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 | 41.00 | 40.40 | 0.29 | 0.72% | 40.00 | 41.90 | 26815 | 10970 | 3.19% |
| 2024-11-20 | 40.41 | 40.11 | -0.39 | -0.96% | 39.50 | 40.70 | 23219 | 9279 | 2.76% |
| 2024-11-19 | 38.96 | 40.50 | 2.10 | 5.47% | 38.51 | 40.54 | 21857 | 8634 | 2.60% |
| 2024-11-18 | 41.09 | 38.40 | -2.70 | -6.57% | 37.99 | 41.10 | 32021 | 12522 | 3.81% |
| 2024-11-15 | 43.00 | 41.10 | -2.75 | -6.27% | 41.08 | 43.90 | 28160 | 12014 | 3.35% |
| 2024-11-14 | 46.00 | 43.85 | -1.44 | -3.18% | 43.14 | 47.50 | 35086 | 16085 | 4.18% |
| 2024-11-13 | 44.70 | 45.29 | 0.29 | 0.64% | 44.00 | 45.58 | 24144 | 10802 | 2.87% |
| 2024-11-12 | 46.72 | 45.00 | -1.09 | -2.36% | 44.51 | 47.96 | 36672 | 16814 | 4.36% |
| 2024-11-11 | 42.65 | 46.09 | 2.78 | 6.42% | 42.50 | 46.96 | 51545 | 23462 | 6.13% |
| 2024-11-08 | 42.77 | 43.31 | 1.01 | 2.39% | 42.56 | 44.36 | 43947 | 19107 | 5.23% |
| 2024-11-07 | 41.10 | 42.30 | -0.99 | -2.29% | 40.51 | 42.47 | 40027 | 16695 | 4.76% |
| 2024-11-06 | 44.00 | 43.29 | -0.17 | -0.39% | 42.58 | 46.23 | 44237 | 19822 | 5.26% |
| 2024-11-05 | 41.70 | 43.46 | 1.38 | 3.28% | 41.63 | 43.77 | 37445 | 15985 | 4.46% |
| 2024-11-04 | 42.80 | 42.20 | -0.64 | -1.49% | 41.48 | 43.11 | 37103 | 15647 | 4.42% |
| 2024-11-01 | 44.50 | 42.84 | -3.36 | -7.27% | 42.50 | 46.45 | 52255 | 23102 | 6.22% |
| 2024-10-31 | 43.96 | 46.20 | 3.51 | 8.22% | 43.96 | 48.95 | 74765 | 34412 | 8.90% |
| 2024-10-30 | 43.00 | 42.69 | -2.53 | -5.59% | 42.00 | 44.80 | 61524 | 26513 | 7.32% |
| 2024-10-29 | 48.79 | 45.22 | -2.10 | -4.44% | 44.68 | 51.52 | 86133 | 40811 | 10.25% |
| 2024-10-28 | 48.00 | 47.32 | -0.08 | -0.17% | 46.22 | 53.50 | 117549 | 57151 | 13.99% |
| 2024-10-25 | 39.00 | 47.40 | 7.90 | 20.00% | 39.00 | 47.40 | 87855 | 39183 | 10.46% |
| 2024-10-24 | 44.00 | 39.50 | -1.96 | -4.73% | 39.50 | 44.00 | 100350 | 42047 | 11.94% |
| 2024-10-23 | 34.90 | 41.46 | 6.91 | 20.00% | 33.60 | 41.46 | 110720 | 42815 | 13.18% |
| 2024-10-22 | 33.10 | 34.55 | 1.45 | 4.38% | 32.02 | 35.75 | 40482 | 13535 | 4.82% |
| 2024-10-21 | 32.38 | 33.10 | 1.34 | 4.22% | 32.16 | 34.50 | 37925 | 12604 | 4.51% |
| 2024-10-18 | 29.74 | 31.76 | 1.91 | 6.40% | 29.65 | 32.92 | 32643 | 10152 | 3.89% |
| 2024-10-17 | 30.38 | 29.85 | -0.22 | -0.73% | 29.85 | 30.78 | 18156 | 5501 | 2.16% |
| 2024-10-16 | 30.00 | 30.07 | -0.93 | -3.00% | 29.84 | 30.78 | 21222 | 6429 | 2.53% |
| 2024-10-15 | 32.00 | 31.00 | -1.40 | -4.32% | 30.93 | 32.48 | 25536 | 8087 | 3.04% |
| 2024-10-14 | 31.96 | 32.40 | 0.59 | 1.85% | 30.67 | 32.49 | 27781 | 8805 | 3.31% |
| 2024-10-11 | 34.18 | 31.81 | -2.41 | -7.04% | 31.13 | 34.18 | 33168 | 10673 | 3.95% |
| 2024-10-10 | 34.50 | 34.22 | -0.09 | -0.26% | 34.12 | 36.59 | 34773 | 12232 | 4.14% |
| 2024-10-09 | 39.28 | 34.31 | -6.68 | -16.30% | 34.21 | 39.28 | 65100 | 23928 | 7.75% |
| 2024-10-08 | 39.94 | 40.99 | 6.83 | 19.99% | 36.53 | 40.99 | 71373 | 28336 | 8.49% |
| 2024-09-30 | 30.20 | 34.16 | 5.63 | 19.73% | 29.40 | 34.20 | 58680 | 18588 | 6.98% |
| 2024-09-27 | 26.50 | 28.53 | 2.33 | 8.89% | 26.50 | 28.88 | 19226 | 5320 | 2.29% |
| 2024-09-26 | 25.17 | 26.20 | 1.03 | 4.09% | 24.88 | 26.30 | 18984 | 4870 | 2.26% |
| 2024-09-25 | 25.20 | 25.17 | 0.25 | 1.00% | 25.00 | 25.92 | 20952 | 5347 | 2.49% |
| 2024-09-24 | 23.35 | 24.92 | 1.71 | 7.37% | 23.34 | 25.19 | 28788 | 7029 | 3.43% |
| 2024-09-23 | 23.48 | 23.21 | -0.28 | -1.19% | 23.12 | 23.77 | 8315 | 1944 | 0.99% |
| 2024-09-20 | 24.27 | 23.49 | -0.95 | -3.89% | 23.43 | 24.32 | 13892 | 3290 | 1.65% |
| 2024-09-19 | 24.28 | 24.44 | 0.35 | 1.45% | 23.94 | 24.96 | 11880 | 2904 | 1.41% |
| 2024-09-18 | 24.64 | 24.09 | -0.30 | -1.23% | 23.71 | 24.64 | 9058 | 2171 | 1.08% |
| 2024-09-13 | 25.60 | 24.39 | -1.04 | -4.09% | 24.36 | 25.60 | 15013 | 3712 | 1.79% |
| 2024-09-12 | 25.11 | 25.43 | 0.16 | 0.63% | 25.11 | 26.82 | 18627 | 4839 | 2.22% |
| 2024-09-11 | 24.81 | 25.27 | 0.51 | 2.06% | 24.35 | 25.75 | 14537 | 3682 | 1.73% |
| 2024-09-10 | 24.80 | 24.76 | -0.04 | -0.16% | 24.05 | 24.99 | 11234 | 2756 | 1.34% |
| 2024-09-09 | 25.03 | 24.80 | -0.46 | -1.82% | 24.60 | 25.39 | 8723 | 2174 | 1.04% |
| 2024-09-06 | 26.38 | 25.26 | -1.17 | -4.43% | 25.18 | 26.38 | 12135 | 3106 | 1.44% |
| 2024-09-05 | 26.16 | 26.43 | 0.29 | 1.11% | 26.02 | 27.17 | 15015 | 4006 | 1.79% |
| 2024-09-04 | 25.80 | 26.14 | 0.17 | 0.65% | 25.62 | 26.71 | 14024 | 3686 | 1.67% |
| 2024-09-03 | 25.36 | 25.97 | 0.59 | 2.32% | 25.15 | 26.26 | 14030 | 3630 | 1.67% |
| 2024-09-02 | 26.50 | 25.38 | -1.32 | -4.94% | 25.37 | 26.87 | 15380 | 4002 | 1.83% |
| 2024-08-30 | 26.44 | 26.70 | 0.54 | 2.06% | 26.07 | 26.98 | 15988 | 4262 | 1.90% |
| 2024-08-29 | 25.37 | 26.16 | 0.83 | 3.28% | 25.15 | 26.60 | 16665 | 4328 | 1.98% |
| 2024-08-28 | 24.77 | 25.33 | 0.32 | 1.28% | 24.56 | 25.59 | 10384 | 2621 | 1.24% |
| 2024-08-27 | 25.33 | 25.01 | -0.46 | -1.81% | 24.76 | 25.80 | 11297 | 2846 | 1.34% |
| 2024-08-26 | 24.57 | 25.47 | 0.84 | 3.41% | 24.57 | 25.95 | 15711 | 4015 | 1.87% |
| 2024-08-23 | 24.93 | 24.63 | -0.20 | -0.81% | 24.50 | 25.20 | 7985 | 1978 | 0.95% |
| 2024-08-22 | 25.26 | 24.83 | -0.38 | -1.51% | 24.70 | 25.65 | 11372 | 2849 | 1.35% |
| 2024-08-21 | 25.40 | 25.21 | -0.29 | -1.14% | 25.11 | 25.77 | 7564 | 1920 | 0.90% |
| 2024-08-20 | 26.25 | 25.50 | -0.75 | -2.86% | 25.31 | 26.58 | 10585 | 2732 | 1.26% |
| 2024-08-19 | 26.75 | 26.25 | -0.60 | -2.23% | 26.18 | 27.00 | 12007 | 3176 | 1.43% |
| 2024-08-16 | 28.02 | 26.85 | -0.76 | -2.75% | 26.80 | 28.02 | 12241 | 3316 | 1.46% |
| 2024-08-15 | 27.05 | 27.61 | 0.48 | 1.77% | 26.66 | 28.30 | 14726 | 4051 | 1.75% |
| 2024-08-14 | 27.82 | 27.13 | -0.69 | -2.48% | 27.12 | 28.53 | 10233 | 2814 | 1.22% |
| 2024-08-13 | 27.52 | 27.82 | 0.24 | 0.87% | 26.97 | 28.38 | 14587 | 4026 | 1.74% |