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 | 41.78 | 41.10 | -0.96 | -2.28% | 40.80 | 42.70 | 125854 | 52143 | 4.72% |
| 2024-11-20 | 41.00 | 42.06 | 0.09 | 0.21% | 40.85 | 42.40 | 150495 | 63044 | 5.64% |
| 2024-11-19 | 38.91 | 41.97 | 2.87 | 7.34% | 38.22 | 42.90 | 199749 | 80308 | 7.49% |
| 2024-11-18 | 38.76 | 39.10 | 0.30 | 0.77% | 38.00 | 40.40 | 146804 | 57600 | 5.51% |
| 2024-11-15 | 39.90 | 38.80 | -1.10 | -2.76% | 38.62 | 40.68 | 133155 | 52965 | 4.99% |
| 2024-11-14 | 39.75 | 39.90 | -0.95 | -2.33% | 39.46 | 41.88 | 137575 | 55885 | 5.16% |
| 2024-11-13 | 44.00 | 40.85 | -2.45 | -5.66% | 39.98 | 44.20 | 204242 | 84732 | 7.66% |
| 2024-11-12 | 42.08 | 43.30 | 0.89 | 2.10% | 42.00 | 44.36 | 214706 | 92546 | 8.05% |
| 2024-11-11 | 42.00 | 42.41 | -1.15 | -2.64% | 41.00 | 43.26 | 210538 | 88820 | 7.90% |
| 2024-11-08 | 45.49 | 43.56 | -1.25 | -2.79% | 41.86 | 48.79 | 409343 | 180945 | 15.35% |
| 2024-11-07 | 40.00 | 44.81 | 4.07 | 9.99% | 39.20 | 44.81 | 357937 | 155022 | 13.42% |
| 2024-11-06 | 37.03 | 40.74 | 3.34 | 8.93% | 36.22 | 41.14 | 381851 | 150895 | 14.32% |
| 2024-11-05 | 35.50 | 37.40 | 0.51 | 1.38% | 35.20 | 39.54 | 305283 | 110845 | 11.45% |
| 2024-11-04 | 33.53 | 36.89 | 3.35 | 9.99% | 32.80 | 36.89 | 305537 | 107957 | 11.46% |
| 2024-11-01 | 31.96 | 33.54 | 1.28 | 3.97% | 31.70 | 35.49 | 266884 | 89581 | 10.01% |
| 2024-10-31 | 30.89 | 32.26 | 0.90 | 2.87% | 30.76 | 32.35 | 142610 | 45259 | 5.35% |
| 2024-10-30 | 31.06 | 31.36 | -0.13 | -0.41% | 30.38 | 31.73 | 136072 | 42200 | 5.10% |
| 2024-10-29 | 31.91 | 31.49 | -0.93 | -2.87% | 31.35 | 33.86 | 201227 | 64894 | 7.55% |
| 2024-10-28 | 35.37 | 32.42 | -1.26 | -3.74% | 32.32 | 35.38 | 270021 | 89353 | 10.13% |
| 2024-10-25 | 33.00 | 33.68 | 1.34 | 4.14% | 31.80 | 33.99 | 210056 | 69610 | 7.88% |
| 2024-10-24 | 32.66 | 32.34 | -1.10 | -3.29% | 32.21 | 33.58 | 116605 | 38206 | 4.37% |
| 2024-10-23 | 33.00 | 33.44 | 0.69 | 2.11% | 32.45 | 34.63 | 203108 | 67856 | 7.62% |
| 2024-10-22 | 32.38 | 32.75 | 0.21 | 0.65% | 31.00 | 35.08 | 290273 | 96659 | 10.89% |
| 2024-10-21 | 29.49 | 32.54 | 2.96 | 10.01% | 29.00 | 32.54 | 257019 | 82317 | 9.64% |
| 2024-10-18 | 27.42 | 29.58 | 1.92 | 6.94% | 27.07 | 29.64 | 152073 | 43564 | 5.70% |
| 2024-10-17 | 27.34 | 27.66 | 0.29 | 1.06% | 27.31 | 28.20 | 86890 | 24152 | 3.26% |
| 2024-10-16 | 27.10 | 27.37 | -0.14 | -0.51% | 27.02 | 27.72 | 52164 | 14274 | 1.96% |
| 2024-10-15 | 27.40 | 27.51 | -0.17 | -0.61% | 26.88 | 27.99 | 65007 | 17838 | 2.44% |
| 2024-10-14 | 28.17 | 27.68 | -0.43 | -1.53% | 26.80 | 28.18 | 94842 | 25993 | 3.56% |
| 2024-10-11 | 28.00 | 28.11 | 0.14 | 0.50% | 27.44 | 29.02 | 134647 | 38256 | 5.05% |
| 2024-10-10 | 25.86 | 27.97 | 1.42 | 5.35% | 25.80 | 28.32 | 155966 | 42281 | 5.85% |
| 2024-10-09 | 28.57 | 26.55 | -2.95 | -10.00% | 26.55 | 28.57 | 152573 | 41373 | 5.72% |
| 2024-10-08 | 33.19 | 29.50 | -0.97 | -3.18% | 28.35 | 33.45 | 272436 | 82927 | 10.22% |
| 2024-09-30 | 28.63 | 30.47 | 2.77 | 10.00% | 28.02 | 30.47 | 195950 | 57151 | 7.35% |
| 2024-09-27 | 27.25 | 27.70 | 1.00 | 3.75% | 25.86 | 27.72 | 155671 | 41458 | 5.84% |
| 2024-09-26 | 26.00 | 26.70 | 0.41 | 1.56% | 25.70 | 26.75 | 142563 | 37447 | 5.35% |
| 2024-09-25 | 25.00 | 26.29 | 1.11 | 4.41% | 24.73 | 26.75 | 172210 | 44609 | 6.46% |
| 2024-09-24 | 24.08 | 25.18 | 1.24 | 5.18% | 23.80 | 25.19 | 136619 | 33685 | 5.12% |
| 2024-09-23 | 24.18 | 23.94 | -0.22 | -0.91% | 23.60 | 24.28 | 72715 | 17426 | 2.73% |
| 2024-09-20 | 24.11 | 24.16 | -0.17 | -0.70% | 24.10 | 24.53 | 67357 | 16367 | 2.53% |
| 2024-09-19 | 24.20 | 24.33 | -0.09 | -0.37% | 24.18 | 24.57 | 74020 | 18031 | 2.78% |
| 2024-09-18 | 23.55 | 24.42 | 0.67 | 2.82% | 22.91 | 24.50 | 109873 | 26229 | 4.12% |
| 2024-09-13 | 22.97 | 23.75 | 0.60 | 2.59% | 22.72 | 23.78 | 90293 | 21068 | 3.39% |
| 2024-09-12 | 22.94 | 23.15 | 0.20 | 0.87% | 22.47 | 23.22 | 69235 | 15914 | 2.60% |
| 2024-09-11 | 22.82 | 22.95 | -0.19 | -0.82% | 22.71 | 23.23 | 51432 | 11807 | 1.93% |
| 2024-09-10 | 24.05 | 23.14 | -0.71 | -2.98% | 22.69 | 24.07 | 98793 | 22821 | 3.70% |
| 2024-09-09 | 24.50 | 23.85 | -0.87 | -3.52% | 23.80 | 24.80 | 103126 | 24930 | 3.87% |
| 2024-09-06 | 24.47 | 24.72 | 0.19 | 0.77% | 24.38 | 24.98 | 94367 | 23282 | 3.54% |
| 2024-09-05 | 24.23 | 24.53 | 0.22 | 0.90% | 24.12 | 24.60 | 65094 | 15885 | 2.44% |
| 2024-09-04 | 24.39 | 24.31 | -0.33 | -1.34% | 24.23 | 24.98 | 82045 | 20172 | 3.08% |
| 2024-09-03 | 24.70 | 24.64 | -0.06 | -0.24% | 24.55 | 25.15 | 84640 | 21010 | 3.17% |
| 2024-09-02 | 24.42 | 24.70 | 0.31 | 1.27% | 24.25 | 25.77 | 153341 | 38437 | 5.75% |
| 2024-08-30 | 23.99 | 24.39 | 0.46 | 1.92% | 23.75 | 24.80 | 118275 | 28746 | 4.44% |
| 2024-08-29 | 22.89 | 23.93 | 0.52 | 2.22% | 22.55 | 24.05 | 107035 | 25081 | 4.01% |
| 2024-08-28 | 23.82 | 23.41 | -0.42 | -1.76% | 23.25 | 24.86 | 151430 | 36593 | 5.68% |
| 2024-08-27 | 23.31 | 23.83 | 0.34 | 1.45% | 23.01 | 23.85 | 98327 | 23123 | 3.69% |
| 2024-08-26 | 23.27 | 23.49 | 0.01 | 0.04% | 22.92 | 23.66 | 65929 | 15405 | 2.47% |
| 2024-08-23 | 23.80 | 23.48 | -0.01 | -0.04% | 22.50 | 23.87 | 101813 | 23639 | 3.82% |
| 2024-08-22 | 23.70 | 23.49 | -0.40 | -1.67% | 23.48 | 24.39 | 130532 | 31120 | 4.89% |
| 2024-08-21 | 22.90 | 23.89 | 0.97 | 4.23% | 22.75 | 24.07 | 170821 | 40233 | 6.41% |
| 2024-08-20 | 23.10 | 22.92 | -0.21 | -0.91% | 22.74 | 23.27 | 66651 | 15267 | 2.50% |
| 2024-08-19 | 22.95 | 23.13 | 0.13 | 0.57% | 22.70 | 23.57 | 97908 | 22600 | 3.67% |
| 2024-08-16 | 23.48 | 23.00 | -0.33 | -1.41% | 22.82 | 23.76 | 157932 | 36525 | 5.92% |
| 2024-08-15 | 21.37 | 23.33 | 2.12 | 10.00% | 20.98 | 23.33 | 161683 | 36210 | 6.06% |