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 | 35.00 | 36.11 | -0.13 | -0.36% | 34.27 | 36.24 | 353623 | 125325 | 5.50% |
| 2024-11-20 | 35.90 | 36.24 | 2.72 | 8.11% | 35.45 | 36.87 | 539662 | 196213 | 8.40% |
| 2024-11-19 | 32.50 | 33.52 | 0.83 | 2.54% | 32.22 | 33.65 | 193417 | 63799 | 3.01% |
| 2024-11-18 | 33.77 | 32.69 | -0.47 | -1.42% | 32.12 | 34.99 | 292623 | 97455 | 4.56% |
| 2024-11-15 | 34.93 | 33.16 | -1.83 | -5.23% | 33.01 | 35.62 | 254566 | 86857 | 3.96% |
| 2024-11-14 | 37.00 | 34.99 | -1.75 | -4.76% | 34.80 | 37.30 | 250484 | 89936 | 3.90% |
| 2024-11-13 | 36.27 | 36.74 | 0.31 | 0.85% | 35.80 | 37.00 | 254632 | 92690 | 3.96% |
| 2024-11-12 | 37.00 | 36.43 | -1.19 | -3.16% | 35.93 | 38.25 | 327619 | 120609 | 5.10% |
| 2024-11-11 | 34.99 | 37.62 | 2.14 | 6.03% | 34.68 | 37.77 | 399734 | 146377 | 6.22% |
| 2024-11-08 | 33.68 | 35.48 | 2.51 | 7.61% | 33.34 | 35.97 | 405276 | 141840 | 6.31% |
| 2024-11-07 | 32.30 | 32.97 | 0.08 | 0.24% | 32.30 | 33.27 | 221585 | 72732 | 3.45% |
| 2024-11-06 | 34.22 | 32.89 | -0.99 | -2.92% | 32.47 | 34.91 | 382892 | 128984 | 5.96% |
| 2024-11-05 | 32.60 | 33.88 | 1.68 | 5.22% | 32.50 | 35.04 | 480071 | 162077 | 7.47% |
| 2024-11-04 | 31.40 | 32.20 | 1.00 | 3.21% | 31.35 | 32.72 | 248304 | 79884 | 3.87% |
| 2024-11-01 | 31.76 | 31.20 | -1.22 | -3.76% | 30.60 | 32.19 | 322679 | 100891 | 5.02% |
| 2024-10-31 | 33.12 | 32.42 | -0.68 | -2.05% | 32.23 | 33.43 | 349978 | 114534 | 5.45% |
| 2024-10-30 | 32.09 | 33.10 | 0.55 | 1.69% | 32.05 | 33.45 | 345245 | 113266 | 5.37% |
| 2024-10-29 | 31.57 | 32.55 | 0.85 | 2.68% | 30.93 | 34.39 | 446899 | 145679 | 6.96% |
| 2024-10-28 | 31.66 | 31.70 | 0.00 | 0.00% | 31.06 | 32.51 | 276021 | 87328 | 4.30% |
| 2024-10-25 | 32.17 | 31.70 | 0.10 | 0.32% | 30.90 | 32.89 | 439916 | 140410 | 6.85% |
| 2024-10-24 | 31.03 | 31.60 | 0.21 | 0.67% | 29.88 | 31.96 | 332092 | 102865 | 5.17% |
| 2024-10-23 | 31.07 | 31.39 | -0.09 | -0.29% | 30.99 | 32.75 | 432551 | 137482 | 6.73% |
| 2024-10-22 | 32.77 | 31.48 | -0.71 | -2.21% | 30.27 | 33.20 | 807377 | 256995 | 12.57% |
| 2024-10-21 | 32.19 | 32.19 | 2.93 | 10.01% | 31.66 | 32.19 | 285447 | 91866 | 4.44% |
| 2024-10-18 | 29.26 | 29.26 | 2.66 | 10.00% | 29.26 | 29.26 | 105276 | 30803 | 1.64% |
| 2024-10-17 | 26.38 | 26.60 | 0.48 | 1.84% | 26.00 | 27.19 | 167204 | 44553 | 2.60% |
| 2024-10-16 | 25.80 | 26.12 | -0.31 | -1.17% | 25.80 | 26.52 | 89464 | 23369 | 1.39% |
| 2024-10-15 | 26.87 | 26.43 | -0.35 | -1.31% | 26.20 | 27.49 | 153413 | 41156 | 2.39% |
| 2024-10-14 | 25.75 | 26.78 | 1.07 | 4.16% | 25.40 | 26.85 | 155644 | 40851 | 2.42% |
| 2024-10-11 | 26.28 | 25.71 | -0.56 | -2.13% | 25.13 | 26.62 | 165092 | 42667 | 2.57% |
| 2024-10-10 | 26.82 | 26.27 | -0.01 | -0.04% | 26.26 | 27.80 | 201313 | 54412 | 3.13% |
| 2024-10-09 | 27.28 | 26.28 | -2.32 | -8.11% | 26.28 | 28.32 | 256971 | 70433 | 4.00% |
| 2024-10-08 | 28.62 | 28.60 | 2.58 | 9.92% | 26.90 | 28.62 | 318145 | 89237 | 4.95% |
| 2024-09-30 | 24.90 | 26.02 | 2.16 | 9.05% | 24.50 | 26.20 | 268015 | 68396 | 4.17% |
| 2024-09-27 | 22.66 | 23.86 | 1.41 | 6.28% | 22.66 | 24.50 | 165314 | 38684 | 2.57% |
| 2024-09-26 | 21.82 | 22.45 | 0.73 | 3.36% | 21.63 | 22.45 | 114182 | 25202 | 1.78% |
| 2024-09-25 | 22.03 | 21.72 | -0.21 | -0.96% | 21.70 | 22.63 | 142812 | 31631 | 2.22% |
| 2024-09-24 | 20.82 | 21.93 | 1.13 | 5.43% | 20.76 | 21.96 | 137360 | 29508 | 2.14% |
| 2024-09-23 | 20.93 | 20.80 | -0.13 | -0.62% | 20.68 | 21.29 | 63220 | 13230 | 0.98% |
| 2024-09-20 | 21.35 | 20.93 | -0.22 | -1.04% | 20.80 | 21.36 | 59363 | 12460 | 0.92% |
| 2024-09-19 | 21.16 | 21.15 | 0.09 | 0.43% | 20.95 | 21.75 | 120760 | 25764 | 1.88% |
| 2024-09-18 | 20.20 | 21.06 | 0.91 | 4.52% | 20.11 | 21.10 | 129216 | 26861 | 2.01% |
| 2024-09-13 | 20.13 | 20.15 | -0.04 | -0.20% | 20.01 | 20.46 | 53612 | 10859 | 0.83% |
| 2024-09-12 | 20.62 | 20.19 | -0.24 | -1.17% | 20.11 | 20.98 | 74030 | 15221 | 1.15% |
| 2024-09-11 | 20.05 | 20.43 | 0.35 | 1.74% | 19.82 | 20.50 | 74798 | 15149 | 1.16% |
| 2024-09-10 | 19.60 | 20.08 | 0.57 | 2.92% | 19.31 | 20.25 | 97727 | 19344 | 1.52% |
| 2024-09-09 | 19.90 | 19.51 | -0.74 | -3.65% | 19.26 | 20.16 | 132525 | 25867 | 2.06% |
| 2024-09-06 | 20.88 | 20.25 | -0.63 | -3.02% | 20.21 | 20.96 | 96844 | 19817 | 1.51% |
| 2024-09-05 | 20.80 | 20.88 | -0.12 | -0.57% | 20.76 | 21.28 | 102381 | 21449 | 1.59% |
| 2024-09-04 | 21.80 | 21.00 | -1.11 | -5.02% | 20.71 | 21.83 | 164738 | 34698 | 2.56% |
| 2024-09-03 | 21.70 | 22.11 | 0.29 | 1.33% | 21.61 | 22.50 | 132344 | 29309 | 2.06% |
| 2024-09-02 | 21.80 | 21.82 | 0.07 | 0.32% | 21.63 | 22.30 | 157638 | 34705 | 2.45% |
| 2024-08-30 | 21.08 | 21.75 | 0.70 | 3.33% | 21.00 | 22.40 | 149992 | 32754 | 2.33% |
| 2024-08-29 | 20.61 | 21.05 | 0.27 | 1.30% | 20.20 | 21.16 | 100702 | 20943 | 1.57% |
| 2024-08-28 | 20.52 | 20.78 | 0.15 | 0.73% | 20.51 | 20.92 | 53390 | 11069 | 0.83% |
| 2024-08-27 | 20.81 | 20.63 | -0.32 | -1.53% | 20.58 | 20.90 | 66579 | 13790 | 1.04% |
| 2024-08-26 | 20.97 | 20.95 | -0.02 | -0.10% | 20.77 | 21.26 | 76325 | 16006 | 1.19% |
| 2024-08-23 | 20.66 | 20.97 | 0.14 | 0.67% | 20.55 | 21.06 | 66330 | 13820 | 1.03% |
| 2024-08-22 | 20.79 | 20.83 | 0.03 | 0.14% | 20.65 | 21.07 | 71616 | 14917 | 1.11% |
| 2024-08-21 | 20.40 | 20.80 | 0.30 | 1.46% | 20.30 | 21.16 | 95676 | 19916 | 1.49% |
| 2024-08-20 | 20.90 | 20.50 | -0.45 | -2.15% | 20.38 | 21.00 | 85200 | 17505 | 1.33% |
| 2024-08-19 | 21.18 | 20.95 | -0.45 | -2.10% | 20.88 | 21.39 | 100777 | 21236 | 1.57% |
| 2024-08-16 | 21.66 | 21.40 | -0.03 | -0.14% | 21.33 | 22.06 | 112543 | 24350 | 1.75% |
| 2024-08-15 | 21.01 | 21.43 | 0.28 | 1.32% | 20.97 | 21.70 | 119269 | 25505 | 1.86% |
| 2024-08-14 | 21.75 | 21.15 | -0.48 | -2.22% | 21.02 | 21.79 | 109994 | 23367 | 1.71% |
| 2024-08-13 | 21.98 | 21.63 | -0.09 | -0.41% | 21.07 | 22.08 | 148351 | 31882 | 2.31% |