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 | 35.43 | 36.15 | 0.70 | 1.97% | 34.66 | 37.20 | 29118 | 10546 | 6.07% |
| 2024-11-20 | 35.35 | 35.45 | 0.10 | 0.28% | 34.10 | 35.51 | 26682 | 9257 | 5.56% |
| 2024-11-19 | 34.60 | 35.35 | 1.24 | 3.64% | 33.01 | 35.80 | 26259 | 9008 | 5.47% |
| 2024-11-18 | 37.10 | 34.11 | -3.18 | -8.53% | 33.49 | 37.50 | 27528 | 9640 | 5.74% |
| 2024-11-15 | 40.24 | 37.29 | -3.46 | -8.49% | 36.59 | 41.33 | 25618 | 9885 | 5.34% |
| 2024-11-14 | 40.00 | 40.75 | -0.10 | -0.24% | 39.98 | 42.46 | 24314 | 10032 | 5.07% |
| 2024-11-13 | 41.49 | 40.85 | -1.85 | -4.33% | 40.51 | 42.50 | 32781 | 13517 | 6.83% |
| 2024-11-12 | 45.43 | 42.70 | -2.73 | -6.01% | 41.20 | 45.90 | 48070 | 20644 | 10.02% |
| 2024-11-11 | 45.00 | 45.43 | 2.47 | 5.75% | 43.00 | 49.88 | 61356 | 28346 | 12.79% |
| 2024-11-08 | 39.00 | 42.96 | 6.31 | 17.22% | 38.50 | 43.35 | 46829 | 19108 | 9.76% |
| 2024-11-07 | 36.08 | 36.65 | -0.13 | -0.35% | 35.80 | 37.54 | 28074 | 10217 | 5.85% |
| 2024-11-06 | 35.00 | 36.78 | 2.18 | 6.30% | 34.70 | 38.98 | 53895 | 19831 | 11.23% |
| 2024-11-05 | 33.95 | 34.60 | 0.11 | 0.32% | 33.40 | 35.59 | 48075 | 16576 | 10.02% |
| 2024-11-04 | 36.18 | 34.49 | -0.80 | -2.27% | 32.49 | 38.00 | 58927 | 21037 | 12.28% |
| 2024-11-01 | 42.00 | 35.29 | -2.63 | -6.94% | 35.00 | 44.95 | 83073 | 33599 | 17.32% |
| 2024-10-31 | 33.95 | 37.92 | 4.02 | 11.86% | 33.03 | 39.67 | 56450 | 21164 | 11.77% |
| 2024-10-30 | 35.00 | 33.90 | -2.90 | -7.88% | 32.82 | 35.56 | 37939 | 12942 | 7.91% |
| 2024-10-29 | 35.20 | 36.80 | 0.81 | 2.25% | 34.00 | 40.36 | 47582 | 17669 | 9.92% |
| 2024-10-28 | 37.00 | 35.99 | -1.51 | -4.03% | 34.18 | 37.09 | 54258 | 19179 | 11.31% |
| 2024-10-25 | 39.00 | 37.50 | 1.02 | 2.80% | 34.86 | 42.00 | 99190 | 38318 | 20.68% |
| 2024-10-24 | 30.70 | 36.48 | 6.08 | 20.00% | 30.49 | 36.48 | 88047 | 29288 | 18.35% |
| 2024-10-23 | 28.46 | 30.40 | 3.21 | 11.81% | 27.61 | 32.00 | 62898 | 18522 | 13.11% |
| 2024-10-22 | 29.10 | 27.19 | -2.51 | -8.45% | 26.90 | 29.60 | 53901 | 14978 | 11.24% |
| 2024-10-21 | 31.00 | 29.70 | -0.30 | -1.00% | 28.42 | 33.33 | 78309 | 24091 | 16.32% |
| 2024-10-18 | 25.90 | 30.00 | 4.60 | 18.11% | 25.20 | 30.33 | 69176 | 19429 | 14.42% |
| 2024-10-17 | 23.25 | 25.40 | 2.37 | 10.29% | 23.25 | 27.10 | 46673 | 11908 | 9.81% |
| 2024-10-16 | 22.80 | 23.03 | 0.16 | 0.70% | 22.60 | 24.50 | 33028 | 7715 | 6.94% |
| 2024-10-15 | 21.68 | 22.87 | 1.30 | 6.03% | 21.37 | 24.00 | 33817 | 7763 | 7.11% |
| 2024-10-14 | 20.55 | 21.57 | 1.35 | 6.68% | 20.10 | 21.65 | 20292 | 4221 | 4.26% |
| 2024-10-11 | 22.36 | 20.22 | -2.14 | -9.57% | 20.00 | 22.68 | 26392 | 5542 | 5.55% |
| 2024-10-10 | 23.60 | 22.36 | -0.54 | -2.36% | 21.77 | 23.98 | 31290 | 7152 | 6.58% |
| 2024-10-09 | 23.40 | 22.90 | -1.09 | -4.54% | 20.97 | 25.65 | 59250 | 13862 | 12.45% |
| 2024-10-08 | 24.00 | 23.99 | 3.65 | 17.94% | 21.71 | 24.03 | 44698 | 10265 | 9.39% |
| 2024-09-30 | 19.00 | 20.34 | 2.33 | 12.94% | 18.40 | 20.88 | 29448 | 5757 | 6.19% |
| 2024-09-27 | 17.36 | 18.01 | 0.84 | 4.89% | 17.36 | 18.08 | 6991 | 1237 | 1.47% |
| 2024-09-26 | 16.74 | 17.17 | 0.43 | 2.57% | 16.66 | 17.20 | 7892 | 1338 | 1.66% |
| 2024-09-25 | 16.32 | 16.74 | 0.63 | 3.91% | 16.32 | 17.46 | 10308 | 1741 | 2.17% |
| 2024-09-24 | 15.55 | 16.11 | 0.69 | 4.47% | 15.38 | 16.11 | 6953 | 1100 | 1.46% |
| 2024-09-23 | 15.39 | 15.42 | -0.11 | -0.71% | 15.30 | 15.70 | 3702 | 573 | 0.78% |
| 2024-09-20 | 15.85 | 15.53 | -0.21 | -1.33% | 15.33 | 15.85 | 3421 | 532 | 0.73% |
| 2024-09-19 | 15.52 | 15.74 | 0.32 | 2.08% | 15.29 | 15.86 | 5552 | 871 | 1.19% |
| 2024-09-18 | 15.23 | 15.42 | 0.16 | 1.05% | 15.04 | 15.50 | 7053 | 1074 | 1.51% |
| 2024-09-13 | 15.70 | 15.26 | -0.41 | -2.62% | 15.21 | 15.70 | 4868 | 752 | 1.04% |
| 2024-09-12 | 16.05 | 15.67 | -0.32 | -2.00% | 15.61 | 16.20 | 6409 | 1020 | 1.37% |
| 2024-09-11 | 16.17 | 15.99 | -0.18 | -1.11% | 15.90 | 16.29 | 3729 | 600 | 0.80% |
| 2024-09-10 | 16.01 | 16.17 | 0.16 | 1.00% | 15.80 | 16.26 | 4332 | 695 | 0.93% |
| 2024-09-09 | 15.94 | 16.01 | 0.13 | 0.82% | 15.64 | 16.27 | 6974 | 1118 | 1.49% |
| 2024-09-06 | 16.68 | 15.88 | -0.76 | -4.57% | 15.78 | 16.77 | 11877 | 1913 | 2.54% |
| 2024-09-05 | 16.62 | 16.64 | 0.02 | 0.12% | 16.56 | 16.95 | 6026 | 1007 | 1.29% |
| 2024-09-04 | 16.61 | 16.62 | -0.15 | -0.89% | 16.54 | 16.90 | 3726 | 622 | 0.80% |
| 2024-09-03 | 16.88 | 16.77 | 0.07 | 0.42% | 16.66 | 16.96 | 4837 | 812 | 1.04% |
| 2024-09-02 | 17.14 | 16.70 | -0.47 | -2.74% | 16.67 | 17.17 | 12231 | 2055 | 2.62% |
| 2024-08-30 | 17.06 | 17.17 | 0.16 | 0.94% | 16.86 | 17.46 | 17393 | 2973 | 3.73% |
| 2024-08-29 | 16.94 | 17.01 | 0.09 | 0.53% | 16.42 | 17.10 | 9310 | 1560 | 1.99% |
| 2024-08-28 | 16.59 | 16.92 | 0.47 | 2.86% | 16.59 | 17.14 | 8200 | 1385 | 1.76% |
| 2024-08-27 | 16.84 | 16.45 | -0.30 | -1.79% | 16.42 | 16.84 | 2892 | 479 | 0.70% |
| 2024-08-26 | 16.56 | 16.75 | 0.19 | 1.15% | 16.45 | 16.91 | 5606 | 936 | 1.35% |
| 2024-08-23 | 16.85 | 16.56 | -0.29 | -1.72% | 16.45 | 16.85 | 3982 | 661 | 0.96% |
| 2024-08-22 | 17.17 | 16.85 | -0.32 | -1.86% | 16.85 | 17.18 | 2942 | 499 | 0.71% |
| 2024-08-21 | 17.03 | 17.17 | 0.02 | 0.12% | 17.03 | 17.35 | 4329 | 742 | 1.05% |
| 2024-08-20 | 17.26 | 17.15 | -0.11 | -0.64% | 17.00 | 17.59 | 5682 | 981 | 1.37% |
| 2024-08-19 | 17.65 | 17.26 | -0.21 | -1.20% | 17.15 | 17.66 | 5758 | 1002 | 1.39% |
| 2024-08-16 | 17.71 | 17.47 | -0.08 | -0.46% | 17.40 | 17.74 | 3600 | 630 | 0.87% |
| 2024-08-15 | 17.87 | 17.55 | -0.13 | -0.74% | 17.34 | 18.00 | 7105 | 1253 | 1.72% |
| 2024-08-14 | 18.25 | 17.68 | -0.40 | -2.21% | 17.67 | 18.25 | 4695 | 837 | 1.13% |
| 2024-08-13 | 18.03 | 18.08 | -0.02 | -0.11% | 17.81 | 18.24 | 5918 | 1065 | 1.43% |