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 | 36.12 | 35.96 | -0.32 | -0.88% | 35.40 | 36.49 | 205116 | 74002 | 3.96% |
| 2024-11-20 | 35.98 | 36.28 | 0.30 | 0.83% | 35.46 | 36.65 | 227502 | 82141 | 4.39% |
| 2024-11-19 | 34.50 | 35.98 | 1.89 | 5.54% | 34.50 | 36.13 | 277730 | 97779 | 5.36% |
| 2024-11-18 | 36.28 | 34.09 | -2.39 | -6.55% | 33.70 | 36.85 | 349269 | 121293 | 6.74% |
| 2024-11-15 | 38.06 | 36.48 | -1.69 | -4.43% | 36.37 | 38.54 | 297174 | 111808 | 5.74% |
| 2024-11-14 | 39.65 | 38.17 | -1.91 | -4.77% | 38.02 | 39.98 | 275760 | 107423 | 5.33% |
| 2024-11-13 | 39.87 | 40.08 | -0.19 | -0.47% | 38.89 | 40.28 | 293082 | 116041 | 5.66% |
| 2024-11-12 | 42.30 | 40.27 | -1.73 | -4.12% | 39.40 | 42.38 | 509224 | 208432 | 9.83% |
| 2024-11-11 | 39.82 | 42.00 | 2.44 | 6.17% | 39.80 | 42.28 | 658014 | 272968 | 12.71% |
| 2024-11-08 | 39.87 | 39.56 | 0.41 | 1.05% | 39.15 | 40.78 | 579589 | 232067 | 11.19% |
| 2024-11-07 | 38.01 | 39.15 | 0.69 | 1.79% | 37.90 | 39.75 | 386998 | 150390 | 7.47% |
| 2024-11-06 | 38.87 | 38.46 | -0.44 | -1.13% | 38.00 | 39.50 | 507083 | 197053 | 9.79% |
| 2024-11-05 | 37.41 | 38.90 | 1.50 | 4.01% | 37.10 | 39.38 | 468461 | 181119 | 9.05% |
| 2024-11-04 | 36.03 | 37.40 | 0.82 | 2.24% | 36.01 | 37.40 | 284512 | 105223 | 5.49% |
| 2024-11-01 | 39.50 | 36.58 | -3.31 | -8.30% | 36.45 | 39.50 | 557984 | 209961 | 10.78% |
| 2024-10-31 | 38.42 | 39.89 | 1.85 | 4.86% | 37.66 | 40.59 | 651274 | 255464 | 12.58% |
| 2024-10-30 | 38.00 | 38.04 | -0.73 | -1.88% | 37.37 | 38.67 | 465492 | 176862 | 8.99% |
| 2024-10-29 | 39.46 | 38.77 | -0.69 | -1.75% | 38.63 | 40.98 | 597760 | 237030 | 11.54% |
| 2024-10-28 | 39.00 | 39.46 | 0.42 | 1.08% | 38.27 | 39.49 | 457014 | 177340 | 8.83% |
| 2024-10-25 | 39.70 | 39.04 | -0.38 | -0.96% | 38.82 | 40.08 | 493005 | 193495 | 9.52% |
| 2024-10-24 | 39.51 | 39.42 | -0.29 | -0.73% | 39.20 | 40.88 | 507819 | 202842 | 9.81% |
| 2024-10-23 | 40.00 | 39.71 | -1.94 | -4.66% | 39.45 | 41.14 | 651164 | 262057 | 12.57% |
| 2024-10-22 | 40.59 | 41.65 | 1.03 | 2.54% | 39.80 | 43.49 | 1020137 | 424112 | 19.70% |
| 2024-10-21 | 42.37 | 40.62 | -0.87 | -2.10% | 40.42 | 46.68 | 1418862 | 616093 | 27.40% |
| 2024-10-18 | 36.00 | 41.49 | 5.73 | 16.02% | 35.78 | 42.90 | 1205259 | 475636 | 23.27% |
| 2024-10-17 | 37.00 | 35.76 | -0.64 | -1.76% | 35.76 | 37.44 | 539951 | 197608 | 10.43% |
| 2024-10-16 | 34.28 | 36.40 | 0.52 | 1.45% | 34.03 | 36.80 | 503079 | 180281 | 9.71% |
| 2024-10-15 | 37.00 | 35.88 | -2.11 | -5.55% | 35.73 | 39.31 | 917186 | 342755 | 17.71% |
| 2024-10-14 | 34.41 | 37.99 | 3.58 | 10.40% | 32.01 | 39.99 | 994245 | 349332 | 19.20% |
| 2024-10-11 | 33.26 | 34.41 | 0.48 | 1.41% | 33.26 | 36.50 | 706909 | 244426 | 13.65% |
| 2024-10-10 | 36.45 | 33.93 | -2.52 | -6.91% | 31.96 | 36.94 | 765416 | 265829 | 14.78% |
| 2024-10-09 | 35.00 | 36.45 | 2.37 | 6.95% | 32.40 | 40.28 | 1218133 | 451853 | 23.53% |
| 2024-10-08 | 34.08 | 34.08 | 5.68 | 20.00% | 32.60 | 34.08 | 575658 | 195017 | 11.12% |
| 2024-09-30 | 25.00 | 28.40 | 4.70 | 19.83% | 24.40 | 28.40 | 554187 | 146536 | 10.70% |
| 2024-09-27 | 22.25 | 23.70 | 1.81 | 8.27% | 22.10 | 23.80 | 352504 | 80982 | 6.81% |
| 2024-09-26 | 20.77 | 21.89 | 1.02 | 4.89% | 20.70 | 21.90 | 261334 | 55791 | 5.05% |
| 2024-09-25 | 21.05 | 20.87 | 0.01 | 0.05% | 20.82 | 21.58 | 233660 | 49585 | 4.51% |
| 2024-09-24 | 20.20 | 20.86 | 0.76 | 3.78% | 20.02 | 20.88 | 198888 | 40853 | 3.84% |
| 2024-09-23 | 20.24 | 20.10 | -0.21 | -1.03% | 20.05 | 20.59 | 93194 | 18872 | 1.80% |
| 2024-09-20 | 20.58 | 20.31 | -0.29 | -1.41% | 20.00 | 20.70 | 140290 | 28367 | 2.71% |
| 2024-09-19 | 20.68 | 20.60 | 0.13 | 0.64% | 20.18 | 20.94 | 137172 | 28225 | 2.65% |
| 2024-09-18 | 20.45 | 20.47 | 0.06 | 0.29% | 20.06 | 20.62 | 89264 | 18132 | 1.72% |
| 2024-09-13 | 20.51 | 20.41 | -0.09 | -0.44% | 20.41 | 20.81 | 102782 | 21168 | 1.99% |
| 2024-09-12 | 21.01 | 20.50 | -0.34 | -1.63% | 20.48 | 21.14 | 97798 | 20328 | 1.89% |
| 2024-09-11 | 21.09 | 20.84 | -0.14 | -0.67% | 20.68 | 21.22 | 109608 | 22905 | 2.12% |
| 2024-09-10 | 20.76 | 20.98 | 0.30 | 1.45% | 20.34 | 21.15 | 130814 | 27096 | 2.53% |
| 2024-09-09 | 20.41 | 20.68 | 0.07 | 0.34% | 20.34 | 20.97 | 100435 | 20830 | 1.94% |
| 2024-09-06 | 21.10 | 20.61 | -0.49 | -2.32% | 20.58 | 21.37 | 125463 | 26211 | 2.42% |
| 2024-09-05 | 20.93 | 21.10 | 0.21 | 1.01% | 20.82 | 21.37 | 98587 | 20764 | 1.90% |
| 2024-09-04 | 20.60 | 20.89 | -0.17 | -0.81% | 20.47 | 21.23 | 110667 | 23102 | 2.14% |
| 2024-09-03 | 20.98 | 21.06 | 0.01 | 0.05% | 20.95 | 21.40 | 138386 | 29267 | 2.67% |
| 2024-09-02 | 21.93 | 21.05 | -1.09 | -4.92% | 21.04 | 22.18 | 185483 | 39992 | 3.58% |
| 2024-08-30 | 21.21 | 22.14 | 0.87 | 4.09% | 21.20 | 22.45 | 261660 | 57571 | 5.05% |
| 2024-08-29 | 20.76 | 21.27 | 0.45 | 2.16% | 20.67 | 21.52 | 187828 | 39881 | 3.63% |
| 2024-08-28 | 21.00 | 20.82 | -0.17 | -0.81% | 20.72 | 21.18 | 128569 | 26869 | 2.48% |
| 2024-08-27 | 21.30 | 20.99 | -0.47 | -2.19% | 20.88 | 21.42 | 143690 | 30348 | 2.78% |
| 2024-08-26 | 21.60 | 21.46 | -0.08 | -0.37% | 21.19 | 21.84 | 163606 | 35087 | 3.16% |
| 2024-08-23 | 21.55 | 21.54 | -0.15 | -0.69% | 21.16 | 21.69 | 163446 | 35083 | 3.16% |
| 2024-08-22 | 22.43 | 21.69 | -0.72 | -3.21% | 21.60 | 22.52 | 264204 | 57836 | 5.10% |
| 2024-08-21 | 24.05 | 22.41 | -1.87 | -7.70% | 22.11 | 24.37 | 398266 | 91722 | 7.69% |
| 2024-08-20 | 24.22 | 24.28 | 0.24 | 1.00% | 23.98 | 24.48 | 173351 | 41944 | 3.35% |
| 2024-08-19 | 24.08 | 24.04 | -0.23 | -0.95% | 23.88 | 24.66 | 178064 | 43119 | 3.44% |
| 2024-08-16 | 24.99 | 24.27 | -0.86 | -3.42% | 24.22 | 25.23 | 289119 | 71560 | 5.58% |
| 2024-08-15 | 23.38 | 25.13 | 1.52 | 6.44% | 23.27 | 25.63 | 428882 | 106556 | 8.28% |
| 2024-08-14 | 24.11 | 23.61 | -0.58 | -2.40% | 23.61 | 24.30 | 171251 | 41045 | 3.31% |
| 2024-08-13 | 23.59 | 24.19 | 0.51 | 2.15% | 23.46 | 24.35 | 184411 | 44164 | 3.56% |