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 | 36.28 | 36.20 | -0.74 | -2.00% | 35.58 | 36.53 | 88500 | 31871 | 7.86% |
| 2024-11-20 | 35.76 | 36.94 | 0.70 | 1.93% | 35.05 | 37.79 | 150589 | 55431 | 13.37% |
| 2024-11-19 | 35.48 | 36.24 | 3.16 | 9.55% | 34.80 | 38.50 | 148142 | 53899 | 13.15% |
| 2024-11-18 | 33.50 | 33.08 | -0.37 | -1.11% | 31.90 | 34.25 | 60769 | 20112 | 5.40% |
| 2024-11-15 | 34.49 | 33.45 | -1.17 | -3.38% | 33.40 | 34.96 | 65179 | 22261 | 5.79% |
| 2024-11-14 | 36.10 | 34.62 | -1.48 | -4.10% | 34.60 | 36.36 | 68041 | 24017 | 6.04% |
| 2024-11-13 | 35.70 | 36.10 | -0.19 | -0.52% | 35.35 | 37.18 | 66415 | 23959 | 5.90% |
| 2024-11-12 | 38.42 | 36.29 | -2.03 | -5.30% | 35.70 | 39.31 | 130395 | 48764 | 11.58% |
| 2024-11-11 | 36.00 | 38.32 | 1.84 | 5.04% | 35.90 | 38.54 | 128432 | 48031 | 11.40% |
| 2024-11-08 | 34.32 | 36.48 | 1.84 | 5.31% | 34.32 | 36.85 | 137333 | 49070 | 12.19% |
| 2024-11-07 | 33.74 | 34.64 | 0.34 | 0.99% | 33.74 | 35.79 | 124095 | 43218 | 11.02% |
| 2024-11-06 | 32.88 | 34.30 | 1.40 | 4.26% | 32.41 | 34.76 | 145488 | 49609 | 12.92% |
| 2024-11-05 | 32.48 | 32.90 | 0.43 | 1.32% | 32.21 | 33.20 | 96416 | 31594 | 8.56% |
| 2024-11-04 | 30.72 | 32.47 | 1.78 | 5.80% | 30.72 | 32.97 | 84824 | 27326 | 7.53% |
| 2024-11-01 | 32.44 | 30.69 | -2.04 | -6.23% | 30.60 | 33.08 | 88566 | 27985 | 7.86% |
| 2024-10-31 | 31.59 | 32.73 | 0.71 | 2.22% | 30.80 | 32.99 | 106325 | 33962 | 9.44% |
| 2024-10-30 | 32.50 | 32.02 | 0.39 | 1.23% | 31.95 | 33.99 | 144908 | 47508 | 12.87% |
| 2024-10-29 | 31.10 | 31.63 | 0.53 | 1.70% | 30.78 | 32.08 | 85540 | 26799 | 7.60% |
| 2024-10-28 | 31.01 | 31.10 | -0.20 | -0.64% | 30.68 | 31.54 | 58119 | 17969 | 5.16% |
| 2024-10-25 | 31.37 | 31.30 | 0.56 | 1.82% | 30.95 | 31.89 | 66638 | 20935 | 5.92% |
| 2024-10-24 | 31.00 | 30.74 | -0.64 | -2.04% | 30.33 | 31.15 | 59631 | 18299 | 5.29% |
| 2024-10-23 | 31.75 | 31.38 | -0.89 | -2.76% | 31.00 | 32.09 | 110132 | 34744 | 9.78% |
| 2024-10-22 | 30.40 | 32.27 | 1.51 | 4.91% | 30.00 | 34.14 | 190627 | 61079 | 16.93% |
| 2024-10-21 | 29.98 | 30.76 | 0.78 | 2.60% | 29.80 | 31.52 | 120283 | 36906 | 10.68% |
| 2024-10-18 | 28.30 | 29.98 | 1.57 | 5.53% | 28.19 | 30.76 | 104273 | 30751 | 9.26% |
| 2024-10-17 | 28.18 | 28.41 | 0.42 | 1.50% | 28.18 | 29.08 | 61688 | 17634 | 5.48% |
| 2024-10-16 | 27.95 | 27.99 | -0.57 | -2.00% | 27.70 | 28.58 | 54225 | 15231 | 4.81% |
| 2024-10-15 | 28.61 | 28.56 | 0.01 | 0.04% | 28.05 | 30.12 | 103389 | 30209 | 9.18% |
| 2024-10-14 | 27.29 | 28.55 | 1.30 | 4.77% | 26.71 | 28.56 | 68749 | 19017 | 6.10% |
| 2024-10-11 | 29.28 | 27.25 | -1.94 | -6.65% | 26.76 | 29.29 | 82357 | 22839 | 7.31% |
| 2024-10-10 | 29.92 | 29.19 | -0.05 | -0.17% | 29.00 | 30.59 | 72874 | 21641 | 6.47% |
| 2024-10-09 | 31.95 | 29.24 | -4.36 | -12.98% | 29.24 | 32.50 | 123110 | 38113 | 10.93% |
| 2024-10-08 | 34.15 | 33.60 | 4.85 | 16.87% | 30.50 | 34.16 | 162866 | 53085 | 14.46% |
| 2024-09-30 | 26.03 | 28.75 | 3.61 | 14.36% | 25.63 | 28.98 | 135288 | 36961 | 12.01% |
| 2024-09-27 | 24.43 | 25.14 | 1.11 | 4.62% | 24.18 | 25.60 | 80710 | 20090 | 7.16% |
| 2024-09-26 | 23.40 | 24.03 | 0.60 | 2.56% | 23.20 | 24.05 | 44186 | 10495 | 3.92% |
| 2024-09-25 | 23.65 | 23.43 | -0.04 | -0.17% | 23.38 | 24.12 | 56574 | 13430 | 5.02% |
| 2024-09-24 | 22.71 | 23.47 | 0.78 | 3.44% | 22.71 | 23.47 | 40515 | 9390 | 3.60% |
| 2024-09-23 | 22.74 | 22.69 | 0.01 | 0.04% | 22.51 | 23.15 | 23120 | 5287 | 2.05% |
| 2024-09-20 | 22.89 | 22.68 | -0.15 | -0.66% | 22.50 | 22.93 | 25496 | 5779 | 2.26% |
| 2024-09-19 | 22.71 | 22.83 | 0.26 | 1.15% | 22.51 | 23.09 | 32629 | 7453 | 2.90% |
| 2024-09-18 | 22.70 | 22.57 | -0.12 | -0.53% | 22.31 | 22.84 | 25695 | 5791 | 2.28% |
| 2024-09-13 | 23.35 | 22.69 | -0.66 | -2.83% | 22.69 | 23.45 | 33875 | 7775 | 3.01% |
| 2024-09-12 | 23.60 | 23.35 | -0.31 | -1.31% | 23.31 | 23.99 | 31423 | 7413 | 2.79% |
| 2024-09-11 | 23.77 | 23.66 | -0.16 | -0.67% | 23.50 | 24.09 | 35720 | 8511 | 3.17% |
| 2024-09-10 | 23.62 | 23.82 | 0.22 | 0.93% | 23.14 | 24.01 | 39342 | 9281 | 3.49% |
| 2024-09-09 | 23.75 | 23.60 | 0.09 | 0.38% | 23.46 | 24.10 | 38008 | 9013 | 3.37% |
| 2024-09-06 | 24.00 | 23.51 | -0.63 | -2.61% | 23.36 | 24.26 | 56452 | 13355 | 5.01% |
| 2024-09-05 | 24.60 | 24.14 | -0.73 | -2.94% | 23.98 | 24.68 | 73377 | 17750 | 6.51% |
| 2024-09-04 | 23.99 | 24.87 | 0.49 | 2.01% | 23.77 | 25.18 | 107367 | 26379 | 9.53% |
| 2024-09-03 | 24.17 | 24.38 | 0.17 | 0.70% | 24.16 | 24.65 | 61203 | 14913 | 5.43% |
| 2024-09-02 | 24.34 | 24.21 | -0.29 | -1.18% | 24.09 | 24.76 | 91072 | 22196 | 8.08% |
| 2024-08-30 | 24.56 | 24.50 | -0.08 | -0.33% | 24.30 | 25.06 | 156993 | 38749 | 13.93% |
| 2024-08-29 | 23.26 | 24.58 | 2.44 | 11.02% | 22.99 | 25.50 | 179498 | 43284 | 15.93% |
| 2024-08-28 | 21.79 | 22.14 | 0.20 | 0.91% | 21.78 | 22.28 | 23746 | 5245 | 2.11% |
| 2024-08-27 | 22.37 | 21.94 | -0.66 | -2.92% | 21.92 | 22.50 | 37261 | 8250 | 3.31% |
| 2024-08-26 | 21.30 | 22.60 | 1.16 | 5.41% | 21.12 | 23.34 | 62458 | 14055 | 5.54% |
| 2024-08-23 | 21.50 | 21.44 | -0.28 | -1.29% | 20.85 | 21.70 | 30606 | 6510 | 2.72% |
| 2024-08-22 | 22.53 | 21.72 | -0.52 | -2.34% | 21.63 | 22.53 | 29771 | 6520 | 2.64% |
| 2024-08-21 | 21.65 | 22.24 | 0.40 | 1.83% | 21.63 | 22.55 | 32081 | 7133 | 2.85% |
| 2024-08-20 | 22.10 | 21.84 | -0.32 | -1.44% | 21.69 | 22.44 | 31973 | 7034 | 2.84% |
| 2024-08-19 | 22.66 | 22.16 | -0.70 | -3.06% | 22.11 | 22.81 | 39858 | 8912 | 3.54% |
| 2024-08-16 | 22.88 | 22.86 | 0.51 | 2.28% | 22.64 | 23.37 | 61985 | 14299 | 5.50% |
| 2024-08-15 | 22.05 | 22.35 | 0.15 | 0.68% | 22.01 | 22.72 | 36687 | 8243 | 3.26% |