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 | 40.31 | 47.66 | 7.94 | 19.99% | 40.10 | 47.66 | 62860 | 28360 | 6.71% |
| 2024-11-20 | 38.80 | 39.72 | 0.78 | 2.00% | 38.45 | 40.44 | 26358 | 10372 | 2.81% |
| 2024-11-19 | 38.36 | 38.94 | 0.56 | 1.46% | 36.60 | 39.19 | 35229 | 13331 | 3.76% |
| 2024-11-18 | 42.20 | 38.38 | -4.06 | -9.57% | 37.29 | 42.44 | 56443 | 21900 | 6.03% |
| 2024-11-15 | 42.14 | 42.44 | -0.29 | -0.68% | 42.14 | 45.13 | 42982 | 18726 | 4.59% |
| 2024-11-14 | 43.20 | 42.73 | -0.28 | -0.65% | 42.73 | 45.89 | 54250 | 24060 | 5.79% |
| 2024-11-13 | 42.15 | 43.01 | 0.86 | 2.04% | 41.40 | 43.94 | 34062 | 14490 | 3.64% |
| 2024-11-12 | 45.73 | 42.15 | -2.05 | -4.64% | 41.81 | 45.95 | 55594 | 24357 | 5.93% |
| 2024-11-11 | 41.00 | 44.20 | 3.22 | 7.86% | 41.00 | 44.96 | 49742 | 21617 | 5.31% |
| 2024-11-08 | 40.68 | 40.98 | 0.82 | 2.04% | 40.68 | 42.56 | 37232 | 15496 | 3.97% |
| 2024-11-07 | 39.03 | 40.16 | 1.11 | 2.84% | 38.41 | 40.19 | 24373 | 9575 | 2.60% |
| 2024-11-06 | 39.98 | 39.05 | -0.44 | -1.11% | 38.75 | 40.77 | 34078 | 13588 | 3.64% |
| 2024-11-05 | 36.30 | 39.49 | 3.22 | 8.88% | 35.99 | 39.80 | 36405 | 14027 | 3.89% |
| 2024-11-04 | 35.05 | 36.27 | 0.69 | 1.94% | 35.05 | 36.27 | 18031 | 6469 | 1.92% |
| 2024-11-01 | 38.48 | 35.58 | -3.01 | -7.80% | 35.57 | 38.96 | 30561 | 11184 | 3.26% |
| 2024-10-31 | 37.58 | 38.59 | 1.01 | 2.69% | 36.76 | 39.28 | 27471 | 10485 | 2.93% |
| 2024-10-30 | 37.88 | 37.58 | -0.77 | -2.01% | 36.90 | 38.46 | 29807 | 11235 | 3.18% |
| 2024-10-29 | 40.05 | 38.35 | -1.75 | -4.36% | 38.35 | 40.68 | 28748 | 11341 | 3.07% |
| 2024-10-28 | 40.50 | 40.10 | 0.00 | 0.00% | 39.82 | 40.88 | 21715 | 8730 | 2.32% |
| 2024-10-25 | 39.54 | 40.10 | 0.80 | 2.04% | 39.00 | 40.88 | 24941 | 9962 | 2.66% |
| 2024-10-24 | 39.82 | 39.30 | -0.87 | -2.17% | 39.05 | 40.45 | 24191 | 9572 | 2.58% |
| 2024-10-23 | 38.98 | 40.17 | 1.12 | 2.87% | 38.50 | 41.45 | 41431 | 16699 | 4.42% |
| 2024-10-22 | 40.51 | 39.05 | -1.85 | -4.52% | 38.52 | 40.51 | 39201 | 15333 | 4.18% |
| 2024-10-21 | 39.70 | 40.90 | 1.90 | 4.87% | 39.22 | 41.87 | 44024 | 17960 | 4.70% |
| 2024-10-18 | 36.44 | 39.00 | 2.44 | 6.67% | 35.50 | 40.79 | 50445 | 19192 | 5.38% |
| 2024-10-17 | 37.81 | 36.56 | -0.43 | -1.16% | 36.31 | 38.70 | 37191 | 13988 | 4.02% |
| 2024-10-16 | 37.31 | 36.99 | -1.21 | -3.17% | 36.44 | 38.28 | 26761 | 9968 | 2.89% |
| 2024-10-15 | 39.50 | 38.20 | -2.10 | -5.21% | 38.18 | 40.88 | 35854 | 14169 | 3.88% |
| 2024-10-14 | 39.70 | 40.30 | 0.72 | 1.82% | 37.13 | 40.50 | 41971 | 16261 | 4.54% |
| 2024-10-11 | 42.60 | 39.58 | -5.12 | -11.45% | 38.51 | 44.60 | 40575 | 16820 | 4.39% |
| 2024-10-10 | 49.33 | 44.70 | -1.40 | -3.04% | 44.01 | 49.88 | 54939 | 25741 | 5.94% |
| 2024-10-09 | 45.50 | 46.10 | -1.12 | -2.37% | 43.00 | 50.69 | 76964 | 36566 | 8.32% |
| 2024-10-08 | 47.22 | 47.22 | 7.87 | 20.00% | 42.00 | 47.22 | 62023 | 28587 | 6.71% |
| 2024-09-30 | 35.06 | 39.35 | 6.56 | 20.01% | 34.90 | 39.35 | 52551 | 19650 | 5.68% |
| 2024-09-27 | 29.27 | 32.79 | 4.11 | 14.33% | 29.01 | 33.10 | 19497 | 6007 | 2.11% |
| 2024-09-26 | 28.07 | 28.68 | 0.82 | 2.94% | 27.35 | 28.68 | 17923 | 5007 | 1.94% |
| 2024-09-25 | 27.75 | 27.86 | 0.39 | 1.42% | 27.75 | 28.64 | 19288 | 5433 | 2.09% |
| 2024-09-24 | 26.22 | 27.47 | 0.97 | 3.66% | 25.80 | 27.56 | 17922 | 4801 | 1.94% |
| 2024-09-23 | 26.51 | 26.50 | -0.08 | -0.30% | 25.99 | 26.98 | 12270 | 3258 | 1.33% |
| 2024-09-20 | 26.13 | 26.58 | 0.47 | 1.80% | 26.11 | 26.90 | 14980 | 3971 | 1.62% |
| 2024-09-19 | 25.02 | 26.11 | 0.95 | 3.78% | 24.85 | 26.29 | 11680 | 3001 | 1.26% |
| 2024-09-18 | 25.37 | 25.16 | -0.20 | -0.79% | 24.75 | 25.47 | 10662 | 2671 | 1.15% |
| 2024-09-13 | 26.50 | 25.36 | -1.04 | -3.94% | 25.36 | 26.52 | 9885 | 2550 | 1.07% |
| 2024-09-12 | 26.61 | 26.40 | -0.16 | -0.60% | 26.40 | 27.06 | 8558 | 2286 | 0.93% |
| 2024-09-11 | 26.25 | 26.56 | 0.03 | 0.11% | 26.25 | 26.79 | 8173 | 2170 | 0.88% |
| 2024-09-10 | 25.56 | 26.53 | 0.89 | 3.47% | 25.41 | 26.84 | 13285 | 3457 | 1.44% |
| 2024-09-09 | 25.46 | 25.64 | -0.04 | -0.16% | 25.03 | 25.95 | 12906 | 3301 | 1.40% |
| 2024-09-06 | 27.02 | 25.68 | -1.34 | -4.96% | 25.55 | 27.13 | 12020 | 3149 | 1.30% |
| 2024-09-05 | 26.72 | 27.02 | 0.30 | 1.12% | 26.40 | 27.63 | 13997 | 3802 | 1.51% |
| 2024-09-04 | 26.84 | 26.72 | -0.27 | -1.00% | 26.14 | 27.10 | 12782 | 3419 | 1.38% |
| 2024-09-03 | 25.85 | 26.99 | 1.08 | 4.17% | 25.75 | 27.00 | 19883 | 5285 | 2.15% |
| 2024-09-02 | 28.09 | 25.91 | -2.25 | -7.99% | 25.91 | 28.53 | 21441 | 5748 | 2.32% |
| 2024-08-30 | 27.42 | 28.16 | 0.74 | 2.70% | 27.26 | 28.75 | 15995 | 4538 | 1.72% |
| 2024-08-29 | 26.71 | 27.42 | 0.53 | 1.97% | 26.62 | 27.69 | 11899 | 3253 | 1.28% |
| 2024-08-28 | 26.79 | 26.89 | 0.20 | 0.75% | 26.09 | 27.19 | 10425 | 2785 | 1.12% |
| 2024-08-27 | 27.45 | 26.69 | -0.76 | -2.77% | 26.69 | 27.79 | 10513 | 2841 | 1.13% |
| 2024-08-26 | 27.60 | 27.45 | 0.00 | 0.00% | 27.25 | 28.16 | 9679 | 2675 | 1.04% |
| 2024-08-23 | 27.40 | 27.45 | 0.11 | 0.40% | 27.05 | 27.78 | 8503 | 2334 | 0.91% |
| 2024-08-22 | 27.50 | 27.34 | -0.42 | -1.51% | 27.32 | 28.43 | 10193 | 2832 | 1.09% |
| 2024-08-21 | 27.60 | 27.76 | 0.18 | 0.65% | 27.27 | 28.38 | 9286 | 2597 | 1.00% |
| 2024-08-20 | 28.12 | 27.58 | -0.69 | -2.44% | 27.57 | 28.60 | 11817 | 3301 | 1.27% |
| 2024-08-19 | 29.53 | 28.27 | -1.26 | -4.27% | 28.23 | 30.35 | 16342 | 4723 | 1.76% |
| 2024-08-16 | 29.11 | 29.53 | 0.58 | 2.00% | 29.11 | 29.80 | 14652 | 4315 | 1.57% |
| 2024-08-15 | 28.56 | 28.95 | 0.23 | 0.80% | 28.21 | 29.81 | 13401 | 3896 | 1.44% |
| 2024-08-14 | 29.40 | 28.72 | -0.53 | -1.81% | 28.72 | 29.49 | 7371 | 2140 | 0.79% |
| 2024-08-13 | 28.90 | 29.25 | 0.28 | 0.97% | 28.55 | 29.38 | 9945 | 2881 | 1.07% |