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 | 46.60 | 45.80 | -0.57 | -1.23% | 45.14 | 48.88 | 428147 | 199646 | 15.25% |
| 2024-11-20 | 44.52 | 46.37 | 4.22 | 10.01% | 44.09 | 46.37 | 194110 | 88613 | 6.91% |
| 2024-11-19 | 38.32 | 42.15 | 3.83 | 9.99% | 38.32 | 42.15 | 285015 | 115564 | 10.15% |
| 2024-11-18 | 39.00 | 38.32 | -0.52 | -1.34% | 37.76 | 40.35 | 170127 | 66563 | 6.06% |
| 2024-11-15 | 41.39 | 38.84 | -3.29 | -7.81% | 38.69 | 42.58 | 226689 | 91850 | 8.07% |
| 2024-11-14 | 42.10 | 42.13 | 0.53 | 1.27% | 42.00 | 44.69 | 263553 | 113049 | 9.38% |
| 2024-11-13 | 40.10 | 41.60 | 1.25 | 3.10% | 39.03 | 41.60 | 173231 | 70023 | 6.17% |
| 2024-11-12 | 42.50 | 40.35 | -2.30 | -5.39% | 39.99 | 42.85 | 207546 | 85497 | 7.39% |
| 2024-11-11 | 40.51 | 42.65 | 0.71 | 1.69% | 40.50 | 43.80 | 279913 | 118807 | 9.97% |
| 2024-11-08 | 39.83 | 41.94 | 2.21 | 5.56% | 39.83 | 43.70 | 304632 | 129172 | 10.85% |
| 2024-11-07 | 40.62 | 39.73 | -0.89 | -2.19% | 38.66 | 41.29 | 287074 | 113863 | 10.22% |
| 2024-11-06 | 40.72 | 40.62 | 0.35 | 0.87% | 40.00 | 44.00 | 436120 | 181221 | 15.53% |
| 2024-11-05 | 37.99 | 40.27 | 3.66 | 10.00% | 37.40 | 40.27 | 403784 | 157435 | 14.38% |
| 2024-11-04 | 35.00 | 36.61 | 3.33 | 10.01% | 35.00 | 36.61 | 91484 | 33108 | 3.26% |
| 2024-11-01 | 33.33 | 33.28 | -0.23 | -0.69% | 33.10 | 34.50 | 178592 | 60182 | 6.36% |
| 2024-10-31 | 32.05 | 33.51 | 1.44 | 4.49% | 31.16 | 34.29 | 209609 | 68914 | 7.46% |
| 2024-10-30 | 32.48 | 32.07 | -0.92 | -2.79% | 31.50 | 32.84 | 154853 | 49553 | 5.51% |
| 2024-10-29 | 33.78 | 32.99 | -0.84 | -2.48% | 32.90 | 34.15 | 110387 | 36863 | 3.93% |
| 2024-10-28 | 32.87 | 33.83 | 0.52 | 1.56% | 32.78 | 34.02 | 103548 | 34490 | 3.69% |
| 2024-10-25 | 33.46 | 33.31 | 0.23 | 0.70% | 32.78 | 33.77 | 109006 | 36246 | 3.88% |
| 2024-10-24 | 33.67 | 33.08 | -1.14 | -3.33% | 32.90 | 34.18 | 129739 | 43341 | 4.62% |
| 2024-10-23 | 34.68 | 34.22 | -1.03 | -2.92% | 33.93 | 35.20 | 182258 | 63001 | 6.49% |
| 2024-10-22 | 33.45 | 35.25 | 1.70 | 5.07% | 33.00 | 36.00 | 230668 | 80241 | 8.21% |
| 2024-10-21 | 33.60 | 33.55 | -0.08 | -0.24% | 33.27 | 34.51 | 182183 | 61669 | 6.49% |
| 2024-10-18 | 31.93 | 33.63 | 1.35 | 4.18% | 31.93 | 34.33 | 195515 | 65305 | 6.96% |
| 2024-10-17 | 31.90 | 32.28 | 0.63 | 1.99% | 31.85 | 32.88 | 135174 | 43780 | 4.81% |
| 2024-10-16 | 30.90 | 31.65 | 0.05 | 0.16% | 30.76 | 32.60 | 106800 | 33870 | 3.80% |
| 2024-10-15 | 32.22 | 31.60 | -1.20 | -3.66% | 31.60 | 33.30 | 137090 | 44461 | 4.88% |
| 2024-10-14 | 31.79 | 32.80 | 0.90 | 2.82% | 30.95 | 32.97 | 162346 | 52003 | 5.78% |
| 2024-10-11 | 32.85 | 31.90 | -1.92 | -5.68% | 31.27 | 33.71 | 192475 | 62015 | 6.85% |
| 2024-10-10 | 35.75 | 33.82 | -1.95 | -5.45% | 33.80 | 37.59 | 287453 | 103260 | 10.24% |
| 2024-10-09 | 33.20 | 35.77 | 0.94 | 2.70% | 32.55 | 37.80 | 328221 | 115189 | 11.69% |
| 2024-10-08 | 35.00 | 34.83 | 2.99 | 9.39% | 31.40 | 35.02 | 375314 | 125800 | 13.36% |
| 2024-09-30 | 30.80 | 31.84 | 2.37 | 8.04% | 29.55 | 32.07 | 312498 | 96653 | 11.13% |
| 2024-09-27 | 29.00 | 29.47 | 1.11 | 3.91% | 28.00 | 29.70 | 189082 | 54477 | 6.73% |
| 2024-09-26 | 26.29 | 28.36 | 1.87 | 7.06% | 26.29 | 28.99 | 252584 | 69922 | 8.99% |
| 2024-09-25 | 27.87 | 26.49 | -0.88 | -3.22% | 26.46 | 27.87 | 252221 | 68231 | 8.98% |
| 2024-09-24 | 25.80 | 27.37 | 1.70 | 6.62% | 25.53 | 27.48 | 243748 | 64783 | 8.68% |
| 2024-09-23 | 25.55 | 25.67 | 0.05 | 0.20% | 25.32 | 26.15 | 118659 | 30392 | 4.23% |
| 2024-09-20 | 25.88 | 25.62 | -0.23 | -0.89% | 25.23 | 26.15 | 150038 | 38564 | 5.34% |
| 2024-09-19 | 24.56 | 25.85 | 1.66 | 6.86% | 24.03 | 26.54 | 238446 | 61183 | 8.49% |
| 2024-09-18 | 23.68 | 24.19 | 0.48 | 2.02% | 23.41 | 24.35 | 86742 | 20727 | 3.09% |
| 2024-09-13 | 24.43 | 23.71 | -0.60 | -2.47% | 23.71 | 24.61 | 96867 | 23277 | 3.45% |
| 2024-09-12 | 25.18 | 24.31 | -0.61 | -2.45% | 24.21 | 25.24 | 113382 | 27865 | 4.04% |
| 2024-09-11 | 24.75 | 24.92 | -0.05 | -0.20% | 24.63 | 25.25 | 82448 | 20527 | 2.94% |
| 2024-09-10 | 25.00 | 24.97 | -0.23 | -0.91% | 24.27 | 25.16 | 128805 | 31922 | 4.59% |
| 2024-09-09 | 24.21 | 25.20 | 0.67 | 2.73% | 24.19 | 25.48 | 153950 | 38352 | 5.48% |
| 2024-09-06 | 24.45 | 24.53 | -0.04 | -0.16% | 24.17 | 25.07 | 123050 | 30276 | 4.38% |
| 2024-09-05 | 24.50 | 24.57 | 0.08 | 0.33% | 24.35 | 25.20 | 133345 | 32962 | 4.75% |
| 2024-09-04 | 24.38 | 24.49 | -0.28 | -1.13% | 24.18 | 24.99 | 177987 | 43653 | 6.34% |
| 2024-09-03 | 22.87 | 24.77 | 1.90 | 8.31% | 22.79 | 25.16 | 285526 | 70471 | 10.17% |
| 2024-09-02 | 24.03 | 22.87 | -1.22 | -5.06% | 22.83 | 24.03 | 103273 | 24154 | 3.68% |
| 2024-08-30 | 23.10 | 24.09 | 0.87 | 3.75% | 23.02 | 24.45 | 146481 | 35000 | 5.22% |
| 2024-08-29 | 21.95 | 23.22 | 0.99 | 4.45% | 21.70 | 23.79 | 151761 | 34619 | 5.40% |
| 2024-08-28 | 21.47 | 22.23 | 0.59 | 2.73% | 21.47 | 22.99 | 148057 | 33016 | 5.27% |
| 2024-08-27 | 21.58 | 21.64 | -0.30 | -1.37% | 21.17 | 22.68 | 95323 | 20843 | 3.39% |
| 2024-08-26 | 22.60 | 21.94 | -0.44 | -1.97% | 21.75 | 22.84 | 92540 | 20485 | 3.30% |
| 2024-08-23 | 22.48 | 22.38 | -0.44 | -1.93% | 22.23 | 22.85 | 103052 | 23111 | 3.67% |
| 2024-08-22 | 24.48 | 22.82 | -1.40 | -5.78% | 22.74 | 24.50 | 160092 | 37398 | 5.70% |
| 2024-08-21 | 24.80 | 24.22 | -0.77 | -3.08% | 23.86 | 25.48 | 176422 | 43055 | 6.28% |
| 2024-08-20 | 24.70 | 24.99 | 0.25 | 1.01% | 24.37 | 25.02 | 148219 | 36629 | 5.28% |
| 2024-08-19 | 25.38 | 24.74 | -0.94 | -3.66% | 24.60 | 25.80 | 175731 | 44187 | 6.26% |
| 2024-08-16 | 25.43 | 25.68 | -0.05 | -0.19% | 25.39 | 26.50 | 228157 | 59054 | 8.12% |
| 2024-08-15 | 24.30 | 25.73 | 1.29 | 5.28% | 24.30 | 25.94 | 254109 | 64162 | 9.05% |
| 2024-08-14 | 24.31 | 24.44 | 0.33 | 1.37% | 23.98 | 24.63 | 196237 | 47761 | 6.99% |
| 2024-08-13 | 22.52 | 24.11 | 1.59 | 7.06% | 22.48 | 24.77 | 249334 | 59826 | 8.88% |