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 | 32.40 | 32.87 | -0.10 | -0.30% | 32.40 | 33.17 | 189467 | 62124 | 4.05% |
| 2024-11-20 | 32.32 | 32.97 | 0.24 | 0.73% | 32.12 | 33.30 | 228879 | 74883 | 4.89% |
| 2024-11-19 | 31.28 | 32.73 | 1.55 | 4.97% | 31.05 | 32.82 | 281777 | 89995 | 6.02% |
| 2024-11-18 | 32.24 | 31.18 | -1.03 | -3.20% | 30.88 | 32.44 | 305025 | 96125 | 6.52% |
| 2024-11-15 | 34.00 | 32.21 | -1.78 | -5.24% | 32.18 | 34.20 | 305593 | 101276 | 6.53% |
| 2024-11-14 | 35.05 | 33.99 | -1.11 | -3.16% | 33.89 | 35.72 | 272858 | 94924 | 5.83% |
| 2024-11-13 | 35.67 | 35.10 | -0.73 | -2.04% | 34.65 | 36.45 | 324838 | 114824 | 6.94% |
| 2024-11-12 | 36.96 | 35.83 | -2.07 | -5.46% | 35.50 | 36.99 | 511792 | 185785 | 10.93% |
| 2024-11-11 | 35.99 | 37.90 | 2.67 | 7.58% | 34.66 | 38.67 | 835955 | 307094 | 17.86% |
| 2024-11-08 | 32.68 | 35.23 | 3.20 | 9.99% | 32.63 | 35.23 | 664035 | 229837 | 14.18% |
| 2024-11-07 | 32.13 | 32.03 | -0.83 | -2.53% | 31.21 | 32.36 | 387478 | 123057 | 8.28% |
| 2024-11-06 | 32.53 | 32.86 | 0.47 | 1.45% | 31.88 | 34.12 | 606856 | 200286 | 12.96% |
| 2024-11-05 | 31.88 | 32.39 | 0.18 | 0.56% | 31.88 | 33.30 | 590055 | 191419 | 12.60% |
| 2024-11-04 | 31.00 | 32.21 | 0.97 | 3.10% | 29.50 | 33.35 | 816293 | 260439 | 17.44% |
| 2024-11-01 | 34.19 | 31.24 | 0.16 | 0.51% | 31.18 | 34.19 | 1281374 | 421451 | 27.37% |
| 2024-10-31 | 28.18 | 31.08 | 2.83 | 10.02% | 27.96 | 31.08 | 418600 | 126970 | 8.94% |
| 2024-10-30 | 28.10 | 28.25 | 0.12 | 0.43% | 27.77 | 28.88 | 308061 | 87235 | 6.58% |
| 2024-10-29 | 27.90 | 28.13 | 0.16 | 0.57% | 27.80 | 29.50 | 360994 | 103015 | 7.71% |
| 2024-10-28 | 27.95 | 27.97 | 0.22 | 0.79% | 27.40 | 28.38 | 243795 | 67948 | 5.21% |
| 2024-10-25 | 27.58 | 27.75 | 0.19 | 0.69% | 27.32 | 28.09 | 217010 | 60046 | 4.64% |
| 2024-10-24 | 27.68 | 27.56 | -0.23 | -0.83% | 27.23 | 27.96 | 172853 | 47588 | 3.69% |
| 2024-10-23 | 27.90 | 27.79 | -0.33 | -1.17% | 27.69 | 28.63 | 294427 | 82740 | 6.29% |
| 2024-10-22 | 28.32 | 28.12 | -0.66 | -2.29% | 27.84 | 29.13 | 385951 | 109373 | 8.24% |
| 2024-10-21 | 28.42 | 28.78 | 0.51 | 1.80% | 27.75 | 29.69 | 625731 | 180639 | 13.37% |
| 2024-10-18 | 25.98 | 28.27 | 2.31 | 8.90% | 25.98 | 28.56 | 482397 | 133494 | 10.30% |
| 2024-10-17 | 25.68 | 25.96 | 0.41 | 1.60% | 25.68 | 26.47 | 247998 | 64822 | 5.30% |
| 2024-10-16 | 25.31 | 25.55 | -0.24 | -0.93% | 25.22 | 26.12 | 160116 | 41088 | 3.42% |
| 2024-10-15 | 26.20 | 25.79 | -0.72 | -2.72% | 25.73 | 26.95 | 232496 | 61166 | 4.97% |
| 2024-10-14 | 25.98 | 26.51 | 0.52 | 2.00% | 25.28 | 26.51 | 228786 | 59457 | 4.89% |
| 2024-10-11 | 27.40 | 25.99 | -1.54 | -5.59% | 25.58 | 27.60 | 249611 | 65627 | 5.33% |
| 2024-10-10 | 28.18 | 27.53 | -0.48 | -1.71% | 27.29 | 28.84 | 289105 | 80925 | 6.18% |
| 2024-10-09 | 28.89 | 28.01 | -1.46 | -4.95% | 27.91 | 30.03 | 461792 | 134037 | 9.86% |
| 2024-10-08 | 29.47 | 29.47 | 2.68 | 10.00% | 27.68 | 29.47 | 457518 | 133247 | 9.77% |
| 2024-09-30 | 25.55 | 26.79 | 2.37 | 9.71% | 25.20 | 26.85 | 338576 | 88547 | 7.23% |
| 2024-09-27 | 23.45 | 24.42 | 1.22 | 5.26% | 23.43 | 24.70 | 233772 | 56207 | 4.99% |
| 2024-09-26 | 22.67 | 23.20 | 0.52 | 2.29% | 22.55 | 23.21 | 148597 | 34007 | 3.17% |
| 2024-09-25 | 22.95 | 22.68 | -0.03 | -0.13% | 22.63 | 23.27 | 178915 | 41050 | 3.82% |
| 2024-09-24 | 22.18 | 22.71 | 0.61 | 2.76% | 21.96 | 22.71 | 189140 | 42331 | 4.04% |
| 2024-09-23 | 21.80 | 22.10 | 0.13 | 0.59% | 21.70 | 22.35 | 106431 | 23424 | 2.27% |
| 2024-09-20 | 21.91 | 21.97 | 0.06 | 0.27% | 21.68 | 22.08 | 97426 | 21313 | 2.08% |
| 2024-09-19 | 21.99 | 21.91 | -0.14 | -0.63% | 21.62 | 22.57 | 170411 | 37590 | 3.64% |
| 2024-09-18 | 22.50 | 22.05 | 0.67 | 3.13% | 21.70 | 22.74 | 185552 | 41097 | 3.96% |
| 2024-09-13 | 21.57 | 21.38 | -0.19 | -0.88% | 21.33 | 21.76 | 57402 | 12363 | 1.23% |
| 2024-09-12 | 22.01 | 21.57 | -0.28 | -1.28% | 21.56 | 22.07 | 64922 | 14140 | 1.39% |
| 2024-09-11 | 21.69 | 21.85 | 0.06 | 0.28% | 21.60 | 21.94 | 71468 | 15576 | 1.53% |
| 2024-09-10 | 21.56 | 21.79 | 0.34 | 1.59% | 21.12 | 21.98 | 104321 | 22498 | 2.23% |
| 2024-09-09 | 21.60 | 21.45 | 0.09 | 0.42% | 21.31 | 22.36 | 119285 | 25925 | 2.55% |
| 2024-09-06 | 22.12 | 21.36 | -0.79 | -3.57% | 21.34 | 22.20 | 103248 | 22391 | 2.21% |
| 2024-09-05 | 22.20 | 22.15 | 0.00 | 0.00% | 22.01 | 22.38 | 77302 | 17140 | 1.65% |
| 2024-09-04 | 22.05 | 22.15 | -0.13 | -0.58% | 22.01 | 22.47 | 95888 | 21326 | 2.05% |
| 2024-09-03 | 22.13 | 22.28 | 0.01 | 0.04% | 22.08 | 22.49 | 116450 | 25884 | 2.49% |
| 2024-09-02 | 22.94 | 22.27 | -0.14 | -0.62% | 22.27 | 22.95 | 289040 | 65217 | 6.17% |
| 2024-08-30 | 20.34 | 22.41 | 2.04 | 10.01% | 20.30 | 22.41 | 228069 | 49962 | 4.87% |
| 2024-08-29 | 19.46 | 20.37 | 0.98 | 5.05% | 19.43 | 20.48 | 127077 | 25541 | 2.71% |
| 2024-08-28 | 19.69 | 19.39 | -0.32 | -1.62% | 19.34 | 19.92 | 76224 | 14919 | 1.63% |
| 2024-08-27 | 20.09 | 19.71 | -0.41 | -2.04% | 19.69 | 20.09 | 60712 | 12041 | 1.30% |
| 2024-08-26 | 20.35 | 20.12 | -0.34 | -1.66% | 19.99 | 20.67 | 71514 | 14487 | 1.53% |
| 2024-08-23 | 20.40 | 20.46 | 0.06 | 0.29% | 20.22 | 20.61 | 51359 | 10490 | 1.10% |
| 2024-08-22 | 21.09 | 20.40 | -0.57 | -2.72% | 20.35 | 21.14 | 78452 | 16183 | 1.68% |
| 2024-08-21 | 21.40 | 20.97 | -0.45 | -2.10% | 20.96 | 21.60 | 74397 | 15847 | 1.59% |
| 2024-08-20 | 21.85 | 21.42 | -0.40 | -1.83% | 21.39 | 21.93 | 64901 | 14003 | 1.39% |
| 2024-08-19 | 21.75 | 21.82 | 0.01 | 0.05% | 21.55 | 22.04 | 52058 | 11369 | 1.11% |
| 2024-08-16 | 21.80 | 21.81 | 0.03 | 0.14% | 21.78 | 22.06 | 71163 | 15607 | 1.52% |
| 2024-08-15 | 21.40 | 21.78 | 0.29 | 1.35% | 21.37 | 22.05 | 75048 | 16343 | 1.60% |