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 | 43.22 | 43.29 | -0.20 | -0.46% | 42.67 | 44.22 | 26747 | 11576 | 1.30% |
| 2024-11-20 | 43.00 | 43.49 | 1.19 | 2.81% | 41.42 | 44.20 | 45100 | 19312 | 2.19% |
| 2024-11-19 | 40.45 | 42.30 | 1.97 | 4.88% | 40.15 | 42.44 | 43279 | 17917 | 2.10% |
| 2024-11-18 | 42.92 | 40.33 | -2.47 | -5.77% | 39.78 | 43.13 | 63148 | 25836 | 3.07% |
| 2024-11-15 | 50.00 | 42.80 | -7.20 | -14.40% | 42.50 | 50.80 | 103522 | 47997 | 5.03% |
| 2024-11-14 | 51.50 | 50.00 | -2.00 | -3.85% | 49.25 | 52.90 | 60192 | 30857 | 2.93% |
| 2024-11-13 | 50.63 | 52.00 | 2.29 | 4.61% | 48.75 | 53.18 | 77963 | 39880 | 3.79% |
| 2024-11-12 | 47.76 | 49.71 | 3.53 | 7.64% | 46.38 | 51.60 | 72753 | 35648 | 3.54% |
| 2024-11-11 | 43.35 | 46.18 | 2.80 | 6.45% | 43.02 | 46.66 | 36863 | 16712 | 1.79% |
| 2024-11-08 | 44.28 | 43.38 | -0.87 | -1.97% | 43.22 | 45.17 | 27229 | 12031 | 1.32% |
| 2024-11-07 | 43.31 | 44.25 | 0.68 | 1.56% | 43.26 | 44.88 | 21432 | 9448 | 1.04% |
| 2024-11-06 | 43.78 | 43.57 | 0.02 | 0.05% | 43.03 | 44.65 | 27891 | 12179 | 1.36% |
| 2024-11-05 | 40.02 | 43.55 | 1.97 | 4.74% | 40.02 | 43.98 | 34126 | 14659 | 1.66% |
| 2024-11-04 | 38.70 | 41.58 | 2.85 | 7.36% | 38.70 | 42.02 | 29846 | 12217 | 1.45% |
| 2024-11-01 | 39.68 | 38.73 | -1.37 | -3.42% | 38.40 | 40.47 | 30076 | 11755 | 1.46% |
| 2024-10-31 | 40.82 | 40.10 | -0.90 | -2.20% | 39.98 | 41.41 | 31786 | 12868 | 1.54% |
| 2024-10-30 | 42.23 | 41.00 | -1.10 | -2.61% | 40.61 | 43.49 | 38067 | 15867 | 1.85% |
| 2024-10-29 | 40.00 | 42.10 | 0.92 | 2.23% | 39.34 | 43.78 | 68152 | 28075 | 3.31% |
| 2024-10-28 | 38.72 | 41.18 | 2.99 | 7.83% | 38.72 | 42.62 | 67249 | 27411 | 3.27% |
| 2024-10-25 | 34.68 | 38.19 | 3.57 | 10.31% | 34.52 | 38.40 | 50475 | 18729 | 2.45% |
| 2024-10-24 | 35.30 | 34.62 | -0.78 | -2.20% | 34.60 | 35.90 | 21227 | 7454 | 1.03% |
| 2024-10-23 | 35.55 | 35.40 | -0.40 | -1.12% | 34.58 | 36.24 | 28108 | 9912 | 1.37% |
| 2024-10-22 | 34.00 | 35.80 | 1.66 | 4.86% | 33.33 | 35.80 | 30892 | 10591 | 1.50% |
| 2024-10-21 | 35.10 | 34.14 | -0.82 | -2.35% | 33.79 | 35.45 | 40589 | 13918 | 1.97% |
| 2024-10-18 | 31.80 | 34.96 | 2.80 | 8.71% | 31.80 | 36.49 | 36135 | 12308 | 1.76% |
| 2024-10-17 | 32.34 | 32.16 | 0.00 | 0.00% | 32.13 | 33.20 | 16322 | 5336 | 0.79% |
| 2024-10-16 | 31.98 | 32.16 | 0.09 | 0.28% | 31.60 | 32.92 | 16825 | 5416 | 0.82% |
| 2024-10-15 | 33.49 | 32.07 | -1.55 | -4.61% | 32.07 | 33.94 | 26028 | 8603 | 1.26% |
| 2024-10-14 | 33.30 | 33.62 | 0.19 | 0.57% | 31.73 | 34.10 | 31088 | 10224 | 1.51% |
| 2024-10-11 | 34.93 | 33.43 | -1.67 | -4.76% | 32.09 | 35.15 | 31002 | 10362 | 1.51% |
| 2024-10-10 | 37.00 | 35.10 | -0.90 | -2.50% | 35.10 | 37.80 | 33164 | 12054 | 1.61% |
| 2024-10-09 | 39.60 | 36.00 | -5.66 | -13.59% | 36.00 | 40.48 | 55358 | 21165 | 2.69% |
| 2024-10-08 | 42.30 | 41.66 | 6.24 | 17.62% | 37.01 | 42.30 | 72214 | 29050 | 3.51% |
| 2024-09-30 | 31.98 | 35.42 | 5.34 | 17.75% | 31.91 | 35.88 | 66819 | 22639 | 3.25% |
| 2024-09-27 | 28.12 | 30.08 | 2.48 | 8.99% | 28.00 | 30.20 | 29381 | 8576 | 1.43% |
| 2024-09-26 | 26.73 | 27.60 | 0.87 | 3.25% | 26.36 | 27.60 | 26104 | 7065 | 1.27% |
| 2024-09-25 | 27.12 | 26.73 | -0.13 | -0.48% | 26.50 | 27.36 | 24852 | 6702 | 1.21% |
| 2024-09-24 | 26.17 | 26.86 | 0.91 | 3.51% | 25.91 | 27.26 | 24480 | 6520 | 1.19% |
| 2024-09-23 | 27.06 | 25.95 | -1.21 | -4.46% | 25.85 | 27.56 | 21160 | 5548 | 1.03% |
| 2024-09-20 | 26.30 | 27.16 | 0.90 | 3.43% | 26.30 | 27.79 | 29255 | 7932 | 1.42% |
| 2024-09-19 | 26.78 | 26.26 | -0.11 | -0.42% | 26.01 | 26.80 | 13287 | 3511 | 0.65% |
| 2024-09-18 | 26.70 | 26.37 | -0.26 | -0.98% | 26.12 | 26.70 | 7151 | 1883 | 0.35% |
| 2024-09-13 | 27.00 | 26.63 | -0.45 | -1.66% | 26.58 | 27.10 | 9935 | 2658 | 0.48% |
| 2024-09-12 | 27.35 | 27.08 | -0.27 | -0.99% | 26.98 | 28.00 | 18145 | 4980 | 0.88% |
| 2024-09-11 | 26.27 | 27.35 | 1.21 | 4.63% | 25.89 | 27.67 | 22865 | 6178 | 1.11% |
| 2024-09-10 | 26.05 | 26.14 | 0.09 | 0.35% | 25.50 | 26.32 | 15271 | 3949 | 0.74% |
| 2024-09-09 | 26.04 | 26.05 | 0.01 | 0.04% | 25.69 | 26.52 | 13750 | 3596 | 0.91% |
| 2024-09-06 | 27.23 | 26.04 | -1.14 | -4.19% | 25.91 | 27.45 | 24300 | 6416 | 1.61% |
| 2024-09-05 | 27.23 | 27.18 | -0.05 | -0.18% | 26.92 | 27.50 | 20630 | 5614 | 1.37% |
| 2024-09-04 | 25.77 | 27.23 | 1.46 | 5.67% | 25.50 | 27.54 | 37398 | 10024 | 2.48% |
| 2024-09-03 | 25.51 | 25.77 | 0.02 | 0.08% | 25.51 | 26.25 | 20463 | 5291 | 1.35% |
| 2024-09-02 | 26.50 | 25.75 | -0.72 | -2.72% | 25.68 | 27.16 | 30189 | 7939 | 2.00% |
| 2024-08-30 | 24.71 | 26.47 | 1.70 | 6.86% | 24.52 | 27.30 | 40642 | 10639 | 2.69% |
| 2024-08-29 | 23.70 | 24.77 | 0.89 | 3.73% | 23.43 | 24.94 | 20744 | 5064 | 1.37% |
| 2024-08-28 | 24.67 | 23.88 | -0.42 | -1.73% | 23.68 | 24.77 | 16089 | 3863 | 1.07% |
| 2024-08-27 | 23.40 | 24.30 | 0.90 | 3.85% | 23.13 | 25.42 | 37807 | 9258 | 2.50% |
| 2024-08-26 | 23.00 | 23.40 | 0.23 | 0.99% | 22.52 | 23.58 | 27256 | 6312 | 1.80% |
| 2024-08-23 | 25.08 | 23.17 | -2.05 | -8.13% | 23.01 | 25.30 | 48356 | 11583 | 3.20% |
| 2024-08-22 | 25.77 | 25.22 | -0.78 | -3.00% | 25.10 | 26.08 | 25876 | 6589 | 1.71% |
| 2024-08-21 | 28.56 | 26.00 | -2.59 | -9.06% | 25.60 | 28.56 | 65469 | 17615 | 4.33% |
| 2024-08-20 | 28.50 | 28.59 | 0.01 | 0.03% | 28.00 | 29.59 | 40453 | 11606 | 2.68% |
| 2024-08-19 | 29.50 | 28.58 | -0.90 | -3.05% | 28.51 | 30.60 | 55287 | 16267 | 3.66% |
| 2024-08-16 | 27.45 | 29.48 | 2.34 | 8.62% | 26.93 | 31.00 | 77964 | 22729 | 5.16% |
| 2024-08-15 | 25.85 | 27.14 | 1.23 | 4.75% | 25.51 | 28.50 | 51148 | 13737 | 3.39% |