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 | 31.12 | 31.89 | 0.40 | 1.27% | 31.04 | 32.60 | 1533340 | 489068 | 10.10% |
| 2024-11-20 | 30.83 | 31.49 | 0.36 | 1.16% | 30.55 | 32.25 | 1514016 | 475432 | 9.98% |
| 2024-11-19 | 29.70 | 31.13 | 1.43 | 4.81% | 29.51 | 31.23 | 1600776 | 485982 | 10.55% |
| 2024-11-18 | 30.66 | 29.70 | -1.46 | -4.69% | 29.40 | 31.88 | 1669020 | 506529 | 11.00% |
| 2024-11-15 | 33.91 | 31.16 | -3.43 | -9.92% | 31.14 | 34.00 | 2455168 | 794386 | 16.18% |
| 2024-11-14 | 33.30 | 34.59 | 0.68 | 2.01% | 32.49 | 36.50 | 3039458 | 1042984 | 20.03% |
| 2024-11-13 | 35.60 | 33.91 | -2.69 | -7.35% | 33.89 | 36.38 | 2326912 | 807089 | 15.33% |
| 2024-11-12 | 36.88 | 36.60 | -0.27 | -0.73% | 35.00 | 37.80 | 3028053 | 1099122 | 19.96% |
| 2024-11-11 | 35.06 | 36.87 | 3.35 | 9.99% | 34.40 | 36.87 | 3047547 | 1102404 | 20.08% |
| 2024-11-08 | 34.73 | 33.52 | -0.32 | -0.95% | 33.28 | 36.66 | 3081317 | 1072295 | 20.31% |
| 2024-11-07 | 32.95 | 33.84 | -0.89 | -2.56% | 32.00 | 36.16 | 3374683 | 1134919 | 22.24% |
| 2024-11-06 | 32.00 | 34.73 | 3.16 | 10.01% | 30.29 | 34.73 | 4565318 | 1486180 | 30.09% |
| 2024-11-05 | 29.24 | 31.57 | 2.87 | 10.00% | 28.61 | 31.57 | 3170658 | 959810 | 20.90% |
| 2024-11-04 | 29.72 | 28.70 | -1.02 | -3.43% | 27.00 | 30.88 | 3581673 | 1037011 | 23.60% |
| 2024-11-01 | 29.72 | 29.72 | 2.70 | 9.99% | 28.25 | 29.72 | 3363935 | 992618 | 22.17% |
| 2024-10-31 | 24.46 | 27.02 | 2.46 | 10.02% | 23.80 | 27.02 | 1957190 | 496169 | 12.90% |
| 2024-10-30 | 23.38 | 24.56 | 1.21 | 5.18% | 23.31 | 24.90 | 1880946 | 458338 | 12.40% |
| 2024-10-29 | 23.50 | 23.35 | -0.12 | -0.51% | 23.27 | 24.00 | 1051688 | 248540 | 6.93% |
| 2024-10-28 | 23.54 | 23.47 | -0.06 | -0.25% | 23.08 | 23.58 | 650100 | 151640 | 4.28% |
| 2024-10-25 | 23.39 | 23.53 | 0.24 | 1.03% | 23.20 | 23.85 | 701176 | 164628 | 4.62% |
| 2024-10-24 | 23.43 | 23.29 | 0.02 | 0.09% | 23.00 | 23.70 | 669064 | 156331 | 4.41% |
| 2024-10-23 | 23.71 | 23.27 | -0.52 | -2.19% | 23.17 | 23.79 | 792864 | 186011 | 5.23% |
| 2024-10-22 | 23.37 | 23.79 | 0.24 | 1.02% | 23.07 | 24.07 | 1047583 | 247318 | 6.90% |
| 2024-10-21 | 23.26 | 23.55 | 0.63 | 2.75% | 22.95 | 24.26 | 1619712 | 382339 | 10.67% |
| 2024-10-18 | 21.40 | 22.92 | 1.59 | 7.45% | 21.40 | 23.45 | 1472092 | 331721 | 9.70% |
| 2024-10-17 | 21.70 | 21.33 | -0.03 | -0.14% | 21.30 | 21.90 | 619137 | 133792 | 4.08% |
| 2024-10-16 | 21.13 | 21.36 | -0.36 | -1.66% | 21.12 | 21.77 | 588883 | 126110 | 3.88% |
| 2024-10-15 | 21.88 | 21.72 | -0.58 | -2.60% | 21.71 | 22.64 | 1002503 | 221715 | 6.61% |
| 2024-10-14 | 21.30 | 22.30 | -0.07 | -0.31% | 20.70 | 22.30 | 1597721 | 342880 | 10.53% |
| 2024-10-11 | 23.32 | 22.37 | -1.37 | -5.77% | 22.07 | 23.88 | 863960 | 197170 | 5.69% |
| 2024-10-10 | 24.83 | 23.74 | -1.16 | -4.66% | 23.23 | 25.25 | 1271961 | 306242 | 8.38% |
| 2024-10-09 | 24.80 | 24.90 | -0.28 | -1.11% | 23.93 | 27.10 | 2271205 | 575130 | 14.97% |
| 2024-10-08 | 25.18 | 25.18 | 2.29 | 10.00% | 23.80 | 25.18 | 1858664 | 465139 | 12.25% |
| 2024-09-30 | 21.71 | 22.89 | 1.99 | 9.52% | 21.18 | 22.90 | 1479139 | 328051 | 9.75% |
| 2024-09-27 | 20.06 | 20.90 | 1.04 | 5.24% | 20.06 | 21.21 | 945675 | 194724 | 6.23% |
| 2024-09-26 | 19.02 | 19.86 | 0.77 | 4.03% | 18.96 | 19.87 | 692713 | 134802 | 4.57% |
| 2024-09-25 | 19.16 | 19.09 | 0.04 | 0.21% | 18.99 | 19.58 | 730717 | 141033 | 4.82% |
| 2024-09-24 | 18.35 | 19.05 | 0.81 | 4.44% | 18.11 | 19.06 | 678243 | 126520 | 4.47% |
| 2024-09-23 | 18.21 | 18.24 | -0.03 | -0.16% | 18.08 | 18.64 | 289993 | 53303 | 1.91% |
| 2024-09-20 | 18.49 | 18.27 | -0.19 | -1.03% | 18.13 | 18.55 | 292765 | 53463 | 1.93% |
| 2024-09-19 | 18.41 | 18.46 | 0.16 | 0.87% | 18.12 | 18.67 | 376665 | 69441 | 2.48% |
| 2024-09-18 | 18.37 | 18.30 | 0.06 | 0.33% | 17.88 | 18.43 | 228295 | 41354 | 1.50% |
| 2024-09-13 | 18.47 | 18.24 | -0.24 | -1.30% | 18.22 | 18.64 | 233820 | 43081 | 1.54% |
| 2024-09-12 | 18.67 | 18.48 | -0.02 | -0.11% | 18.47 | 18.81 | 279308 | 52078 | 1.84% |
| 2024-09-11 | 18.50 | 18.50 | -0.19 | -1.02% | 18.37 | 18.69 | 204575 | 37881 | 1.35% |
| 2024-09-10 | 18.55 | 18.69 | 0.19 | 1.03% | 18.19 | 18.80 | 303791 | 56110 | 2.00% |
| 2024-09-09 | 18.33 | 18.50 | 0.04 | 0.22% | 18.28 | 18.61 | 210964 | 38984 | 1.39% |
| 2024-09-06 | 19.11 | 18.46 | -0.60 | -3.15% | 18.40 | 19.13 | 365346 | 68380 | 2.41% |
| 2024-09-05 | 18.97 | 19.06 | 0.10 | 0.53% | 18.93 | 19.23 | 224946 | 42897 | 1.48% |
| 2024-09-04 | 18.80 | 18.96 | -0.19 | -0.99% | 18.72 | 19.18 | 263032 | 49808 | 1.73% |
| 2024-09-03 | 19.05 | 19.15 | 0.16 | 0.84% | 18.99 | 19.32 | 259890 | 49746 | 1.71% |
| 2024-09-02 | 19.89 | 18.99 | -0.91 | -4.57% | 18.98 | 19.93 | 482323 | 93482 | 3.18% |
| 2024-08-30 | 19.32 | 19.90 | 0.59 | 3.06% | 19.25 | 20.13 | 597663 | 118822 | 3.94% |
| 2024-08-29 | 18.92 | 19.31 | 0.23 | 1.21% | 18.76 | 19.55 | 419111 | 80709 | 2.76% |
| 2024-08-28 | 18.76 | 19.08 | 0.24 | 1.27% | 18.75 | 19.10 | 268569 | 50944 | 1.77% |
| 2024-08-27 | 19.15 | 18.84 | -0.44 | -2.28% | 18.73 | 19.18 | 339440 | 64322 | 2.24% |
| 2024-08-26 | 19.27 | 19.28 | 0.04 | 0.21% | 19.16 | 19.62 | 284684 | 55083 | 1.88% |
| 2024-08-23 | 19.06 | 19.24 | 0.07 | 0.37% | 19.06 | 19.34 | 295445 | 56763 | 1.95% |
| 2024-08-22 | 19.41 | 19.17 | -0.28 | -1.44% | 19.06 | 19.50 | 436441 | 83957 | 2.88% |
| 2024-08-21 | 20.31 | 19.45 | -0.86 | -4.23% | 19.35 | 20.42 | 695273 | 137592 | 4.58% |
| 2024-08-20 | 20.91 | 20.31 | -0.63 | -3.01% | 20.31 | 20.92 | 344968 | 70921 | 2.27% |
| 2024-08-19 | 20.66 | 20.94 | 0.29 | 1.40% | 20.40 | 21.02 | 404589 | 84391 | 2.67% |
| 2024-08-16 | 20.73 | 20.65 | -0.05 | -0.24% | 20.61 | 20.84 | 345772 | 71630 | 2.28% |
| 2024-08-15 | 20.45 | 20.70 | 0.10 | 0.49% | 20.38 | 20.93 | 331349 | 68586 | 2.18% |
| 2024-08-14 | 20.81 | 20.60 | -0.18 | -0.87% | 20.60 | 20.89 | 276982 | 57520 | 1.83% |
| 2024-08-13 | 20.48 | 20.78 | 0.29 | 1.42% | 20.39 | 20.78 | 259609 | 53508 | 1.71% |