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 | 28.51 | 29.00 | 0.28 | 0.97% | 28.41 | 29.59 | 360310 | 104792 | 3.45% |
| 2024-11-20 | 28.20 | 28.72 | 0.52 | 1.84% | 27.88 | 28.76 | 316809 | 90152 | 3.03% |
| 2024-11-19 | 27.23 | 28.20 | 0.85 | 3.11% | 27.00 | 28.20 | 325582 | 90037 | 3.12% |
| 2024-11-18 | 28.80 | 27.35 | -1.63 | -5.62% | 27.03 | 29.48 | 450930 | 126781 | 4.32% |
| 2024-11-15 | 31.50 | 28.98 | -3.19 | -9.92% | 28.95 | 32.20 | 562466 | 171215 | 5.39% |
| 2024-11-14 | 33.37 | 32.17 | -2.29 | -6.65% | 31.88 | 34.28 | 547151 | 181594 | 5.24% |
| 2024-11-13 | 33.00 | 34.46 | 0.61 | 1.80% | 32.01 | 35.50 | 809768 | 274183 | 7.75% |
| 2024-11-12 | 33.06 | 33.85 | 0.82 | 2.48% | 32.00 | 34.58 | 789578 | 262048 | 7.56% |
| 2024-11-11 | 32.10 | 33.03 | 1.05 | 3.28% | 32.00 | 33.32 | 670635 | 219232 | 6.42% |
| 2024-11-08 | 31.25 | 31.98 | 0.76 | 2.43% | 31.24 | 32.49 | 648172 | 206358 | 6.21% |
| 2024-11-07 | 31.18 | 31.22 | -0.43 | -1.36% | 29.80 | 31.28 | 619927 | 189961 | 5.94% |
| 2024-11-06 | 31.70 | 31.65 | -0.15 | -0.47% | 31.20 | 32.73 | 628381 | 200871 | 6.02% |
| 2024-11-05 | 31.30 | 31.80 | 0.50 | 1.60% | 31.00 | 32.59 | 789111 | 250083 | 7.56% |
| 2024-11-04 | 31.21 | 31.30 | -3.38 | -9.75% | 31.21 | 33.33 | 833539 | 263602 | 7.98% |
| 2024-11-01 | 36.53 | 34.68 | -3.85 | -9.99% | 34.68 | 37.11 | 602364 | 213518 | 5.77% |
| 2024-10-31 | 37.99 | 38.53 | 0.55 | 1.45% | 36.87 | 41.02 | 1504164 | 590062 | 14.40% |
| 2024-10-30 | 36.10 | 37.98 | 2.55 | 7.20% | 33.50 | 38.97 | 1840283 | 674659 | 17.62% |
| 2024-10-29 | 31.61 | 35.43 | 3.22 | 10.00% | 31.20 | 35.43 | 1170058 | 390787 | 11.20% |
| 2024-10-28 | 30.00 | 32.21 | 1.34 | 4.34% | 30.00 | 33.79 | 1247099 | 397427 | 11.94% |
| 2024-10-25 | 31.30 | 30.87 | 1.13 | 3.80% | 30.80 | 32.36 | 1183702 | 373721 | 11.33% |
| 2024-10-24 | 28.50 | 29.74 | 0.22 | 0.75% | 28.20 | 30.44 | 629711 | 185503 | 6.03% |
| 2024-10-23 | 30.50 | 29.52 | -2.95 | -9.09% | 29.22 | 30.89 | 1092944 | 327334 | 10.46% |
| 2024-10-22 | 30.99 | 32.47 | 1.50 | 4.84% | 29.89 | 34.00 | 1332046 | 434490 | 12.75% |
| 2024-10-21 | 30.00 | 30.97 | -0.01 | -0.03% | 29.66 | 31.86 | 1125740 | 347402 | 10.78% |
| 2024-10-18 | 31.87 | 30.98 | -0.51 | -1.62% | 29.24 | 33.00 | 1688963 | 520571 | 16.17% |
| 2024-10-17 | 30.58 | 31.49 | 2.86 | 9.99% | 30.00 | 31.49 | 1369436 | 427058 | 13.11% |
| 2024-10-16 | 25.30 | 28.63 | 2.60 | 9.99% | 25.29 | 28.63 | 824156 | 224154 | 7.89% |
| 2024-10-15 | 26.50 | 26.03 | -0.57 | -2.14% | 25.99 | 27.71 | 692582 | 185516 | 6.63% |
| 2024-10-14 | 24.48 | 26.60 | 1.72 | 6.91% | 24.02 | 27.00 | 732489 | 186455 | 7.01% |
| 2024-10-11 | 26.46 | 24.88 | -2.76 | -9.99% | 24.88 | 26.46 | 681499 | 172888 | 6.53% |
| 2024-10-10 | 30.00 | 27.64 | -3.07 | -10.00% | 27.64 | 30.60 | 989906 | 277787 | 9.48% |
| 2024-10-09 | 32.33 | 30.71 | -1.62 | -5.01% | 29.79 | 34.56 | 1449429 | 471144 | 13.88% |
| 2024-10-08 | 31.50 | 32.33 | 2.94 | 10.00% | 30.50 | 32.33 | 1153104 | 364550 | 11.04% |
| 2024-09-30 | 26.85 | 29.39 | 2.67 | 9.99% | 26.83 | 29.39 | 1291058 | 367483 | 12.36% |
| 2024-09-27 | 26.04 | 26.72 | 0.57 | 2.18% | 26.00 | 27.50 | 1138202 | 303486 | 10.90% |
| 2024-09-26 | 25.35 | 26.15 | 0.16 | 0.62% | 25.14 | 26.34 | 1092898 | 282005 | 10.46% |
| 2024-09-25 | 25.76 | 25.99 | -2.63 | -9.19% | 25.76 | 27.47 | 1748983 | 459119 | 16.75% |
| 2024-09-24 | 28.62 | 28.62 | -3.18 | -10.00% | 28.62 | 28.62 | 145022 | 41505 | 1.39% |
| 2024-09-23 | 32.00 | 31.80 | 1.04 | 3.38% | 31.01 | 33.84 | 1782278 | 580989 | 17.06% |
| 2024-09-20 | 31.23 | 30.76 | -0.43 | -1.38% | 30.44 | 31.68 | 846635 | 261890 | 8.11% |
| 2024-09-19 | 30.75 | 31.19 | 0.31 | 1.00% | 29.87 | 31.72 | 1038603 | 321603 | 9.94% |
| 2024-09-18 | 30.38 | 30.88 | 1.40 | 4.75% | 30.29 | 31.55 | 1050240 | 324480 | 10.06% |
| 2024-09-13 | 32.50 | 29.48 | -3.27 | -9.98% | 29.48 | 32.50 | 1425522 | 441040 | 13.65% |
| 2024-09-12 | 33.88 | 32.75 | -1.53 | -4.46% | 32.52 | 34.60 | 1209195 | 404456 | 11.58% |
| 2024-09-11 | 33.66 | 34.28 | 0.62 | 1.84% | 33.30 | 34.99 | 1195949 | 408329 | 11.45% |
| 2024-09-10 | 34.34 | 33.66 | -3.74 | -10.00% | 33.66 | 35.49 | 1355252 | 459550 | 12.98% |
| 2024-09-09 | 43.77 | 37.40 | -4.15 | -9.99% | 37.40 | 43.80 | 902887 | 351198 | 8.64% |
| 2024-09-06 | 38.76 | 41.55 | 3.78 | 10.01% | 38.50 | 41.55 | 1121084 | 454665 | 10.73% |
| 2024-09-05 | 35.61 | 37.77 | 3.43 | 9.99% | 34.80 | 37.77 | 905152 | 329938 | 8.67% |
| 2024-09-04 | 32.98 | 34.34 | 3.12 | 9.99% | 30.00 | 34.34 | 1356785 | 449694 | 12.99% |
| 2024-09-03 | 28.00 | 31.22 | 2.84 | 10.01% | 27.50 | 31.22 | 993250 | 298477 | 9.51% |
| 2024-09-02 | 28.00 | 28.38 | 2.58 | 10.00% | 27.18 | 28.38 | 1161065 | 326118 | 11.12% |
| 2024-08-30 | 24.25 | 25.80 | 2.35 | 10.02% | 23.88 | 25.80 | 977543 | 244438 | 9.36% |
| 2024-08-29 | 24.00 | 23.45 | 0.86 | 3.81% | 21.52 | 24.85 | 1653810 | 396124 | 15.83% |
| 2024-08-28 | 20.68 | 22.59 | 2.05 | 9.98% | 19.11 | 22.59 | 1186661 | 249201 | 11.36% |
| 2024-08-27 | 19.90 | 20.54 | 1.87 | 10.02% | 19.30 | 20.54 | 1496615 | 303422 | 14.33% |
| 2024-08-26 | 18.67 | 18.67 | 1.70 | 10.02% | 18.67 | 18.67 | 120045 | 22412 | 1.15% |
| 2024-08-23 | 16.97 | 16.97 | 1.54 | 9.98% | 16.96 | 16.97 | 257963 | 43776 | 2.47% |
| 2024-08-22 | 15.43 | 15.43 | 1.40 | 9.98% | 15.43 | 15.43 | 425372 | 65634 | 4.07% |
| 2024-08-21 | 14.00 | 14.03 | 1.28 | 10.04% | 13.78 | 14.03 | 238570 | 33393 | 2.28% |
| 2024-08-20 | 12.75 | 12.75 | 1.16 | 10.01% | 12.70 | 12.75 | 481737 | 61418 | 4.61% |
| 2024-08-19 | 11.59 | 11.59 | 1.05 | 9.96% | 11.59 | 11.59 | 57502 | 6664 | 0.55% |
| 2024-08-16 | 9.73 | 10.54 | 0.96 | 10.02% | 9.65 | 10.54 | 355736 | 36487 | 3.41% |
| 2024-08-15 | 8.79 | 9.58 | 0.87 | 9.99% | 8.70 | 9.58 | 267158 | 24941 | 2.56% |