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 | 32.78 | 32.27 | -0.88 | -2.65% | 31.69 | 32.79 | 143987 | 46445 | 4.51% |
| 2024-11-20 | 30.84 | 33.15 | 2.55 | 8.33% | 30.63 | 33.60 | 254364 | 83209 | 7.97% |
| 2024-11-19 | 29.28 | 30.60 | 1.44 | 4.94% | 29.28 | 30.60 | 94762 | 28486 | 2.97% |
| 2024-11-18 | 30.10 | 29.16 | -0.77 | -2.57% | 28.97 | 30.53 | 67794 | 20103 | 2.12% |
| 2024-11-15 | 30.54 | 29.93 | -0.73 | -2.38% | 29.92 | 31.08 | 70696 | 21547 | 2.22% |
| 2024-11-14 | 31.60 | 30.66 | -0.84 | -2.67% | 30.55 | 31.95 | 71396 | 22314 | 2.24% |
| 2024-11-13 | 31.23 | 31.50 | -0.03 | -0.10% | 30.68 | 31.50 | 68519 | 21310 | 2.15% |
| 2024-11-12 | 32.81 | 31.53 | -0.77 | -2.38% | 31.22 | 32.99 | 102222 | 32595 | 3.20% |
| 2024-11-11 | 30.82 | 32.30 | 1.13 | 3.63% | 30.78 | 32.33 | 143077 | 45678 | 4.48% |
| 2024-11-08 | 31.10 | 31.17 | -0.13 | -0.42% | 30.99 | 32.33 | 133763 | 42288 | 4.19% |
| 2024-11-07 | 31.94 | 31.30 | -0.33 | -1.04% | 30.85 | 31.96 | 136918 | 42792 | 4.29% |
| 2024-11-06 | 32.64 | 31.63 | -0.75 | -2.32% | 31.32 | 33.74 | 273547 | 88949 | 8.57% |
| 2024-11-05 | 30.01 | 32.38 | 1.59 | 5.16% | 29.60 | 32.49 | 261471 | 81712 | 8.19% |
| 2024-11-04 | 28.59 | 30.79 | 2.91 | 10.44% | 28.58 | 31.94 | 213811 | 65372 | 6.70% |
| 2024-11-01 | 28.51 | 27.88 | -0.91 | -3.16% | 27.70 | 28.86 | 64202 | 18075 | 2.01% |
| 2024-10-31 | 28.68 | 28.79 | 0.11 | 0.38% | 28.02 | 28.96 | 63191 | 18053 | 1.98% |
| 2024-10-30 | 28.32 | 28.68 | -0.35 | -1.21% | 28.30 | 29.63 | 66363 | 19084 | 2.08% |
| 2024-10-29 | 29.39 | 29.03 | -0.10 | -0.34% | 29.00 | 30.10 | 89725 | 26493 | 2.81% |
| 2024-10-28 | 29.02 | 29.13 | -0.17 | -0.58% | 28.77 | 29.35 | 50407 | 14630 | 1.58% |
| 2024-10-25 | 29.54 | 29.30 | 0.06 | 0.21% | 29.00 | 29.76 | 56713 | 16621 | 1.78% |
| 2024-10-24 | 29.57 | 29.24 | -0.39 | -1.32% | 29.02 | 29.80 | 57787 | 16929 | 1.81% |
| 2024-10-23 | 29.65 | 29.63 | -0.19 | -0.64% | 29.22 | 30.38 | 92411 | 27581 | 2.90% |
| 2024-10-22 | 29.00 | 29.82 | 0.62 | 2.12% | 28.76 | 30.30 | 110137 | 32641 | 3.45% |
| 2024-10-21 | 29.00 | 29.20 | 0.46 | 1.60% | 28.60 | 29.85 | 104432 | 30524 | 3.27% |
| 2024-10-18 | 27.02 | 28.74 | 1.74 | 6.44% | 26.90 | 29.49 | 105996 | 29931 | 3.32% |
| 2024-10-17 | 27.41 | 27.00 | -0.20 | -0.74% | 27.00 | 27.81 | 56091 | 15387 | 1.76% |
| 2024-10-16 | 26.78 | 27.20 | -0.06 | -0.22% | 26.68 | 27.72 | 59104 | 16114 | 1.85% |
| 2024-10-15 | 27.66 | 27.26 | -0.52 | -1.87% | 27.18 | 28.27 | 70743 | 19603 | 2.22% |
| 2024-10-14 | 27.09 | 27.78 | 0.75 | 2.77% | 26.22 | 27.80 | 69504 | 18791 | 2.18% |
| 2024-10-11 | 28.61 | 27.03 | -1.61 | -5.62% | 26.65 | 28.69 | 69761 | 19192 | 2.19% |
| 2024-10-10 | 29.49 | 28.84 | -0.26 | -0.89% | 28.76 | 30.41 | 90084 | 26626 | 2.82% |
| 2024-10-09 | 31.48 | 29.10 | -3.76 | -11.44% | 28.91 | 31.60 | 133864 | 40799 | 4.19% |
| 2024-10-08 | 34.17 | 32.86 | 3.70 | 12.69% | 30.33 | 34.18 | 185896 | 60342 | 5.82% |
| 2024-09-30 | 26.91 | 29.16 | 3.26 | 12.59% | 26.46 | 29.69 | 146547 | 41094 | 4.59% |
| 2024-09-27 | 25.00 | 25.90 | 1.25 | 5.07% | 24.70 | 26.38 | 80920 | 20639 | 2.54% |
| 2024-09-26 | 23.71 | 24.65 | 0.91 | 3.83% | 23.71 | 24.71 | 58140 | 14131 | 1.82% |
| 2024-09-25 | 24.05 | 23.74 | -0.02 | -0.08% | 23.63 | 24.37 | 43998 | 10580 | 1.38% |
| 2024-09-24 | 22.90 | 23.76 | 0.94 | 4.12% | 22.71 | 23.80 | 37602 | 8785 | 1.18% |
| 2024-09-23 | 22.92 | 22.82 | -0.26 | -1.13% | 22.66 | 23.13 | 14439 | 3299 | 0.45% |
| 2024-09-20 | 23.50 | 23.08 | -0.22 | -0.94% | 22.88 | 23.51 | 17229 | 3983 | 0.54% |
| 2024-09-19 | 22.95 | 23.30 | 0.53 | 2.33% | 22.76 | 23.54 | 22393 | 5203 | 0.70% |
| 2024-09-18 | 22.96 | 22.77 | -0.09 | -0.39% | 22.49 | 22.96 | 13866 | 3151 | 0.43% |
| 2024-09-13 | 23.39 | 22.86 | -0.51 | -2.18% | 22.86 | 23.49 | 14483 | 3345 | 0.45% |
| 2024-09-12 | 23.65 | 23.37 | -0.11 | -0.47% | 23.37 | 23.75 | 17418 | 4106 | 0.55% |
| 2024-09-11 | 23.30 | 23.48 | 0.18 | 0.77% | 23.09 | 23.54 | 15709 | 3671 | 0.49% |
| 2024-09-10 | 22.99 | 23.30 | 0.37 | 1.61% | 22.70 | 23.47 | 16119 | 3710 | 0.51% |
| 2024-09-09 | 23.00 | 22.93 | -0.19 | -0.82% | 22.82 | 23.27 | 17048 | 3921 | 0.53% |
| 2024-09-06 | 23.80 | 23.12 | -0.55 | -2.32% | 23.10 | 23.91 | 22323 | 5225 | 0.70% |
| 2024-09-05 | 23.60 | 23.67 | 0.07 | 0.30% | 23.57 | 23.94 | 18039 | 4280 | 0.57% |
| 2024-09-04 | 23.53 | 23.60 | -0.06 | -0.25% | 23.40 | 23.85 | 18478 | 4368 | 0.58% |
| 2024-09-03 | 23.18 | 23.66 | 0.53 | 2.29% | 23.18 | 23.86 | 24095 | 5679 | 0.75% |
| 2024-09-02 | 23.64 | 23.13 | -0.57 | -2.41% | 23.11 | 23.80 | 27683 | 6488 | 0.87% |
| 2024-08-30 | 23.10 | 23.70 | 0.51 | 2.20% | 23.09 | 24.10 | 38725 | 9210 | 1.21% |
| 2024-08-29 | 22.26 | 23.19 | 0.83 | 3.71% | 22.12 | 23.34 | 32360 | 7428 | 1.01% |
| 2024-08-28 | 21.86 | 22.36 | 0.37 | 1.68% | 21.84 | 22.68 | 21809 | 4866 | 0.68% |
| 2024-08-27 | 22.26 | 21.99 | -0.36 | -1.61% | 21.95 | 22.50 | 14655 | 3239 | 0.46% |
| 2024-08-26 | 22.37 | 22.35 | 0.15 | 0.68% | 22.33 | 22.76 | 16681 | 3747 | 0.52% |
| 2024-08-23 | 22.18 | 22.20 | -0.01 | -0.05% | 21.93 | 22.42 | 16855 | 3740 | 0.53% |
| 2024-08-22 | 22.88 | 22.21 | -0.86 | -3.73% | 22.18 | 23.08 | 29827 | 6702 | 0.93% |
| 2024-08-21 | 23.00 | 23.07 | -0.09 | -0.39% | 22.60 | 23.54 | 32685 | 7554 | 1.02% |
| 2024-08-20 | 23.52 | 23.16 | -0.41 | -1.74% | 22.83 | 23.71 | 34149 | 7891 | 1.07% |
| 2024-08-19 | 23.83 | 23.57 | -0.18 | -0.76% | 23.46 | 24.20 | 27139 | 6458 | 0.85% |
| 2024-08-16 | 23.39 | 23.75 | 0.27 | 1.15% | 23.39 | 24.16 | 33759 | 8014 | 1.06% |
| 2024-08-15 | 23.01 | 23.48 | 0.38 | 1.65% | 22.95 | 23.85 | 34203 | 8040 | 1.07% |