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 | 32.26 | 32.29 | -0.11 | -0.34% | 32.00 | 32.68 | 868293 | 280817 | 2.16% |
| 2024-11-20 | 32.21 | 32.40 | -0.10 | -0.31% | 32.12 | 32.66 | 1072339 | 346675 | 2.66% |
| 2024-11-19 | 32.46 | 32.50 | 0.21 | 0.65% | 31.35 | 32.62 | 1339492 | 429528 | 3.33% |
| 2024-11-18 | 33.34 | 32.29 | -0.65 | -1.97% | 32.07 | 33.51 | 1400844 | 458732 | 3.48% |
| 2024-11-15 | 33.18 | 32.94 | -0.27 | -0.81% | 32.89 | 34.16 | 1816138 | 607185 | 4.51% |
| 2024-11-14 | 35.15 | 33.21 | -2.23 | -6.29% | 33.13 | 35.38 | 2319455 | 790511 | 5.76% |
| 2024-11-13 | 34.45 | 35.44 | 0.64 | 1.84% | 34.42 | 36.25 | 2718257 | 963427 | 6.75% |
| 2024-11-12 | 36.06 | 34.80 | -1.26 | -3.49% | 34.35 | 36.41 | 3435300 | 1213687 | 8.53% |
| 2024-11-11 | 32.86 | 36.06 | 3.28 | 10.01% | 32.52 | 36.06 | 2559714 | 881299 | 6.36% |
| 2024-11-08 | 32.35 | 32.78 | 0.93 | 2.92% | 32.21 | 33.91 | 2488118 | 824008 | 6.18% |
| 2024-11-07 | 30.89 | 31.85 | 0.54 | 1.72% | 30.80 | 31.88 | 1461598 | 457396 | 3.63% |
| 2024-11-06 | 31.07 | 31.31 | 0.23 | 0.74% | 30.76 | 32.40 | 2065713 | 649407 | 5.13% |
| 2024-11-05 | 30.27 | 31.08 | 0.78 | 2.57% | 30.11 | 31.16 | 1368790 | 421902 | 3.40% |
| 2024-11-04 | 29.73 | 30.30 | 0.70 | 2.36% | 29.72 | 30.43 | 778096 | 234703 | 1.93% |
| 2024-11-01 | 30.07 | 29.60 | -0.68 | -2.25% | 29.60 | 30.40 | 1013292 | 303642 | 2.52% |
| 2024-10-31 | 30.04 | 30.28 | 0.03 | 0.10% | 29.81 | 30.67 | 1146458 | 347101 | 2.85% |
| 2024-10-30 | 30.50 | 30.25 | -0.53 | -1.72% | 29.86 | 30.89 | 1339219 | 406022 | 3.33% |
| 2024-10-29 | 31.18 | 30.78 | -0.26 | -0.84% | 30.77 | 31.86 | 1484372 | 462375 | 3.69% |
| 2024-10-28 | 31.25 | 31.04 | -0.36 | -1.15% | 30.81 | 31.27 | 1054507 | 326865 | 2.62% |
| 2024-10-25 | 31.39 | 31.40 | -0.15 | -0.48% | 31.01 | 31.61 | 1445307 | 452376 | 3.59% |
| 2024-10-24 | 31.10 | 31.55 | 0.87 | 2.84% | 31.00 | 32.48 | 2663498 | 844736 | 6.61% |
| 2024-10-23 | 30.01 | 30.68 | 0.60 | 1.99% | 29.81 | 31.77 | 2025788 | 620221 | 5.03% |
| 2024-10-22 | 30.50 | 30.08 | -1.63 | -5.14% | 29.78 | 30.61 | 2250618 | 678270 | 5.59% |
| 2024-10-21 | 31.14 | 31.71 | 0.83 | 2.69% | 30.91 | 32.29 | 1642325 | 519369 | 4.08% |
| 2024-10-18 | 29.45 | 30.88 | 1.43 | 4.86% | 29.33 | 31.63 | 1711644 | 521342 | 4.25% |
| 2024-10-17 | 29.70 | 29.45 | 0.01 | 0.03% | 29.44 | 30.17 | 862595 | 257279 | 2.14% |
| 2024-10-16 | 29.44 | 29.44 | -0.54 | -1.80% | 29.29 | 29.97 | 861217 | 254665 | 2.14% |
| 2024-10-15 | 30.34 | 29.98 | -0.43 | -1.41% | 29.96 | 31.10 | 1155446 | 353192 | 2.87% |
| 2024-10-14 | 29.98 | 30.41 | 0.57 | 1.91% | 29.46 | 30.56 | 1176964 | 353935 | 2.92% |
| 2024-10-11 | 31.31 | 29.84 | -1.81 | -5.72% | 29.42 | 31.58 | 1668100 | 504432 | 4.14% |
| 2024-10-10 | 32.80 | 31.65 | -0.40 | -1.25% | 31.19 | 33.05 | 1710849 | 548589 | 4.25% |
| 2024-10-09 | 33.87 | 32.05 | -2.22 | -6.48% | 31.74 | 34.24 | 2690199 | 891545 | 6.68% |
| 2024-10-08 | 34.27 | 34.27 | 3.12 | 10.02% | 32.60 | 34.27 | 3165877 | 1076227 | 7.86% |
| 2024-09-30 | 29.58 | 31.15 | 2.49 | 8.69% | 29.02 | 31.38 | 2869478 | 870152 | 7.13% |
| 2024-09-27 | 26.66 | 28.66 | 2.36 | 8.97% | 26.64 | 28.79 | 1913912 | 529024 | 4.75% |
| 2024-09-26 | 25.44 | 26.30 | 0.82 | 3.22% | 25.36 | 26.30 | 910927 | 235664 | 2.26% |
| 2024-09-25 | 25.69 | 25.48 | 0.06 | 0.24% | 25.39 | 26.10 | 984133 | 253753 | 2.44% |
| 2024-09-24 | 24.98 | 25.42 | 0.52 | 2.09% | 24.63 | 25.43 | 922583 | 231680 | 2.29% |
| 2024-09-23 | 24.49 | 24.90 | 0.74 | 3.06% | 24.39 | 25.25 | 937922 | 234533 | 2.33% |
| 2024-09-20 | 23.95 | 24.16 | 0.23 | 0.96% | 23.95 | 24.33 | 456201 | 110109 | 1.13% |
| 2024-09-19 | 23.78 | 23.93 | 0.28 | 1.18% | 23.51 | 24.18 | 408034 | 97559 | 1.01% |
| 2024-09-18 | 23.59 | 23.65 | 0.11 | 0.47% | 23.35 | 23.71 | 233080 | 54806 | 0.58% |
| 2024-09-13 | 23.67 | 23.54 | -0.18 | -0.76% | 23.53 | 23.91 | 222060 | 52641 | 0.55% |
| 2024-09-12 | 23.86 | 23.72 | -0.07 | -0.29% | 23.70 | 24.12 | 240120 | 57411 | 0.60% |
| 2024-09-11 | 23.70 | 23.79 | -0.07 | -0.29% | 23.65 | 23.90 | 223239 | 53066 | 0.55% |
| 2024-09-10 | 23.55 | 23.86 | 0.33 | 1.40% | 23.30 | 23.94 | 399666 | 94334 | 0.99% |
| 2024-09-09 | 23.95 | 23.53 | -0.56 | -2.32% | 23.33 | 24.04 | 474252 | 112073 | 1.18% |
| 2024-09-06 | 24.47 | 24.09 | -0.36 | -1.47% | 24.04 | 24.49 | 248579 | 60242 | 0.62% |
| 2024-09-05 | 24.20 | 24.45 | 0.22 | 0.91% | 24.20 | 24.57 | 253536 | 61893 | 0.63% |
| 2024-09-04 | 24.12 | 24.23 | -0.13 | -0.53% | 24.02 | 24.42 | 241646 | 58503 | 0.60% |
| 2024-09-03 | 24.10 | 24.36 | 0.16 | 0.66% | 24.10 | 24.53 | 234626 | 57050 | 0.58% |
| 2024-09-02 | 24.87 | 24.20 | -0.63 | -2.54% | 24.19 | 24.97 | 402144 | 98437 | 1.00% |
| 2024-08-30 | 24.29 | 24.83 | 0.51 | 2.10% | 24.25 | 25.13 | 596404 | 148546 | 1.48% |
| 2024-08-29 | 23.80 | 24.32 | 0.33 | 1.38% | 23.73 | 24.49 | 379613 | 91961 | 0.94% |
| 2024-08-28 | 23.85 | 23.99 | 0.09 | 0.38% | 23.82 | 24.20 | 250201 | 59978 | 0.62% |
| 2024-08-27 | 24.30 | 23.90 | -0.53 | -2.17% | 23.85 | 24.31 | 316666 | 75953 | 0.79% |
| 2024-08-26 | 24.38 | 24.43 | 0.05 | 0.21% | 24.31 | 24.62 | 301616 | 73769 | 0.75% |
| 2024-08-23 | 24.00 | 24.38 | 0.30 | 1.25% | 23.95 | 24.44 | 426385 | 103227 | 1.06% |
| 2024-08-22 | 25.23 | 24.08 | -1.18 | -4.67% | 23.76 | 25.25 | 1020619 | 247932 | 2.53% |
| 2024-08-21 | 25.53 | 25.26 | -0.36 | -1.41% | 25.26 | 25.72 | 329991 | 84167 | 0.82% |
| 2024-08-20 | 26.15 | 25.62 | -0.54 | -2.06% | 25.54 | 26.16 | 425062 | 109372 | 1.06% |
| 2024-08-19 | 26.04 | 26.16 | 0.12 | 0.46% | 25.84 | 26.38 | 422749 | 110762 | 1.05% |
| 2024-08-16 | 25.98 | 26.04 | 0.06 | 0.23% | 25.86 | 26.22 | 379490 | 98817 | 0.94% |
| 2024-08-15 | 25.65 | 25.98 | 0.26 | 1.01% | 25.56 | 26.08 | 343037 | 88917 | 0.85% |
| 2024-08-14 | 25.89 | 25.72 | -0.12 | -0.46% | 25.72 | 25.95 | 244014 | 63041 | 0.61% |
| 2024-08-13 | 25.61 | 25.84 | 0.29 | 1.14% | 25.46 | 25.84 | 255995 | 65634 | 0.64% |