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 | 39.59 | 39.23 | -0.47 | -1.18% | 38.75 | 40.80 | 34486 | 13723 | 2.18% |
| 2024-11-20 | 39.08 | 39.70 | 0.60 | 1.53% | 37.88 | 41.28 | 49970 | 19667 | 3.15% |
| 2024-11-19 | 37.33 | 39.10 | 2.02 | 5.45% | 37.10 | 39.13 | 45292 | 17298 | 2.86% |
| 2024-11-18 | 38.36 | 37.08 | -1.00 | -2.63% | 36.71 | 38.58 | 39946 | 14918 | 2.52% |
| 2024-11-15 | 40.39 | 38.08 | -2.40 | -5.93% | 37.89 | 41.08 | 60325 | 23835 | 3.81% |
| 2024-11-14 | 42.61 | 40.48 | -2.73 | -6.32% | 40.40 | 43.46 | 51644 | 21449 | 3.26% |
| 2024-11-13 | 42.98 | 43.21 | -0.09 | -0.21% | 41.89 | 43.44 | 41131 | 17553 | 2.60% |
| 2024-11-12 | 45.92 | 43.30 | -2.33 | -5.11% | 43.19 | 46.00 | 63702 | 27997 | 4.02% |
| 2024-11-11 | 42.80 | 45.63 | 2.60 | 6.04% | 42.10 | 46.45 | 94916 | 42106 | 5.99% |
| 2024-11-08 | 43.10 | 43.03 | -0.03 | -0.07% | 42.81 | 45.25 | 73179 | 32175 | 4.62% |
| 2024-11-07 | 42.71 | 43.06 | 0.36 | 0.84% | 41.30 | 43.40 | 63269 | 26758 | 3.99% |
| 2024-11-06 | 43.36 | 42.70 | 0.28 | 0.66% | 41.80 | 45.45 | 126567 | 55090 | 7.99% |
| 2024-11-05 | 37.44 | 42.42 | 5.02 | 13.42% | 37.40 | 44.42 | 139231 | 57519 | 8.79% |
| 2024-11-04 | 36.07 | 37.40 | 1.23 | 3.40% | 35.89 | 37.88 | 57332 | 21086 | 3.62% |
| 2024-11-01 | 39.54 | 36.17 | -3.77 | -9.44% | 36.14 | 39.98 | 86930 | 32503 | 5.49% |
| 2024-10-31 | 39.59 | 39.94 | 0.79 | 2.02% | 38.70 | 40.59 | 60562 | 24009 | 3.82% |
| 2024-10-30 | 41.00 | 39.15 | -2.56 | -6.14% | 38.50 | 41.60 | 101709 | 40416 | 6.42% |
| 2024-10-29 | 44.00 | 41.71 | -2.43 | -5.51% | 41.33 | 44.60 | 68655 | 29100 | 4.33% |
| 2024-10-28 | 43.22 | 44.14 | 0.98 | 2.27% | 42.35 | 44.55 | 58130 | 25391 | 3.67% |
| 2024-10-25 | 42.96 | 43.16 | 0.15 | 0.35% | 41.33 | 43.91 | 78590 | 33628 | 4.96% |
| 2024-10-24 | 43.01 | 43.01 | -1.27 | -2.87% | 41.70 | 44.87 | 68523 | 29436 | 4.33% |
| 2024-10-23 | 46.50 | 44.28 | -2.50 | -5.34% | 42.80 | 47.77 | 94687 | 42385 | 5.98% |
| 2024-10-22 | 44.50 | 46.78 | 2.09 | 4.68% | 42.01 | 48.50 | 104682 | 47603 | 6.61% |
| 2024-10-21 | 40.00 | 44.69 | 3.99 | 9.80% | 39.68 | 46.37 | 131402 | 56719 | 8.29% |
| 2024-10-18 | 38.36 | 40.70 | 2.77 | 7.30% | 38.36 | 41.98 | 130485 | 53050 | 8.24% |
| 2024-10-17 | 36.20 | 37.93 | 1.83 | 5.07% | 36.20 | 39.58 | 94384 | 35697 | 5.96% |
| 2024-10-16 | 36.00 | 36.10 | -1.36 | -3.63% | 34.89 | 37.44 | 82235 | 29640 | 5.19% |
| 2024-10-15 | 37.99 | 37.46 | 1.71 | 4.78% | 36.85 | 40.00 | 158868 | 61215 | 10.03% |
| 2024-10-14 | 30.50 | 35.75 | 4.94 | 16.03% | 29.50 | 36.97 | 135888 | 45354 | 8.58% |
| 2024-10-11 | 35.12 | 30.81 | -5.10 | -14.20% | 30.00 | 35.50 | 96349 | 31308 | 6.08% |
| 2024-10-10 | 35.00 | 35.91 | 1.66 | 4.85% | 30.99 | 37.12 | 122673 | 42952 | 7.74% |
| 2024-10-09 | 32.52 | 34.25 | -0.31 | -0.90% | 32.00 | 39.15 | 145046 | 51123 | 9.16% |
| 2024-10-08 | 34.56 | 34.56 | 5.76 | 20.00% | 30.79 | 34.56 | 94238 | 31559 | 5.95% |
| 2024-09-30 | 26.40 | 28.80 | 4.80 | 20.00% | 25.60 | 28.80 | 81967 | 22534 | 5.17% |
| 2024-09-27 | 22.76 | 24.00 | 2.12 | 9.69% | 22.40 | 24.08 | 16618 | 3845 | 1.05% |
| 2024-09-26 | 21.20 | 21.88 | 0.77 | 3.65% | 20.92 | 22.08 | 17659 | 3784 | 1.11% |
| 2024-09-25 | 21.08 | 21.11 | 0.28 | 1.34% | 21.00 | 21.71 | 23459 | 5004 | 1.48% |
| 2024-09-24 | 20.10 | 20.83 | 0.98 | 4.94% | 19.71 | 20.88 | 17536 | 3574 | 1.11% |
| 2024-09-23 | 20.00 | 19.85 | 0.00 | 0.00% | 19.48 | 20.14 | 9384 | 1866 | 0.59% |
| 2024-09-20 | 20.21 | 19.85 | -0.23 | -1.15% | 19.68 | 20.45 | 15130 | 3020 | 0.96% |
| 2024-09-19 | 20.03 | 20.08 | 0.08 | 0.40% | 19.77 | 20.58 | 14751 | 2971 | 0.93% |
| 2024-09-18 | 19.98 | 20.00 | 0.00 | 0.00% | 19.63 | 20.33 | 9525 | 1890 | 0.60% |
| 2024-09-13 | 20.50 | 20.00 | -0.61 | -2.96% | 20.00 | 20.61 | 11105 | 2242 | 0.70% |
| 2024-09-12 | 20.81 | 20.61 | -0.20 | -0.96% | 20.60 | 21.18 | 9674 | 2014 | 0.61% |
| 2024-09-11 | 20.60 | 20.81 | 0.05 | 0.24% | 20.60 | 21.05 | 9102 | 1895 | 0.57% |
| 2024-09-10 | 20.42 | 20.76 | 0.38 | 1.86% | 20.05 | 20.93 | 10446 | 2126 | 0.66% |
| 2024-09-09 | 20.49 | 20.38 | -0.18 | -0.88% | 20.29 | 20.75 | 10924 | 2240 | 0.69% |
| 2024-09-06 | 21.52 | 20.56 | -1.03 | -4.77% | 20.56 | 21.57 | 14210 | 2971 | 0.90% |
| 2024-09-05 | 21.46 | 21.59 | 0.15 | 0.70% | 21.41 | 21.92 | 9116 | 1971 | 0.58% |
| 2024-09-04 | 21.30 | 21.44 | 0.04 | 0.19% | 21.17 | 21.69 | 11406 | 2445 | 0.72% |
| 2024-09-03 | 21.28 | 21.40 | 0.13 | 0.61% | 21.15 | 21.80 | 13386 | 2872 | 0.84% |
| 2024-09-02 | 22.12 | 21.27 | -0.83 | -3.76% | 21.22 | 22.48 | 13973 | 3036 | 0.88% |
| 2024-08-30 | 21.83 | 22.10 | 0.24 | 1.10% | 21.75 | 22.57 | 16552 | 3690 | 1.04% |
| 2024-08-29 | 20.85 | 21.86 | 0.72 | 3.41% | 20.79 | 22.08 | 12856 | 2781 | 0.81% |
| 2024-08-28 | 20.80 | 21.14 | 0.13 | 0.62% | 20.63 | 21.32 | 10302 | 2166 | 0.65% |
| 2024-08-27 | 21.20 | 21.01 | -0.32 | -1.50% | 20.93 | 21.49 | 12486 | 2639 | 0.79% |
| 2024-08-26 | 21.30 | 21.33 | -0.14 | -0.65% | 21.20 | 21.88 | 11886 | 2557 | 0.75% |
| 2024-08-23 | 21.31 | 21.47 | -0.03 | -0.14% | 21.07 | 21.65 | 14024 | 2997 | 0.89% |
| 2024-08-22 | 22.49 | 21.50 | -1.50 | -6.52% | 21.38 | 22.49 | 31677 | 6878 | 2.00% |
| 2024-08-21 | 22.75 | 23.00 | 0.14 | 0.61% | 22.68 | 23.28 | 10241 | 2360 | 0.65% |
| 2024-08-20 | 23.51 | 22.86 | -0.59 | -2.52% | 22.80 | 23.51 | 13684 | 3157 | 0.86% |
| 2024-08-19 | 23.57 | 23.45 | -0.25 | -1.05% | 23.15 | 24.15 | 10994 | 2593 | 0.69% |
| 2024-08-16 | 23.53 | 23.70 | 0.15 | 0.64% | 23.45 | 24.23 | 13147 | 3136 | 0.83% |
| 2024-08-15 | 23.16 | 23.55 | 0.23 | 0.99% | 23.07 | 24.16 | 14776 | 3498 | 0.93% |