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 | 42.01 | 42.50 | 0.39 | 0.93% | 41.57 | 43.18 | 3523 | 1493 | 1.16% |
| 2024-11-20 | 41.22 | 42.11 | 0.88 | 2.13% | 40.77 | 42.79 | 3909 | 1644 | 1.29% |
| 2024-11-19 | 41.52 | 41.23 | -0.33 | -0.79% | 39.52 | 41.99 | 4428 | 1799 | 1.46% |
| 2024-11-18 | 42.01 | 41.56 | -0.31 | -0.74% | 41.15 | 42.88 | 4493 | 1886 | 1.48% |
| 2024-11-15 | 45.01 | 41.87 | -3.13 | -6.96% | 41.56 | 45.86 | 7943 | 3478 | 2.63% |
| 2024-11-14 | 47.21 | 45.00 | -2.30 | -4.86% | 45.00 | 48.46 | 7486 | 3514 | 2.47% |
| 2024-11-13 | 46.00 | 47.30 | 2.59 | 5.79% | 44.04 | 50.30 | 10890 | 5113 | 3.60% |
| 2024-11-12 | 40.94 | 44.71 | 3.76 | 9.18% | 40.94 | 49.00 | 13644 | 6098 | 4.51% |
| 2024-11-11 | 40.55 | 40.95 | 0.40 | 0.99% | 40.07 | 41.06 | 3796 | 1541 | 1.25% |
| 2024-11-08 | 39.60 | 40.55 | 1.34 | 3.42% | 39.10 | 41.05 | 6201 | 2493 | 2.05% |
| 2024-11-07 | 39.37 | 39.21 | -0.16 | -0.41% | 38.51 | 40.32 | 5278 | 2083 | 1.74% |
| 2024-11-06 | 38.50 | 39.37 | 0.87 | 2.26% | 38.50 | 40.39 | 6025 | 2394 | 1.99% |
| 2024-11-05 | 38.01 | 38.50 | 0.17 | 0.44% | 38.01 | 38.70 | 5193 | 1994 | 1.72% |
| 2024-11-04 | 37.60 | 38.33 | 0.57 | 1.51% | 36.13 | 38.49 | 8575 | 3236 | 2.83% |
| 2024-11-01 | 39.52 | 37.76 | -3.44 | -8.35% | 36.31 | 40.49 | 19124 | 7314 | 6.32% |
| 2024-10-31 | 34.70 | 41.20 | 6.80 | 19.77% | 34.05 | 41.20 | 30355 | 11536 | 10.03% |
| 2024-10-30 | 36.49 | 34.40 | -1.30 | -3.64% | 33.58 | 36.49 | 10408 | 3609 | 3.44% |
| 2024-10-29 | 37.98 | 35.80 | -1.40 | -3.76% | 35.78 | 39.00 | 10039 | 3706 | 3.32% |
| 2024-10-28 | 33.52 | 37.20 | 3.68 | 10.98% | 33.18 | 38.35 | 10089 | 3650 | 3.33% |
| 2024-10-25 | 32.19 | 33.52 | 1.33 | 4.13% | 31.76 | 33.68 | 3700 | 1224 | 1.22% |
| 2024-10-24 | 31.64 | 32.19 | 0.40 | 1.26% | 31.61 | 32.22 | 2355 | 750 | 0.78% |
| 2024-10-23 | 31.50 | 31.79 | 0.32 | 1.02% | 31.26 | 32.15 | 2601 | 824 | 0.86% |
| 2024-10-22 | 30.97 | 31.47 | 0.57 | 1.84% | 30.88 | 31.68 | 3969 | 1241 | 1.31% |
| 2024-10-21 | 29.94 | 30.90 | 1.39 | 4.71% | 29.73 | 31.10 | 5123 | 1561 | 1.69% |
| 2024-10-18 | 29.92 | 29.51 | 0.07 | 0.24% | 29.02 | 30.98 | 3642 | 1084 | 1.20% |
| 2024-10-17 | 29.49 | 29.44 | 0.21 | 0.72% | 29.32 | 30.18 | 2366 | 705 | 0.78% |
| 2024-10-16 | 29.30 | 29.23 | -0.12 | -0.41% | 28.50 | 29.64 | 1820 | 531 | 0.60% |
| 2024-10-15 | 29.69 | 29.35 | -0.36 | -1.21% | 29.32 | 30.39 | 1748 | 522 | 0.58% |
| 2024-10-14 | 28.66 | 29.71 | 0.83 | 2.87% | 28.38 | 29.71 | 2626 | 760 | 0.87% |
| 2024-10-11 | 30.36 | 28.88 | -1.48 | -4.87% | 28.40 | 30.36 | 3048 | 887 | 1.01% |
| 2024-10-10 | 30.15 | 30.36 | 0.52 | 1.74% | 29.83 | 30.92 | 3404 | 1038 | 1.12% |
| 2024-10-09 | 32.90 | 29.84 | -3.39 | -10.20% | 29.64 | 32.90 | 5655 | 1753 | 1.87% |
| 2024-10-08 | 35.00 | 33.23 | 2.78 | 9.13% | 31.50 | 35.65 | 7982 | 2656 | 2.64% |
| 2024-09-30 | 27.49 | 30.45 | 3.61 | 13.45% | 27.49 | 30.79 | 5619 | 1642 | 1.86% |
| 2024-09-27 | 26.14 | 26.84 | 1.05 | 4.07% | 26.02 | 26.88 | 1256 | 332 | 0.42% |
| 2024-09-26 | 24.76 | 25.79 | 0.87 | 3.49% | 24.52 | 25.79 | 1820 | 460 | 0.60% |
| 2024-09-25 | 24.85 | 24.92 | 0.32 | 1.30% | 24.61 | 25.30 | 2153 | 539 | 0.71% |
| 2024-09-24 | 23.71 | 24.60 | 0.99 | 4.19% | 23.41 | 24.69 | 2516 | 609 | 0.83% |
| 2024-09-23 | 23.50 | 23.61 | 0.17 | 0.73% | 23.30 | 23.78 | 1415 | 333 | 0.47% |
| 2024-09-20 | 23.91 | 23.44 | -0.42 | -1.76% | 23.23 | 23.91 | 1791 | 419 | 0.59% |
| 2024-09-19 | 23.17 | 23.86 | 0.70 | 3.02% | 23.13 | 23.99 | 2363 | 558 | 0.78% |
| 2024-09-18 | 23.85 | 23.16 | -0.62 | -2.61% | 23.00 | 23.85 | 1602 | 372 | 0.53% |
| 2024-09-13 | 24.45 | 23.78 | -0.46 | -1.90% | 23.67 | 24.47 | 1134 | 271 | 0.37% |
| 2024-09-12 | 24.21 | 24.24 | -0.11 | -0.45% | 24.21 | 24.76 | 1031 | 253 | 0.34% |
| 2024-09-11 | 24.44 | 24.35 | -0.09 | -0.37% | 24.01 | 24.60 | 1092 | 265 | 0.36% |
| 2024-09-10 | 24.19 | 24.44 | 0.31 | 1.28% | 23.84 | 24.44 | 1452 | 351 | 0.48% |
| 2024-09-09 | 23.90 | 24.13 | 0.13 | 0.54% | 23.73 | 24.44 | 1273 | 307 | 0.42% |
| 2024-09-06 | 24.87 | 24.00 | -0.75 | -3.03% | 24.00 | 24.94 | 2000 | 485 | 0.66% |
| 2024-09-05 | 24.43 | 24.75 | 0.19 | 0.77% | 24.43 | 24.88 | 1297 | 320 | 0.43% |
| 2024-09-04 | 25.28 | 24.56 | -0.57 | -2.27% | 24.53 | 25.28 | 1885 | 466 | 0.62% |
| 2024-09-03 | 25.12 | 25.13 | 0.01 | 0.04% | 24.81 | 25.56 | 1908 | 482 | 0.63% |
| 2024-09-02 | 25.62 | 25.12 | -0.50 | -1.95% | 25.03 | 25.77 | 2485 | 629 | 0.82% |
| 2024-08-30 | 25.38 | 25.62 | 0.32 | 1.26% | 25.05 | 25.89 | 3003 | 768 | 0.99% |
| 2024-08-29 | 24.96 | 25.30 | 0.28 | 1.12% | 24.78 | 25.46 | 1904 | 480 | 0.63% |
| 2024-08-28 | 24.26 | 25.02 | 0.49 | 2.00% | 24.20 | 25.47 | 2322 | 582 | 0.77% |
| 2024-08-27 | 24.56 | 24.53 | 0.07 | 0.29% | 24.23 | 24.92 | 1238 | 304 | 0.41% |
| 2024-08-26 | 24.20 | 24.46 | 0.26 | 1.07% | 23.83 | 24.80 | 2103 | 514 | 0.70% |
| 2024-08-23 | 24.54 | 24.20 | -0.61 | -2.46% | 24.14 | 24.99 | 2273 | 554 | 0.75% |
| 2024-08-22 | 25.34 | 24.81 | -0.48 | -1.90% | 24.70 | 25.68 | 1592 | 400 | 0.53% |
| 2024-08-21 | 25.22 | 25.29 | 0.04 | 0.16% | 25.08 | 25.45 | 1252 | 316 | 0.41% |
| 2024-08-20 | 25.95 | 25.25 | -0.79 | -3.03% | 25.09 | 25.95 | 2878 | 734 | 0.95% |
| 2024-08-19 | 27.36 | 26.04 | -1.12 | -4.12% | 26.04 | 27.54 | 4321 | 1160 | 1.40% |
| 2024-08-16 | 26.32 | 27.16 | 0.78 | 2.96% | 26.03 | 27.36 | 3664 | 980 | 1.19% |
| 2024-08-15 | 26.49 | 26.38 | 0.19 | 0.73% | 26.18 | 26.99 | 2166 | 576 | 0.70% |
| 2024-08-14 | 26.64 | 26.19 | -0.31 | -1.17% | 26.04 | 26.64 | 1056 | 276 | 0.34% |
| 2024-08-13 | 26.09 | 26.50 | 0.35 | 1.34% | 25.57 | 26.50 | 2256 | 588 | 0.73% |