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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 32.42 | 31.97 | -0.60 | -1.84% | 31.92 | 34.06 | 251654 | 83585 | 4.54% |
| 2024-11-21 | 32.50 | 32.57 | -0.13 | -0.40% | 32.13 | 33.08 | 139805 | 45648 | 2.52% |
| 2024-11-20 | 32.00 | 32.70 | 0.61 | 1.90% | 31.61 | 33.13 | 196562 | 63838 | 3.55% |
| 2024-11-19 | 31.43 | 32.09 | 0.73 | 2.33% | 30.85 | 32.20 | 191965 | 60407 | 3.46% |
| 2024-11-18 | 35.39 | 31.36 | -3.64 | -10.40% | 31.10 | 35.85 | 400056 | 129538 | 7.22% |
| 2024-11-15 | 34.70 | 35.00 | 0.38 | 1.10% | 34.70 | 36.66 | 394770 | 141585 | 7.12% |
| 2024-11-14 | 36.32 | 34.62 | -1.83 | -5.02% | 33.90 | 36.32 | 344496 | 120279 | 6.22% |
| 2024-11-13 | 34.24 | 36.45 | 1.87 | 5.41% | 33.85 | 36.50 | 432533 | 154040 | 7.80% |
| 2024-11-12 | 35.00 | 34.58 | -0.21 | -0.60% | 34.27 | 35.88 | 307783 | 107464 | 5.55% |
| 2024-11-11 | 33.98 | 34.79 | 0.81 | 2.38% | 33.93 | 35.05 | 298395 | 103385 | 5.38% |
| 2024-11-08 | 33.92 | 33.98 | 0.33 | 0.98% | 33.70 | 35.47 | 296007 | 101924 | 5.34% |
| 2024-11-07 | 32.45 | 33.65 | 0.91 | 2.78% | 32.30 | 33.86 | 242914 | 81146 | 4.38% |
| 2024-11-06 | 33.16 | 32.74 | -0.27 | -0.82% | 32.50 | 33.38 | 218634 | 72032 | 3.94% |
| 2024-11-05 | 31.35 | 33.01 | 1.61 | 5.13% | 31.12 | 33.34 | 266345 | 86847 | 4.81% |
| 2024-11-04 | 31.00 | 31.40 | 0.52 | 1.68% | 30.90 | 31.69 | 131122 | 40991 | 2.37% |
| 2024-11-01 | 31.61 | 30.88 | -1.21 | -3.77% | 30.55 | 31.81 | 233168 | 72545 | 4.21% |
| 2024-10-31 | 32.60 | 32.09 | -0.53 | -1.62% | 31.81 | 32.93 | 291357 | 93739 | 5.26% |
| 2024-10-30 | 33.20 | 32.62 | -0.32 | -0.97% | 32.33 | 34.16 | 227580 | 75489 | 4.11% |
| 2024-10-29 | 33.60 | 32.94 | -0.91 | -2.69% | 32.80 | 34.33 | 222827 | 74323 | 4.02% |
| 2024-10-28 | 33.77 | 33.85 | 1.03 | 3.14% | 32.52 | 34.09 | 234496 | 78199 | 4.23% |
| 2024-10-25 | 33.05 | 32.82 | 0.14 | 0.43% | 32.20 | 33.30 | 185770 | 60730 | 3.35% |
| 2024-10-24 | 33.23 | 32.68 | -0.92 | -2.74% | 32.10 | 33.28 | 213718 | 69883 | 3.86% |
| 2024-10-23 | 34.50 | 33.60 | -0.92 | -2.67% | 33.33 | 34.67 | 221051 | 75105 | 3.99% |
| 2024-10-22 | 33.91 | 34.52 | 0.41 | 1.20% | 32.98 | 35.55 | 284265 | 96744 | 5.13% |
| 2024-10-21 | 33.51 | 34.11 | 1.11 | 3.36% | 33.18 | 35.68 | 390565 | 134697 | 7.05% |
| 2024-10-18 | 30.55 | 33.00 | 2.75 | 9.09% | 30.26 | 34.30 | 368603 | 118644 | 6.65% |
| 2024-10-17 | 30.22 | 30.25 | 0.21 | 0.70% | 30.10 | 31.50 | 218283 | 67327 | 3.94% |
| 2024-10-16 | 29.85 | 30.04 | -0.92 | -2.97% | 29.82 | 30.78 | 187748 | 56716 | 3.39% |
| 2024-10-15 | 30.49 | 30.96 | 0.17 | 0.55% | 30.10 | 32.57 | 319871 | 100716 | 5.77% |
| 2024-10-14 | 30.00 | 30.79 | 0.83 | 2.77% | 28.96 | 31.10 | 319772 | 96047 | 5.77% |
| 2024-10-11 | 31.00 | 29.96 | -3.87 | -11.44% | 29.50 | 32.58 | 389014 | 118481 | 7.02% |
| 2024-10-10 | 35.06 | 33.83 | 0.11 | 0.33% | 33.71 | 36.19 | 366219 | 127347 | 6.61% |
| 2024-10-09 | 37.00 | 34.12 | -4.34 | -11.28% | 33.94 | 37.77 | 471345 | 169890 | 8.50% |
| 2024-10-08 | 38.46 | 38.46 | 6.41 | 20.00% | 36.08 | 38.46 | 595843 | 224620 | 10.75% |
| 2024-09-30 | 28.63 | 32.05 | 4.58 | 16.67% | 28.63 | 32.22 | 364826 | 111169 | 6.58% |
| 2024-09-27 | 26.50 | 27.47 | 1.30 | 4.97% | 25.89 | 28.08 | 278502 | 75029 | 5.02% |
| 2024-09-26 | 25.09 | 26.17 | 1.02 | 4.06% | 25.00 | 26.20 | 176212 | 45135 | 3.18% |
| 2024-09-25 | 24.95 | 25.15 | 0.90 | 3.71% | 24.95 | 26.43 | 264130 | 67968 | 4.77% |
| 2024-09-24 | 22.81 | 24.25 | 1.46 | 6.41% | 22.81 | 24.35 | 186470 | 44166 | 3.36% |
| 2024-09-23 | 23.20 | 22.79 | -0.50 | -2.15% | 22.72 | 23.34 | 80703 | 18618 | 1.46% |
| 2024-09-20 | 23.33 | 23.29 | 0.08 | 0.34% | 23.06 | 23.55 | 77004 | 17900 | 1.39% |
| 2024-09-19 | 23.35 | 23.21 | -0.05 | -0.21% | 22.78 | 23.52 | 95032 | 22051 | 1.71% |
| 2024-09-18 | 23.18 | 23.26 | 0.08 | 0.35% | 22.91 | 23.64 | 73859 | 17161 | 1.33% |
| 2024-09-13 | 23.23 | 23.18 | 0.07 | 0.30% | 23.03 | 23.57 | 108039 | 25213 | 1.95% |
| 2024-09-12 | 22.99 | 23.11 | 0.19 | 0.83% | 22.98 | 23.62 | 114941 | 26804 | 2.07% |
| 2024-09-11 | 22.71 | 22.92 | 0.11 | 0.48% | 22.64 | 23.07 | 69527 | 15881 | 1.25% |
| 2024-09-10 | 22.05 | 22.81 | 0.77 | 3.49% | 21.81 | 23.09 | 115361 | 25960 | 2.08% |
| 2024-09-09 | 21.93 | 22.04 | -0.07 | -0.32% | 21.80 | 22.39 | 75755 | 16742 | 1.37% |
| 2024-09-06 | 22.62 | 22.11 | -0.55 | -2.43% | 22.05 | 22.81 | 77985 | 17481 | 1.41% |
| 2024-09-05 | 22.91 | 22.66 | -0.27 | -1.18% | 22.64 | 23.24 | 96304 | 22052 | 1.74% |
| 2024-09-04 | 22.98 | 22.93 | -0.27 | -1.16% | 22.85 | 23.30 | 84415 | 19437 | 1.52% |
| 2024-09-03 | 22.90 | 23.20 | 0.30 | 1.31% | 22.86 | 23.34 | 94309 | 21822 | 1.70% |
| 2024-09-02 | 23.70 | 22.90 | -0.98 | -4.10% | 22.87 | 23.98 | 133940 | 31293 | 2.42% |
| 2024-08-30 | 22.75 | 23.88 | 1.05 | 4.60% | 22.71 | 24.15 | 193128 | 45631 | 3.48% |
| 2024-08-29 | 22.61 | 22.83 | -0.02 | -0.09% | 22.40 | 23.09 | 115790 | 26357 | 2.09% |
| 2024-08-28 | 22.33 | 22.85 | 0.38 | 1.69% | 22.28 | 23.00 | 122412 | 27817 | 2.21% |
| 2024-08-27 | 22.60 | 22.47 | -0.09 | -0.40% | 22.32 | 23.12 | 119133 | 27054 | 2.15% |
| 2024-08-26 | 22.66 | 22.56 | -0.31 | -1.36% | 22.28 | 22.93 | 133219 | 30002 | 2.40% |
| 2024-08-23 | 23.24 | 22.87 | 0.00 | 0.00% | 22.58 | 23.30 | 207212 | 47446 | 3.74% |
| 2024-08-22 | 22.24 | 22.87 | 0.61 | 2.74% | 22.24 | 23.60 | 223683 | 51716 | 4.04% |
| 2024-08-21 | 22.01 | 22.26 | 0.03 | 0.13% | 21.87 | 22.77 | 138184 | 30841 | 2.49% |
| 2024-08-20 | 22.76 | 22.23 | -0.52 | -2.29% | 22.11 | 22.79 | 155118 | 34674 | 2.80% |
| 2024-08-19 | 21.30 | 22.75 | 1.45 | 6.81% | 21.20 | 23.00 | 247478 | 55211 | 4.47% |
| 2024-08-16 | 21.21 | 21.30 | 0.15 | 0.71% | 21.10 | 21.47 | 71101 | 15149 | 1.28% |
| 2024-08-15 | 20.88 | 21.15 | 0.18 | 0.86% | 20.77 | 21.58 | 86736 | 18396 | 1.56% |