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 | 41.56 | 42.32 | 0.82 | 1.98% | 41.50 | 43.50 | 23272 | 9871 | 3.04% |
| 2024-11-20 | 39.80 | 41.50 | 1.30 | 3.23% | 39.65 | 42.39 | 26927 | 11157 | 3.52% |
| 2024-11-19 | 38.50 | 40.20 | 1.75 | 4.55% | 38.15 | 40.38 | 19288 | 7521 | 2.52% |
| 2024-11-18 | 42.99 | 38.45 | -4.38 | -10.23% | 37.79 | 42.99 | 37625 | 14928 | 4.92% |
| 2024-11-15 | 43.31 | 42.83 | -0.57 | -1.31% | 42.35 | 45.30 | 33211 | 14462 | 4.34% |
| 2024-11-14 | 45.88 | 43.40 | -2.20 | -4.82% | 43.33 | 45.88 | 27639 | 12278 | 3.61% |
| 2024-11-13 | 48.18 | 45.60 | -3.46 | -7.05% | 43.98 | 48.60 | 49587 | 22661 | 6.48% |
| 2024-11-12 | 54.00 | 49.06 | -2.38 | -4.63% | 47.57 | 54.50 | 67308 | 33347 | 8.80% |
| 2024-11-11 | 49.20 | 51.44 | 4.93 | 10.60% | 47.58 | 54.72 | 81855 | 41219 | 10.70% |
| 2024-11-08 | 44.51 | 46.51 | 1.96 | 4.40% | 44.10 | 47.80 | 42035 | 19399 | 5.49% |
| 2024-11-07 | 44.14 | 44.55 | 0.41 | 0.93% | 43.01 | 44.88 | 26253 | 11481 | 3.43% |
| 2024-11-06 | 44.18 | 44.14 | 0.14 | 0.32% | 42.81 | 46.50 | 35549 | 15851 | 4.65% |
| 2024-11-05 | 41.45 | 44.00 | 2.50 | 6.02% | 41.16 | 44.88 | 37980 | 16408 | 4.96% |
| 2024-11-04 | 41.41 | 41.50 | -0.55 | -1.31% | 40.71 | 42.12 | 24776 | 10255 | 3.24% |
| 2024-11-01 | 45.00 | 42.05 | -3.34 | -7.36% | 41.98 | 45.00 | 46908 | 20150 | 6.13% |
| 2024-10-31 | 47.70 | 45.39 | -1.02 | -2.20% | 44.50 | 47.75 | 46736 | 21289 | 6.11% |
| 2024-10-30 | 46.40 | 46.41 | -1.07 | -2.25% | 44.05 | 47.74 | 56968 | 26064 | 7.45% |
| 2024-10-29 | 48.90 | 47.48 | -2.42 | -4.85% | 47.18 | 52.37 | 59754 | 29789 | 7.81% |
| 2024-10-28 | 52.90 | 49.90 | -5.48 | -9.90% | 48.20 | 54.58 | 84776 | 43356 | 11.08% |
| 2024-10-25 | 49.80 | 55.38 | 5.61 | 11.27% | 49.80 | 58.00 | 94428 | 50903 | 12.34% |
| 2024-10-24 | 48.64 | 49.77 | 0.32 | 0.65% | 47.55 | 50.88 | 48735 | 24074 | 6.37% |
| 2024-10-23 | 46.55 | 49.45 | 1.65 | 3.45% | 46.03 | 51.40 | 67214 | 33152 | 8.78% |
| 2024-10-22 | 46.35 | 47.80 | -0.39 | -0.81% | 44.00 | 52.38 | 82528 | 38335 | 10.79% |
| 2024-10-21 | 42.45 | 48.19 | 5.41 | 12.65% | 42.45 | 50.00 | 99414 | 46280 | 12.99% |
| 2024-10-18 | 38.00 | 42.78 | 4.93 | 13.03% | 36.38 | 45.19 | 85427 | 34789 | 11.16% |
| 2024-10-17 | 36.02 | 37.85 | 3.40 | 9.87% | 36.02 | 40.92 | 61427 | 23321 | 8.03% |
| 2024-10-16 | 35.09 | 34.45 | -1.00 | -2.82% | 34.03 | 35.55 | 18032 | 6258 | 2.36% |
| 2024-10-15 | 34.36 | 35.45 | 1.60 | 4.73% | 33.34 | 36.88 | 35970 | 12873 | 4.70% |
| 2024-10-14 | 32.00 | 33.85 | 2.25 | 7.12% | 30.69 | 34.30 | 21292 | 6946 | 2.78% |
| 2024-10-11 | 33.80 | 31.60 | -2.25 | -6.65% | 31.34 | 33.85 | 13331 | 4276 | 1.74% |
| 2024-10-10 | 34.98 | 33.85 | 0.03 | 0.09% | 33.70 | 35.38 | 14538 | 5019 | 1.90% |
| 2024-10-09 | 37.00 | 33.82 | -4.16 | -10.95% | 33.72 | 37.00 | 23900 | 8461 | 3.12% |
| 2024-10-08 | 40.80 | 37.98 | 3.64 | 10.60% | 35.22 | 40.89 | 37002 | 13970 | 4.84% |
| 2024-09-30 | 31.90 | 34.34 | 4.34 | 14.47% | 31.90 | 34.90 | 23983 | 8058 | 3.13% |
| 2024-09-27 | 28.88 | 30.00 | 1.54 | 5.41% | 28.88 | 30.50 | 9981 | 2971 | 1.30% |
| 2024-09-26 | 27.80 | 28.46 | 0.66 | 2.37% | 27.80 | 28.59 | 7127 | 2013 | 0.93% |
| 2024-09-25 | 28.40 | 27.80 | 0.22 | 0.80% | 27.66 | 28.50 | 5431 | 1526 | 0.71% |
| 2024-09-24 | 27.34 | 27.58 | 0.58 | 2.15% | 27.03 | 27.77 | 6101 | 1665 | 0.80% |
| 2024-09-23 | 26.95 | 27.00 | 0.19 | 0.71% | 26.68 | 27.41 | 5389 | 1458 | 0.70% |
| 2024-09-20 | 27.36 | 26.81 | -0.46 | -1.69% | 26.80 | 27.60 | 4359 | 1182 | 0.57% |
| 2024-09-19 | 28.29 | 27.27 | 0.17 | 0.63% | 26.88 | 28.29 | 4267 | 1165 | 0.56% |
| 2024-09-18 | 28.09 | 27.10 | -0.81 | -2.90% | 26.93 | 28.09 | 6513 | 1775 | 0.85% |
| 2024-09-13 | 28.65 | 27.91 | -0.60 | -2.10% | 27.80 | 28.70 | 4413 | 1237 | 0.58% |
| 2024-09-12 | 28.83 | 28.51 | -0.15 | -0.52% | 28.51 | 28.96 | 3003 | 862 | 0.39% |
| 2024-09-11 | 28.59 | 28.66 | 0.00 | 0.00% | 28.30 | 28.75 | 2177 | 621 | 0.28% |
| 2024-09-10 | 28.56 | 28.66 | 0.08 | 0.28% | 28.15 | 28.79 | 3295 | 940 | 0.43% |
| 2024-09-09 | 28.35 | 28.58 | -0.17 | -0.59% | 28.31 | 28.98 | 4192 | 1200 | 0.55% |
| 2024-09-06 | 28.75 | 28.75 | 0.10 | 0.35% | 28.42 | 29.50 | 7994 | 2317 | 1.04% |
| 2024-09-05 | 27.82 | 28.65 | 0.85 | 3.06% | 27.51 | 28.73 | 6476 | 1829 | 0.85% |
| 2024-09-04 | 28.11 | 27.80 | -0.30 | -1.07% | 27.50 | 28.13 | 2697 | 750 | 0.35% |
| 2024-09-03 | 27.64 | 28.10 | 0.57 | 2.07% | 27.31 | 28.25 | 3433 | 957 | 0.45% |
| 2024-09-02 | 28.68 | 27.53 | -0.78 | -2.76% | 27.47 | 29.25 | 7584 | 2141 | 0.99% |
| 2024-08-30 | 27.33 | 28.31 | 1.10 | 4.04% | 27.20 | 28.71 | 8095 | 2279 | 1.06% |
| 2024-08-29 | 27.55 | 27.21 | -0.27 | -0.98% | 27.10 | 27.67 | 5225 | 1425 | 0.68% |
| 2024-08-28 | 27.22 | 27.48 | 0.48 | 1.78% | 26.50 | 27.69 | 4978 | 1356 | 0.65% |
| 2024-08-27 | 27.82 | 27.00 | -0.70 | -2.53% | 26.92 | 27.92 | 4777 | 1303 | 0.62% |
| 2024-08-26 | 28.36 | 27.70 | -0.53 | -1.88% | 27.34 | 28.36 | 6006 | 1675 | 0.78% |
| 2024-08-23 | 28.84 | 28.23 | -0.60 | -2.08% | 28.00 | 29.20 | 5788 | 1643 | 0.76% |
| 2024-08-22 | 29.32 | 28.83 | -0.67 | -2.27% | 28.61 | 29.61 | 5659 | 1648 | 0.74% |
| 2024-08-21 | 29.00 | 29.50 | 0.50 | 1.72% | 28.58 | 29.82 | 6183 | 1816 | 0.81% |
| 2024-08-20 | 29.46 | 29.00 | -0.03 | -0.10% | 28.61 | 29.46 | 6652 | 1922 | 0.87% |
| 2024-08-19 | 29.00 | 29.03 | -0.17 | -0.58% | 28.84 | 29.86 | 8081 | 2363 | 1.06% |
| 2024-08-16 | 28.79 | 29.20 | 0.67 | 2.35% | 28.63 | 30.18 | 12744 | 3761 | 1.67% |
| 2024-08-15 | 27.97 | 28.53 | 0.87 | 3.15% | 27.12 | 28.80 | 12018 | 3406 | 1.57% |
| 2024-08-14 | 26.22 | 27.66 | 1.83 | 7.08% | 25.52 | 28.08 | 12855 | 3479 | 1.68% |
| 2024-08-13 | 25.38 | 25.83 | 0.51 | 2.01% | 25.37 | 26.05 | 6400 | 1651 | 0.84% |