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 | 42.00 | 41.68 | -0.63 | -1.49% | 41.00 | 42.39 | 41907 | 17424 | 3.24% |
| 2024-11-20 | 40.88 | 42.31 | 1.36 | 3.32% | 40.42 | 42.40 | 59585 | 24831 | 4.61% |
| 2024-11-19 | 39.50 | 40.95 | 1.98 | 5.08% | 38.81 | 41.00 | 52668 | 21007 | 4.07% |
| 2024-11-18 | 40.54 | 38.97 | -1.82 | -4.46% | 38.00 | 41.50 | 71014 | 27869 | 5.49% |
| 2024-11-15 | 43.43 | 40.79 | -2.50 | -5.78% | 40.61 | 44.98 | 70624 | 30090 | 5.46% |
| 2024-11-14 | 45.50 | 43.29 | -2.97 | -6.42% | 43.01 | 46.05 | 73850 | 32903 | 5.71% |
| 2024-11-13 | 45.73 | 46.26 | 0.53 | 1.16% | 44.68 | 49.00 | 105248 | 49135 | 8.14% |
| 2024-11-12 | 52.00 | 45.73 | -3.22 | -6.58% | 44.75 | 52.13 | 151985 | 71425 | 11.75% |
| 2024-11-11 | 42.14 | 48.95 | 8.16 | 20.00% | 42.14 | 48.95 | 162800 | 75645 | 12.59% |
| 2024-11-08 | 37.50 | 40.79 | 4.09 | 11.14% | 36.80 | 41.77 | 134472 | 53184 | 10.40% |
| 2024-11-07 | 36.99 | 36.70 | -0.56 | -1.50% | 36.01 | 37.21 | 55768 | 20384 | 4.31% |
| 2024-11-06 | 36.50 | 37.36 | 0.59 | 1.60% | 35.58 | 38.37 | 88853 | 32759 | 6.87% |
| 2024-11-05 | 35.00 | 36.77 | 1.49 | 4.22% | 34.62 | 36.93 | 86744 | 31289 | 6.71% |
| 2024-11-04 | 34.89 | 35.28 | 0.98 | 2.86% | 33.50 | 36.50 | 80299 | 28277 | 6.21% |
| 2024-11-01 | 37.30 | 34.30 | -1.50 | -4.19% | 34.30 | 41.83 | 153713 | 58277 | 11.88% |
| 2024-10-31 | 33.84 | 35.80 | 1.79 | 5.26% | 33.12 | 36.58 | 92087 | 32489 | 7.12% |
| 2024-10-30 | 33.30 | 34.01 | 0.41 | 1.22% | 33.05 | 34.56 | 52949 | 17962 | 4.09% |
| 2024-10-29 | 34.81 | 33.60 | -1.08 | -3.11% | 33.50 | 35.20 | 50214 | 17167 | 3.88% |
| 2024-10-28 | 35.55 | 34.68 | -0.50 | -1.42% | 34.48 | 36.00 | 59735 | 21028 | 4.62% |
| 2024-10-25 | 34.65 | 35.18 | 0.59 | 1.71% | 33.82 | 35.47 | 61794 | 21479 | 4.78% |
| 2024-10-24 | 34.22 | 34.59 | -0.40 | -1.14% | 33.85 | 35.98 | 58551 | 20270 | 4.53% |
| 2024-10-23 | 34.60 | 34.99 | -0.04 | -0.11% | 34.37 | 37.00 | 92063 | 32959 | 7.12% |
| 2024-10-22 | 36.59 | 35.03 | -1.57 | -4.29% | 34.10 | 36.62 | 140378 | 49462 | 10.85% |
| 2024-10-21 | 32.61 | 36.60 | 5.52 | 17.76% | 32.30 | 37.30 | 198635 | 70713 | 15.36% |
| 2024-10-18 | 29.16 | 31.08 | 1.94 | 6.66% | 28.94 | 31.83 | 83285 | 25488 | 6.44% |
| 2024-10-17 | 29.17 | 29.14 | 0.02 | 0.07% | 28.90 | 29.75 | 44960 | 13179 | 3.48% |
| 2024-10-16 | 28.30 | 29.12 | 0.21 | 0.73% | 28.30 | 30.26 | 47924 | 14000 | 3.71% |
| 2024-10-15 | 29.00 | 28.91 | -0.29 | -0.99% | 28.70 | 30.50 | 44380 | 13127 | 3.43% |
| 2024-10-14 | 27.90 | 29.20 | 1.30 | 4.66% | 27.02 | 29.28 | 44589 | 12624 | 3.45% |
| 2024-10-11 | 28.30 | 27.90 | -1.86 | -6.25% | 27.62 | 29.50 | 49495 | 14049 | 3.83% |
| 2024-10-10 | 31.04 | 29.76 | -0.25 | -0.83% | 29.30 | 31.34 | 59516 | 18062 | 4.60% |
| 2024-10-09 | 33.60 | 30.01 | -4.49 | -13.01% | 29.96 | 33.60 | 92991 | 29469 | 7.19% |
| 2024-10-08 | 34.56 | 34.50 | 5.47 | 18.84% | 30.65 | 34.80 | 120108 | 39676 | 9.29% |
| 2024-09-30 | 26.00 | 29.03 | 4.48 | 18.25% | 25.50 | 29.26 | 83883 | 22747 | 6.48% |
| 2024-09-27 | 23.14 | 24.55 | 1.43 | 6.19% | 23.14 | 24.79 | 31664 | 7602 | 2.45% |
| 2024-09-26 | 22.38 | 23.12 | 0.73 | 3.26% | 22.17 | 23.13 | 31146 | 7100 | 2.41% |
| 2024-09-25 | 22.60 | 22.39 | -0.06 | -0.27% | 22.37 | 23.07 | 31682 | 7195 | 2.45% |
| 2024-09-24 | 21.34 | 22.45 | 0.97 | 4.52% | 21.34 | 22.47 | 32606 | 7190 | 2.52% |
| 2024-09-23 | 21.44 | 21.48 | 0.01 | 0.05% | 21.18 | 21.84 | 18163 | 3928 | 1.40% |
| 2024-09-20 | 21.42 | 21.47 | -0.02 | -0.09% | 21.29 | 21.73 | 18983 | 4087 | 1.47% |
| 2024-09-19 | 21.59 | 21.49 | -0.06 | -0.28% | 21.38 | 22.37 | 30226 | 6593 | 2.34% |
| 2024-09-18 | 22.62 | 21.55 | 0.25 | 1.17% | 21.52 | 22.79 | 33503 | 7362 | 2.59% |
| 2024-09-13 | 22.08 | 21.30 | -0.77 | -3.49% | 21.30 | 22.31 | 15891 | 3466 | 1.23% |
| 2024-09-12 | 22.75 | 22.07 | -0.48 | -2.13% | 22.04 | 22.85 | 16529 | 3693 | 1.28% |
| 2024-09-11 | 22.66 | 22.55 | -0.20 | -0.88% | 22.40 | 22.81 | 13227 | 2984 | 1.02% |
| 2024-09-10 | 22.03 | 22.75 | 0.71 | 3.22% | 21.65 | 22.97 | 27225 | 6101 | 2.10% |
| 2024-09-09 | 22.00 | 22.04 | -0.08 | -0.36% | 21.96 | 22.54 | 15128 | 3352 | 1.17% |
| 2024-09-06 | 22.80 | 22.12 | -0.68 | -2.98% | 22.09 | 22.80 | 19536 | 4365 | 1.51% |
| 2024-09-05 | 22.70 | 22.80 | 0.12 | 0.53% | 22.60 | 23.15 | 17641 | 4029 | 1.36% |
| 2024-09-04 | 22.60 | 22.68 | 0.06 | 0.27% | 22.34 | 22.93 | 21294 | 4821 | 1.65% |
| 2024-09-03 | 22.58 | 22.62 | 0.04 | 0.18% | 22.33 | 23.10 | 28913 | 6580 | 2.24% |
| 2024-09-02 | 22.93 | 22.58 | 0.74 | 3.39% | 22.55 | 23.40 | 56281 | 12940 | 4.35% |
| 2024-08-30 | 20.80 | 21.84 | 0.85 | 4.05% | 20.80 | 22.18 | 25904 | 5640 | 2.00% |
| 2024-08-29 | 20.72 | 20.99 | 0.17 | 0.82% | 20.50 | 21.22 | 19099 | 3995 | 1.48% |
| 2024-08-28 | 20.63 | 20.82 | 0.12 | 0.58% | 20.33 | 20.98 | 12000 | 2480 | 0.93% |
| 2024-08-27 | 21.30 | 20.70 | -0.63 | -2.95% | 20.69 | 21.52 | 13191 | 2778 | 1.02% |
| 2024-08-26 | 21.30 | 21.33 | 0.22 | 1.04% | 21.14 | 21.68 | 13125 | 2812 | 1.01% |
| 2024-08-23 | 20.73 | 21.11 | 0.14 | 0.67% | 20.73 | 21.30 | 17030 | 3580 | 1.32% |
| 2024-08-22 | 21.80 | 20.97 | -0.92 | -4.20% | 20.89 | 21.99 | 21005 | 4478 | 1.62% |
| 2024-08-21 | 21.79 | 21.89 | 0.09 | 0.41% | 21.64 | 22.35 | 18454 | 4070 | 1.43% |
| 2024-08-20 | 22.24 | 21.80 | -0.44 | -1.98% | 21.60 | 22.83 | 23510 | 5211 | 1.82% |
| 2024-08-19 | 22.88 | 22.24 | -0.52 | -2.28% | 22.13 | 22.88 | 23779 | 5343 | 1.84% |
| 2024-08-16 | 22.30 | 22.76 | 0.57 | 2.57% | 22.21 | 23.20 | 40827 | 9344 | 3.16% |
| 2024-08-15 | 21.80 | 22.19 | 0.00 | 0.00% | 21.80 | 22.58 | 21187 | 4707 | 1.64% |