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 | 32.12 | -0.40 | -1.23% | 31.76 | 32.88 | 40764 | 13190 | 1.39% |
| 2024-11-20 | 33.10 | 32.52 | -0.70 | -2.11% | 32.34 | 33.30 | 52623 | 17218 | 1.79% |
| 2024-11-19 | 32.95 | 33.22 | 0.33 | 1.00% | 32.19 | 33.58 | 55355 | 18158 | 1.88% |
| 2024-11-18 | 33.11 | 32.89 | -0.47 | -1.41% | 32.28 | 33.99 | 80909 | 26761 | 2.75% |
| 2024-11-15 | 34.13 | 33.36 | -0.79 | -2.31% | 33.36 | 34.98 | 63124 | 21534 | 2.15% |
| 2024-11-14 | 34.02 | 34.15 | -0.21 | -0.61% | 34.02 | 35.61 | 60350 | 21017 | 2.05% |
| 2024-11-13 | 34.88 | 34.36 | -0.55 | -1.58% | 34.00 | 35.18 | 54974 | 18989 | 1.87% |
| 2024-11-12 | 34.38 | 34.91 | 0.45 | 1.31% | 34.20 | 35.50 | 62128 | 21668 | 2.11% |
| 2024-11-11 | 33.70 | 34.46 | 0.25 | 0.73% | 33.10 | 34.53 | 58184 | 19776 | 1.98% |
| 2024-11-08 | 34.48 | 34.21 | 0.11 | 0.32% | 33.24 | 34.71 | 75310 | 25522 | 2.56% |
| 2024-11-07 | 32.19 | 34.10 | 1.83 | 5.67% | 31.90 | 34.38 | 92199 | 30767 | 3.13% |
| 2024-11-06 | 32.00 | 32.27 | -0.04 | -0.12% | 31.57 | 33.03 | 73789 | 23839 | 2.51% |
| 2024-11-05 | 31.00 | 32.31 | 1.33 | 4.29% | 30.74 | 32.82 | 101892 | 32404 | 3.46% |
| 2024-11-04 | 29.87 | 30.98 | 1.22 | 4.10% | 29.46 | 31.00 | 74939 | 22820 | 2.55% |
| 2024-11-01 | 29.97 | 29.76 | -0.24 | -0.80% | 29.53 | 30.40 | 50645 | 15152 | 1.72% |
| 2024-10-31 | 29.70 | 30.00 | 0.19 | 0.64% | 29.23 | 30.62 | 65417 | 19584 | 2.22% |
| 2024-10-30 | 29.89 | 29.81 | -0.25 | -0.83% | 29.42 | 30.33 | 58095 | 17338 | 1.98% |
| 2024-10-29 | 30.15 | 30.06 | -0.35 | -1.15% | 29.70 | 31.17 | 91832 | 27817 | 3.12% |
| 2024-10-28 | 29.61 | 30.41 | 1.04 | 3.54% | 29.26 | 30.79 | 118068 | 35539 | 4.01% |
| 2024-10-25 | 29.28 | 29.37 | -0.02 | -0.07% | 28.93 | 29.61 | 65166 | 19114 | 2.22% |
| 2024-10-24 | 29.84 | 29.39 | -0.45 | -1.51% | 29.10 | 30.16 | 68956 | 20334 | 2.34% |
| 2024-10-23 | 29.76 | 29.84 | 0.08 | 0.27% | 29.10 | 30.63 | 149229 | 44415 | 5.07% |
| 2024-10-22 | 28.30 | 29.76 | 2.71 | 10.02% | 27.63 | 29.76 | 153871 | 44758 | 5.23% |
| 2024-10-21 | 26.19 | 27.05 | 0.77 | 2.93% | 25.88 | 27.13 | 76391 | 20293 | 2.60% |
| 2024-10-18 | 26.08 | 26.28 | 0.00 | 0.00% | 25.93 | 26.49 | 84521 | 22112 | 2.87% |
| 2024-10-17 | 26.40 | 26.28 | -0.11 | -0.42% | 26.25 | 27.10 | 47057 | 12512 | 1.60% |
| 2024-10-16 | 26.52 | 26.39 | -0.53 | -1.97% | 26.11 | 27.00 | 52883 | 14017 | 1.80% |
| 2024-10-15 | 26.70 | 26.92 | -0.07 | -0.26% | 26.21 | 27.91 | 102078 | 27696 | 3.47% |
| 2024-10-14 | 25.09 | 26.99 | 2.04 | 8.18% | 24.76 | 27.30 | 133773 | 35387 | 4.55% |
| 2024-10-11 | 24.58 | 24.95 | 0.38 | 1.55% | 24.23 | 25.58 | 84149 | 21068 | 2.86% |
| 2024-10-10 | 24.80 | 24.57 | 0.00 | 0.00% | 24.06 | 25.36 | 73945 | 18268 | 2.51% |
| 2024-10-09 | 24.13 | 24.57 | -0.30 | -1.21% | 23.23 | 25.58 | 109805 | 26965 | 3.73% |
| 2024-10-08 | 26.80 | 24.87 | 0.39 | 1.59% | 23.76 | 26.92 | 160242 | 40357 | 5.45% |
| 2024-09-30 | 23.20 | 24.48 | 1.82 | 8.03% | 23.02 | 24.68 | 110797 | 26481 | 3.77% |
| 2024-09-27 | 22.56 | 22.66 | 0.50 | 2.26% | 22.00 | 23.17 | 75374 | 16947 | 2.56% |
| 2024-09-26 | 20.73 | 22.16 | 1.28 | 6.13% | 20.66 | 22.17 | 54692 | 11731 | 1.86% |
| 2024-09-25 | 21.23 | 20.88 | 0.01 | 0.05% | 20.85 | 21.57 | 43619 | 9236 | 1.48% |
| 2024-09-24 | 20.30 | 20.87 | 0.74 | 3.68% | 19.96 | 20.93 | 40079 | 8212 | 1.36% |
| 2024-09-23 | 20.33 | 20.13 | -0.26 | -1.28% | 20.00 | 20.65 | 20376 | 4130 | 0.69% |
| 2024-09-20 | 20.87 | 20.39 | -0.52 | -2.49% | 20.02 | 21.05 | 23952 | 4879 | 0.81% |
| 2024-09-19 | 20.41 | 20.91 | 0.58 | 2.85% | 20.36 | 21.18 | 36574 | 7632 | 1.24% |
| 2024-09-18 | 20.30 | 20.33 | -0.07 | -0.34% | 20.07 | 20.49 | 17762 | 3600 | 0.60% |
| 2024-09-13 | 20.58 | 20.40 | -0.16 | -0.78% | 20.36 | 20.73 | 18134 | 3722 | 0.62% |
| 2024-09-12 | 20.89 | 20.56 | -0.25 | -1.20% | 20.54 | 20.94 | 19746 | 4084 | 0.67% |
| 2024-09-11 | 20.83 | 20.81 | -0.04 | -0.19% | 20.66 | 20.95 | 17973 | 3738 | 0.61% |
| 2024-09-10 | 20.83 | 20.85 | 0.04 | 0.19% | 20.61 | 21.08 | 23006 | 4785 | 0.78% |
| 2024-09-09 | 21.09 | 20.81 | -0.24 | -1.14% | 20.63 | 21.13 | 32657 | 6812 | 1.11% |
| 2024-09-06 | 21.60 | 21.05 | -0.65 | -3.00% | 20.94 | 21.69 | 40895 | 8682 | 1.39% |
| 2024-09-05 | 21.50 | 21.70 | 0.19 | 0.88% | 21.40 | 21.78 | 28750 | 6213 | 0.98% |
| 2024-09-04 | 21.40 | 21.51 | -0.05 | -0.23% | 21.31 | 21.94 | 30450 | 6592 | 1.04% |
| 2024-09-03 | 21.23 | 21.56 | 0.32 | 1.51% | 21.11 | 21.65 | 35421 | 7617 | 1.20% |
| 2024-09-02 | 21.28 | 21.24 | -0.14 | -0.65% | 21.20 | 21.70 | 34419 | 7377 | 1.17% |
| 2024-08-30 | 21.39 | 21.38 | -0.08 | -0.37% | 21.20 | 21.71 | 45646 | 9782 | 1.55% |
| 2024-08-29 | 20.69 | 21.46 | 0.78 | 3.77% | 20.55 | 21.68 | 71426 | 15233 | 2.43% |
| 2024-08-28 | 20.06 | 20.68 | 0.51 | 2.53% | 19.96 | 20.76 | 38261 | 7851 | 1.30% |
| 2024-08-27 | 20.08 | 20.17 | -0.20 | -0.98% | 19.92 | 20.35 | 26297 | 5294 | 0.89% |
| 2024-08-26 | 20.20 | 20.37 | -0.01 | -0.05% | 20.01 | 20.53 | 26329 | 5351 | 0.90% |
| 2024-08-23 | 19.93 | 20.38 | 0.34 | 1.70% | 19.81 | 20.48 | 33839 | 6857 | 1.15% |
| 2024-08-22 | 20.35 | 20.04 | -0.30 | -1.47% | 19.99 | 21.04 | 50694 | 10339 | 1.72% |
| 2024-08-21 | 19.49 | 20.34 | 0.85 | 4.36% | 19.49 | 20.80 | 80216 | 16330 | 2.73% |
| 2024-08-20 | 19.38 | 19.49 | 0.79 | 4.22% | 19.11 | 19.85 | 72094 | 14061 | 2.45% |
| 2024-08-19 | 18.66 | 18.70 | 0.03 | 0.16% | 18.57 | 18.88 | 12479 | 2334 | 0.42% |
| 2024-08-16 | 18.84 | 18.67 | -0.11 | -0.59% | 18.63 | 18.84 | 9016 | 1685 | 0.31% |
| 2024-08-15 | 18.64 | 18.78 | 0.05 | 0.27% | 18.61 | 19.05 | 14053 | 2646 | 0.48% |
| 2024-08-14 | 19.43 | 18.73 | -0.32 | -1.68% | 18.68 | 19.43 | 13623 | 2568 | 0.46% |
| 2024-08-13 | 18.92 | 19.05 | 0.10 | 0.53% | 18.80 | 19.09 | 9012 | 1705 | 0.31% |