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 | 45.11 | 44.04 | -1.75 | -3.82% | 43.68 | 49.48 | 416023 | 191224 | 12.07% |
| 2024-11-20 | 43.15 | 45.79 | 1.91 | 4.35% | 42.50 | 46.95 | 409972 | 183753 | 11.90% |
| 2024-11-19 | 39.40 | 43.88 | 3.28 | 8.08% | 39.02 | 43.88 | 375170 | 155685 | 10.89% |
| 2024-11-18 | 42.06 | 40.60 | 0.53 | 1.32% | 39.02 | 42.50 | 361237 | 147454 | 10.48% |
| 2024-11-15 | 39.80 | 40.07 | 0.01 | 0.02% | 39.80 | 43.81 | 402767 | 167459 | 11.69% |
| 2024-11-14 | 46.00 | 40.06 | -4.14 | -9.37% | 39.87 | 46.06 | 474390 | 201722 | 13.77% |
| 2024-11-13 | 43.73 | 44.20 | 3.00 | 7.28% | 41.90 | 47.00 | 478222 | 209864 | 13.88% |
| 2024-11-12 | 43.79 | 41.20 | 2.73 | 7.10% | 40.57 | 45.00 | 566257 | 240271 | 16.43% |
| 2024-11-11 | 33.66 | 38.47 | 6.41 | 19.99% | 33.60 | 38.47 | 266112 | 99898 | 7.72% |
| 2024-11-08 | 32.37 | 32.06 | 0.36 | 1.14% | 31.67 | 34.09 | 217945 | 72037 | 6.33% |
| 2024-11-07 | 32.00 | 31.70 | 0.90 | 2.92% | 31.28 | 32.48 | 171371 | 54599 | 4.97% |
| 2024-11-06 | 30.65 | 30.80 | 0.63 | 2.09% | 30.50 | 32.86 | 188720 | 59844 | 5.48% |
| 2024-11-05 | 28.66 | 30.17 | 1.37 | 4.76% | 28.53 | 30.50 | 124732 | 37024 | 3.62% |
| 2024-11-04 | 28.58 | 28.80 | 0.35 | 1.23% | 28.33 | 29.78 | 69769 | 20178 | 2.02% |
| 2024-11-01 | 29.09 | 28.45 | -1.05 | -3.56% | 28.25 | 30.15 | 100554 | 29185 | 2.92% |
| 2024-10-31 | 28.40 | 29.50 | 1.30 | 4.61% | 28.08 | 29.87 | 102262 | 29721 | 2.97% |
| 2024-10-30 | 28.60 | 28.20 | -0.60 | -2.08% | 27.89 | 29.12 | 99062 | 28186 | 2.88% |
| 2024-10-29 | 30.61 | 28.80 | -1.80 | -5.88% | 28.76 | 31.25 | 135000 | 39970 | 3.92% |
| 2024-10-28 | 30.07 | 30.60 | 0.20 | 0.66% | 29.72 | 31.23 | 125582 | 38222 | 3.64% |
| 2024-10-25 | 28.26 | 30.40 | 2.60 | 9.35% | 28.26 | 31.50 | 217991 | 65380 | 6.33% |
| 2024-10-24 | 28.36 | 27.80 | -0.58 | -2.04% | 27.66 | 28.58 | 81731 | 22893 | 2.37% |
| 2024-10-23 | 27.97 | 28.38 | 0.35 | 1.25% | 27.45 | 29.20 | 147183 | 41768 | 4.27% |
| 2024-10-22 | 28.18 | 28.03 | 0.99 | 3.66% | 27.55 | 28.50 | 127571 | 35658 | 3.70% |
| 2024-10-21 | 26.99 | 27.04 | 0.44 | 1.65% | 26.70 | 27.92 | 130330 | 35585 | 3.78% |
| 2024-10-18 | 24.77 | 26.60 | 1.65 | 6.61% | 24.76 | 27.62 | 144264 | 37922 | 4.19% |
| 2024-10-17 | 25.10 | 24.95 | 0.11 | 0.44% | 24.93 | 25.89 | 85819 | 21745 | 2.49% |
| 2024-10-16 | 24.51 | 24.84 | -0.26 | -1.04% | 24.51 | 25.26 | 62888 | 15642 | 1.83% |
| 2024-10-15 | 25.95 | 25.10 | -1.05 | -4.02% | 25.10 | 26.35 | 102823 | 26499 | 2.98% |
| 2024-10-14 | 26.00 | 26.15 | 0.46 | 1.79% | 24.90 | 26.22 | 108278 | 27821 | 3.14% |
| 2024-10-11 | 27.14 | 25.69 | -1.45 | -5.34% | 24.92 | 27.30 | 122691 | 31745 | 3.56% |
| 2024-10-10 | 28.88 | 27.14 | -0.74 | -2.65% | 27.10 | 29.40 | 133059 | 37469 | 3.86% |
| 2024-10-09 | 31.01 | 27.88 | -4.78 | -14.64% | 27.88 | 31.60 | 210389 | 62967 | 6.11% |
| 2024-10-08 | 33.65 | 32.66 | 4.58 | 16.31% | 29.86 | 33.65 | 264406 | 83773 | 7.67% |
| 2024-09-30 | 25.93 | 28.08 | 3.60 | 14.71% | 25.50 | 28.28 | 200743 | 54360 | 5.83% |
| 2024-09-27 | 22.55 | 24.48 | 2.20 | 9.87% | 22.55 | 25.49 | 89705 | 21325 | 2.60% |
| 2024-09-26 | 21.31 | 22.28 | 0.98 | 4.60% | 21.12 | 22.30 | 71322 | 15497 | 2.07% |
| 2024-09-25 | 21.47 | 21.30 | 0.12 | 0.57% | 21.27 | 21.93 | 84932 | 18322 | 2.46% |
| 2024-09-24 | 19.88 | 21.18 | 1.59 | 8.12% | 19.65 | 21.18 | 94305 | 19366 | 2.74% |
| 2024-09-23 | 19.56 | 19.59 | -0.01 | -0.05% | 19.43 | 20.21 | 30502 | 6047 | 0.89% |
| 2024-09-20 | 19.88 | 19.60 | -0.23 | -1.16% | 19.20 | 19.88 | 38825 | 7573 | 1.13% |
| 2024-09-19 | 19.67 | 19.83 | 0.23 | 1.17% | 19.45 | 20.50 | 46004 | 9190 | 1.34% |
| 2024-09-18 | 19.85 | 19.60 | -0.29 | -1.46% | 19.16 | 20.05 | 45064 | 8772 | 1.31% |
| 2024-09-13 | 20.72 | 19.89 | -0.88 | -4.24% | 19.85 | 20.74 | 45422 | 9168 | 1.32% |
| 2024-09-12 | 20.51 | 20.77 | 0.03 | 0.14% | 20.50 | 20.97 | 63990 | 13273 | 1.86% |
| 2024-09-11 | 20.11 | 20.74 | 0.61 | 3.03% | 20.05 | 20.98 | 76944 | 15900 | 2.23% |
| 2024-09-10 | 20.45 | 20.13 | -0.33 | -1.61% | 19.87 | 20.53 | 50656 | 10203 | 1.47% |
| 2024-09-09 | 20.42 | 20.46 | -0.15 | -0.73% | 20.13 | 20.81 | 58239 | 11887 | 1.69% |
| 2024-09-06 | 20.65 | 20.61 | -0.05 | -0.24% | 20.10 | 20.78 | 74621 | 15267 | 2.17% |
| 2024-09-05 | 20.74 | 20.66 | -0.08 | -0.39% | 20.40 | 21.04 | 64303 | 13267 | 1.87% |
| 2024-09-04 | 20.80 | 20.74 | -0.12 | -0.58% | 20.60 | 21.30 | 108903 | 22812 | 3.16% |
| 2024-09-03 | 19.73 | 20.86 | 1.14 | 5.78% | 19.62 | 21.74 | 154616 | 32276 | 4.49% |
| 2024-09-02 | 20.36 | 19.72 | -0.34 | -1.69% | 19.70 | 20.70 | 86255 | 17410 | 2.50% |
| 2024-08-30 | 19.50 | 20.06 | 0.53 | 2.71% | 19.30 | 20.55 | 92940 | 18642 | 2.70% |
| 2024-08-29 | 18.92 | 19.53 | 0.48 | 2.52% | 18.92 | 19.68 | 63753 | 12354 | 1.85% |
| 2024-08-28 | 18.82 | 19.05 | 0.07 | 0.37% | 18.68 | 19.20 | 35593 | 6755 | 1.03% |
| 2024-08-27 | 19.18 | 18.98 | -0.35 | -1.81% | 18.82 | 19.18 | 38598 | 7324 | 1.12% |
| 2024-08-26 | 18.78 | 19.33 | 0.56 | 2.98% | 18.78 | 19.92 | 57871 | 11230 | 1.68% |
| 2024-08-23 | 18.98 | 18.77 | -0.41 | -2.14% | 18.58 | 19.28 | 50741 | 9522 | 1.47% |
| 2024-08-22 | 19.39 | 19.18 | -0.24 | -1.24% | 19.10 | 19.73 | 59788 | 11575 | 1.74% |
| 2024-08-21 | 18.71 | 19.42 | 0.58 | 3.08% | 18.68 | 19.83 | 77343 | 14997 | 2.24% |
| 2024-08-20 | 19.44 | 18.84 | -0.52 | -2.69% | 18.73 | 19.60 | 45841 | 8720 | 1.33% |
| 2024-08-19 | 19.36 | 19.36 | -0.01 | -0.05% | 19.32 | 19.80 | 34510 | 6745 | 1.00% |
| 2024-08-16 | 19.90 | 19.37 | -0.52 | -2.61% | 19.36 | 19.99 | 44136 | 8667 | 1.28% |
| 2024-08-15 | 19.72 | 19.89 | 0.08 | 0.40% | 19.50 | 20.28 | 52665 | 10510 | 1.53% |
| 2024-08-14 | 20.20 | 19.81 | -0.46 | -2.27% | 19.75 | 20.48 | 40269 | 8029 | 1.17% |
| 2024-08-13 | 20.00 | 20.27 | 0.30 | 1.50% | 19.75 | 20.38 | 36135 | 7256 | 1.05% |