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 | 43.620 | 43.430 | 0.290 | 0.67% | 42.000 | 45.000 | 31257 | 13612 | 22.35% |
| 2024-11-20 | 41.180 | 43.140 | 1.960 | 4.76% | 39.670 | 43.250 | 27463 | 11509 | 19.64% |
| 2024-11-19 | 41.890 | 41.180 | -1.960 | -4.54% | 37.500 | 42.780 | 28293 | 11334 | 20.23% |
| 2024-11-18 | 49.500 | 43.140 | -6.640 | -13.34% | 41.640 | 49.500 | 38460 | 17512 | 27.50% |
| 2024-11-15 | 41.470 | 49.780 | 7.660 | 18.19% | 41.080 | 51.000 | 46781 | 21361 | 33.45% |
| 2024-11-14 | 42.060 | 42.120 | -0.360 | -0.85% | 41.250 | 43.840 | 18564 | 7919 | 13.27% |
| 2024-11-13 | 40.610 | 42.480 | 1.110 | 2.68% | 39.500 | 42.590 | 17872 | 7348 | 12.78% |
| 2024-11-12 | 44.220 | 41.370 | -3.700 | -8.21% | 40.510 | 44.500 | 24803 | 10557 | 17.74% |
| 2024-11-11 | 42.410 | 45.070 | 3.060 | 7.28% | 42.270 | 45.570 | 30213 | 13439 | 21.60% |
| 2024-11-08 | 44.170 | 42.010 | -0.670 | -1.57% | 41.620 | 46.900 | 25796 | 11288 | 18.45% |
| 2024-11-07 | 41.600 | 42.680 | 0.680 | 1.62% | 39.220 | 44.100 | 27433 | 11681 | 19.62% |
| 2024-11-06 | 40.970 | 42.000 | 1.140 | 2.79% | 40.870 | 44.570 | 41690 | 17732 | 29.81% |
| 2024-11-05 | 35.900 | 40.860 | 4.500 | 12.38% | 35.600 | 41.900 | 33539 | 13115 | 23.98% |
| 2024-11-04 | 33.750 | 36.360 | 2.560 | 7.57% | 33.750 | 37.000 | 18549 | 6676 | 13.26% |
| 2024-11-01 | 37.320 | 33.800 | -4.600 | -11.98% | 33.530 | 38.000 | 23314 | 8332 | 16.67% |
| 2024-10-31 | 42.980 | 38.400 | -2.670 | -6.50% | 38.000 | 43.120 | 28475 | 11279 | 20.36% |
| 2024-10-30 | 40.100 | 41.070 | -0.590 | -1.42% | 38.720 | 43.330 | 26095 | 10704 | 18.66% |
| 2024-10-29 | 40.990 | 41.660 | 2.190 | 5.55% | 38.320 | 43.220 | 37971 | 15399 | 27.15% |
| 2024-10-28 | 39.950 | 39.470 | -1.670 | -4.06% | 37.680 | 40.590 | 34250 | 13344 | 24.49% |
| 2024-10-25 | 42.600 | 41.140 | -2.090 | -4.83% | 40.890 | 47.700 | 55600 | 24418 | 39.76% |
| 2024-10-24 | 41.000 | 43.230 | 0.230 | 0.53% | 39.020 | 46.500 | 50155 | 21940 | 35.86% |
| 2024-10-23 | 38.200 | 43.000 | 4.000 | 10.26% | 38.080 | 50.300 | 56229 | 25135 | 40.21% |
| 2024-10-22 | 46.000 | 39.000 | -7.590 | -16.29% | 35.550 | 46.000 | 63795 | 26626 | 45.62% |
| 2024-10-21 | 46.200 | 46.590 | 10.750 | 29.99% | 42.600 | 46.590 | 63396 | 28822 | 45.33% |
| 2024-10-18 | 29.500 | 35.840 | 8.270 | 30.00% | 29.500 | 35.840 | 42347 | 14280 | 30.28% |
| 2024-10-17 | 26.480 | 27.570 | 1.510 | 5.79% | 26.300 | 29.000 | 27873 | 7744 | 19.93% |
| 2024-10-16 | 25.600 | 26.060 | 0.060 | 0.23% | 25.110 | 26.520 | 9677 | 2515 | 6.92% |
| 2024-10-15 | 26.470 | 26.000 | -0.870 | -3.24% | 26.000 | 27.820 | 15759 | 4241 | 11.27% |
| 2024-10-14 | 25.690 | 26.870 | 1.130 | 4.39% | 25.660 | 27.390 | 12247 | 3246 | 8.76% |
| 2024-10-11 | 28.750 | 25.740 | -3.440 | -11.79% | 24.610 | 28.800 | 16796 | 4467 | 12.01% |
| 2024-10-10 | 29.630 | 29.180 | -0.450 | -1.52% | 28.900 | 32.000 | 18416 | 5555 | 13.17% |
| 2024-10-09 | 33.900 | 29.630 | -7.570 | -20.35% | 29.630 | 35.400 | 30602 | 10035 | 21.88% |
| 2024-10-08 | 37.460 | 37.200 | 8.140 | 28.01% | 32.730 | 37.510 | 41236 | 14552 | 29.49% |
| 2024-09-30 | 24.610 | 29.060 | 5.900 | 25.47% | 24.500 | 29.550 | 30004 | 8099 | 21.45% |
| 2024-09-27 | 20.990 | 23.160 | 2.710 | 13.25% | 20.590 | 23.710 | 18255 | 4063 | 13.05% |
| 2024-09-26 | 19.900 | 20.450 | 0.380 | 1.89% | 19.880 | 20.680 | 7260 | 1475 | 5.19% |
| 2024-09-25 | 20.160 | 20.070 | 0.310 | 1.57% | 19.900 | 20.920 | 7475 | 1523 | 5.35% |
| 2024-09-24 | 19.480 | 19.760 | 0.560 | 2.92% | 18.900 | 19.820 | 4834 | 943 | 3.46% |
| 2024-09-23 | 19.950 | 19.200 | -0.570 | -2.88% | 19.190 | 19.980 | 3240 | 633 | 2.32% |
| 2024-09-20 | 20.440 | 19.770 | -0.670 | -3.28% | 19.500 | 20.450 | 5721 | 1141 | 4.09% |
| 2024-09-19 | 20.800 | 20.440 | -0.430 | -2.06% | 20.000 | 20.800 | 9472 | 1931 | 6.77% |
| 2024-09-18 | 18.980 | 20.870 | 1.700 | 8.87% | 18.700 | 20.870 | 11696 | 2332 | 8.36% |
| 2024-09-13 | 18.410 | 19.170 | 0.720 | 3.90% | 17.930 | 19.300 | 7999 | 1497 | 5.72% |
| 2024-09-12 | 19.080 | 18.450 | -0.430 | -2.28% | 18.430 | 19.290 | 2189 | 413 | 1.57% |
| 2024-09-11 | 18.630 | 18.880 | 0.150 | 0.80% | 18.600 | 18.980 | 1721 | 322 | 1.23% |
| 2024-09-10 | 18.910 | 18.730 | -0.090 | -0.48% | 18.310 | 18.970 | 1803 | 337 | 1.29% |
| 2024-09-09 | 19.000 | 18.820 | -0.280 | -1.47% | 18.670 | 19.190 | 2220 | 419 | 1.59% |
| 2024-09-06 | 19.180 | 19.100 | -0.120 | -0.62% | 19.060 | 19.360 | 2887 | 554 | 2.06% |
| 2024-09-05 | 18.880 | 19.220 | 0.100 | 0.52% | 18.880 | 19.370 | 2530 | 485 | 1.81% |
| 2024-09-04 | 19.390 | 19.120 | -0.560 | -2.85% | 19.010 | 19.560 | 3788 | 728 | 2.71% |
| 2024-09-03 | 19.380 | 19.680 | 0.110 | 0.56% | 19.380 | 19.980 | 2505 | 492 | 1.79% |
| 2024-09-02 | 20.200 | 19.570 | -0.720 | -3.55% | 19.420 | 20.290 | 4939 | 981 | 3.53% |
| 2024-08-30 | 20.100 | 20.290 | 0.300 | 1.50% | 19.900 | 20.980 | 6789 | 1376 | 4.85% |
| 2024-08-29 | 19.710 | 19.990 | -0.310 | -1.53% | 19.000 | 20.290 | 5374 | 1059 | 3.84% |
| 2024-08-28 | 19.800 | 20.300 | 0.410 | 2.06% | 19.540 | 21.180 | 5653 | 1156 | 4.04% |
| 2024-08-27 | 20.420 | 19.890 | -0.660 | -3.21% | 19.580 | 20.510 | 3694 | 732 | 2.64% |
| 2024-08-26 | 20.800 | 20.550 | -0.050 | -0.24% | 20.520 | 21.220 | 2691 | 560 | 1.92% |
| 2024-08-23 | 21.450 | 20.600 | -0.630 | -2.97% | 20.450 | 21.450 | 4115 | 853 | 2.94% |
| 2024-08-22 | 22.090 | 21.230 | -0.860 | -3.89% | 21.130 | 22.410 | 5151 | 1114 | 3.68% |
| 2024-08-21 | 22.100 | 22.090 | -0.250 | -1.12% | 21.500 | 22.650 | 5577 | 1224 | 3.99% |
| 2024-08-20 | 21.620 | 22.340 | 0.260 | 1.18% | 21.620 | 23.080 | 4597 | 1038 | 3.29% |
| 2024-08-19 | 23.050 | 22.080 | -0.850 | -3.71% | 21.700 | 23.050 | 5027 | 1116 | 3.59% |
| 2024-08-16 | 22.450 | 22.930 | 0.150 | 0.66% | 22.450 | 23.260 | 3309 | 755 | 2.37% |
| 2024-08-15 | 22.570 | 22.780 | 0.030 | 0.13% | 22.520 | 23.410 | 3444 | 788 | 2.46% |
| 2024-08-14 | 23.060 | 22.750 | -0.450 | -1.94% | 22.700 | 23.200 | 2352 | 538 | 1.68% |
| 2024-08-13 | 22.210 | 23.200 | 0.590 | 2.61% | 22.210 | 23.200 | 2729 | 622 | 1.95% |