 | -0.73% | 21.81 | 22.61 | 1257530 | 279121 | 5.76% |
| 2024-09-24 | 22.15 | 22.04 | 0.30 | 1.38% | 20.87 | 22.26 | 1132295 | 245514 | 5.18% |
| 2024-09-23 | 21.99 | 21.74 | -0.12 | -0.55% | 21.16 | 22.08 | 789444 | 171324 | 3.61% |
| 2024-09-20 | 21.70 | 21.86 | 0.12 | 0.55% | 21.62 | 22.76 | 942319 | 208835 | 4.31% |
| 2024-09-19 | 21.71 | 21.74 | 0.10 | 0.46% | 21.40 | 22.08 | 681382 | 148314 | 3.12% |
| 2024-09-18 | 22.00 | 21.64 | -0.60 | -2.70% | 21.30 | 22.37 | 877715 | 190445 | 4.02% |
| 2024-09-13 | 21.95 | 22.24 | -0.01 | -0.04% | 21.88 | 22.68 | 741894 | 165574 | 3.40% |
| 2024-09-12 | 22.40 | 22.25 | -0.20 | -0.89% | 22.20 | 23.10 | 787078 | 177873 | 3.60% |
| 2024-09-11 | 22.50 | 22.45 | -0.15 | -0.66% | 21.83 | 22.60 | 723810 | 161077 | 3.31% |
| 2024-09-10 | 22.60 | 22.60 | -0.03 | -0.13% | 22.07 | 22.75 | 939312 | 210545 | 4.30% |
| 2024-09-09 | 22.15 | 22.63 | 0.16 | 0.71% | 22.06 | 23.37 | 1310044 | 297332 | 6.00% |
| 2024-09-06 | 20.83 | 22.47 | 1.69 | 8.13% | 20.80 | 22.86 | 1844914 | 412435 | 8.45% |
| 2024-09-05 | 20.60 | 20.78 | 0.22 | 1.07% | 20.50 | 21.18 | 900745 | 187435 | 4.12% |
| 2024-09-04 | 20.60 | 20.56 | -0.09 | -0.44% | 20.29 | 20.90 | 770401 | 158380 | 3.53% |
| 2024-09-03 | 19.51 | 20.65 | 1.09 | 5.57% | 19.34 | 20.92 | 1318593 | 267092 | 6.04% |
| 2024-09-02 | 19.87 | 19.56 | -0.55 | -2.73% | 19.43 | 20.28 | 1159732 | 230810 | 5.31% |
| 2024-08-30 | 18.30 | 20.11 | 1.82 | 9.95% | 18.18 | 20.12 | 1724519 | 341230 | 7.90% |
| 2024-08-29 | 18.30 | 18.29 | -0.13 | -0.71% | 18.09 | 18.50 | 719982 | 131704 | 3.30% |
| 2024-08-28 | 19.78 | 18.42 | -1.28 | -6.50% | 18.01 | 19.83 | 1346252 | 252059 | 6.16% |
| 2024-08-27 | 20.51 | 19.70 | -0.90 | -4.37% | 19.50 | 20.60 | 922475 | 184049 | 4.22% |
| 2024-08-26 | 20.25 | 20.60 | 0.75 | 3.78% | 20.11 | 21.00 | 1041116 | 214130 | 4.77% |
| 2024-08-23 | 19.71 | 19.85 | 0.12 | 0.61% | 19.69 | 20.30 | 638500 | 127803 | 2.92% |
| 2024-08-22 | 20.26 | 19.73 | -0.59 | -2.90% | 19.65 | 20.50 | 763840 | 152316 | 3.50% |
| 2024-08-21 | 20.19 | 20.32 | 0.11 | 0.54% | 19.86 | 20.90 | 716932 | 145772 | 3.28% |
| 2024-08-20 | 20.80 | 20.21 | -0.50 | -2.41% | 19.97 | 20.88 | 818912 | 166653 | 3.75% |
| 2024-08-19 | 20.63 | 20.71 | 0.03 | 0.15% | 20.44 | 21.13 | 825089 | 171568 | 3.78% |
| 2024-08-16 | 19.95 | 20.68 | 0.50 | 2.48% | 19.94 | 21.08 | 1281784 | 264219 | 5.87% |
| 2024-08-15 | 19.31 | 20.18 | 1.16 | 6.10% | 19.26 | 20.62 | 1550770 | 312050 | 7.10% |
| 2024-08-14 | 19.24 | 19.02 | -0.38 | -1.96% | 18.97 | 19.33 | 537286 | 102686 | 2.46% |
| 2024-08-13 | 19.27 | 19.40 | 0.14 | 0.73% | 18.78 | 19.46 | 762176 | 145627 | 3.49% |