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 | 35.78 | 34.90 | -1.02 | -2.84% | 34.68 | 36.99 | 490562 | 175345 | 6.48% |
| 2024-11-20 | 35.60 | 35.92 | 0.00 | 0.00% | 34.95 | 36.49 | 459310 | 164511 | 6.07% |
| 2024-11-19 | 34.50 | 35.92 | 1.41 | 4.09% | 34.21 | 36.30 | 482807 | 170436 | 6.38% |
| 2024-11-18 | 39.73 | 34.51 | -4.34 | -11.17% | 33.88 | 39.88 | 645828 | 232909 | 8.53% |
| 2024-11-15 | 40.50 | 38.85 | -1.56 | -3.86% | 38.30 | 41.98 | 512497 | 208797 | 6.77% |
| 2024-11-14 | 40.16 | 40.41 | -0.06 | -0.15% | 39.60 | 41.33 | 402144 | 162679 | 5.31% |
| 2024-11-13 | 42.45 | 40.47 | -2.86 | -6.60% | 39.50 | 42.56 | 601936 | 246862 | 7.95% |
| 2024-11-12 | 41.89 | 43.33 | 1.45 | 3.46% | 41.05 | 45.16 | 864993 | 375196 | 11.42% |
| 2024-11-11 | 40.20 | 41.88 | 0.17 | 0.41% | 40.05 | 44.04 | 834780 | 350230 | 11.02% |
| 2024-11-08 | 39.00 | 41.71 | 3.41 | 8.90% | 38.60 | 44.40 | 1119237 | 455681 | 14.78% |
| 2024-11-07 | 37.40 | 38.30 | -0.20 | -0.52% | 36.85 | 38.48 | 548281 | 206760 | 7.24% |
| 2024-11-06 | 37.90 | 38.50 | 0.65 | 1.72% | 36.88 | 40.00 | 909416 | 349267 | 12.01% |
| 2024-11-05 | 37.50 | 37.85 | 1.35 | 3.70% | 36.58 | 38.48 | 853509 | 319860 | 11.27% |
| 2024-11-04 | 34.91 | 36.50 | 2.59 | 7.64% | 34.90 | 37.30 | 715089 | 258626 | 9.44% |
| 2024-11-01 | 35.90 | 33.91 | -3.09 | -8.35% | 33.21 | 36.09 | 717114 | 247340 | 9.47% |
| 2024-10-31 | 37.24 | 37.00 | -0.95 | -2.50% | 36.08 | 39.27 | 903716 | 340736 | 11.93% |
| 2024-10-30 | 40.60 | 37.95 | -0.12 | -0.32% | 37.02 | 41.50 | 969740 | 380062 | 12.81% |
| 2024-10-29 | 37.19 | 38.07 | 1.65 | 4.53% | 36.50 | 41.88 | 1151641 | 448660 | 15.21% |
| 2024-10-28 | 34.00 | 36.42 | 1.98 | 5.75% | 33.66 | 36.55 | 733310 | 258644 | 9.68% |
| 2024-10-25 | 34.11 | 34.44 | 0.61 | 1.80% | 33.30 | 35.31 | 625870 | 216198 | 8.26% |
| 2024-10-24 | 33.70 | 33.83 | -0.96 | -2.76% | 33.10 | 34.33 | 608195 | 204488 | 8.03% |
| 2024-10-23 | 35.00 | 34.79 | -1.70 | -4.66% | 34.50 | 35.85 | 738707 | 259260 | 9.75% |
| 2024-10-22 | 37.00 | 36.49 | -1.67 | -4.38% | 34.52 | 38.45 | 1166576 | 423942 | 15.40% |
| 2024-10-21 | 37.40 | 38.16 | 0.56 | 1.49% | 36.39 | 39.97 | 1444823 | 546771 | 19.08% |
| 2024-10-18 | 37.02 | 37.60 | 1.26 | 3.47% | 35.60 | 42.11 | 1743829 | 654259 | 23.03% |
| 2024-10-17 | 32.50 | 36.34 | 4.65 | 14.67% | 32.07 | 38.03 | 1771860 | 634206 | 23.40% |
| 2024-10-16 | 31.50 | 31.69 | -1.38 | -4.17% | 31.20 | 33.67 | 908771 | 292115 | 12.00% |
| 2024-10-15 | 33.74 | 33.07 | -0.60 | -1.78% | 33.02 | 38.00 | 1649269 | 580981 | 21.78% |
| 2024-10-14 | 28.20 | 33.67 | 5.61 | 19.99% | 27.50 | 33.67 | 1081529 | 337374 | 14.28% |
| 2024-10-11 | 28.98 | 28.06 | -1.74 | -5.84% | 27.50 | 30.30 | 626891 | 179465 | 8.28% |
| 2024-10-10 | 32.30 | 29.80 | -2.30 | -7.17% | 28.13 | 32.88 | 813048 | 245106 | 10.74% |
| 2024-10-09 | 30.94 | 32.10 | 0.68 | 2.16% | 29.80 | 37.50 | 1329709 | 442440 | 17.56% |
| 2024-10-08 | 31.42 | 31.42 | 5.24 | 20.02% | 30.00 | 31.42 | 877765 | 273571 | 11.59% |
| 2024-09-30 | 23.20 | 26.18 | 4.36 | 19.98% | 22.99 | 26.18 | 976283 | 243672 | 12.89% |
| 2024-09-27 | 20.50 | 21.82 | 1.37 | 6.70% | 20.18 | 22.50 | 769006 | 162960 | 10.15% |
| 2024-09-26 | 19.33 | 20.45 | 1.33 | 6.96% | 18.95 | 20.55 | 730591 | 145118 | 9.65% |
| 2024-09-25 | 19.18 | 19.12 | 0.09 | 0.47% | 19.06 | 19.82 | 506302 | 98064 | 6.69% |
| 2024-09-24 | 19.14 | 19.03 | -0.11 | -0.57% | 18.30 | 19.25 | 615435 | 115638 | 8.13% |
| 2024-09-23 | 17.75 | 19.14 | 2.02 | 11.80% | 17.47 | 20.30 | 718599 | 136817 | 9.49% |
| 2024-09-20 | 16.98 | 17.12 | 0.36 | 2.15% | 16.84 | 17.55 | 259594 | 44525 | 3.43% |
| 2024-09-19 | 16.75 | 16.76 | 0.21 | 1.27% | 16.53 | 17.05 | 168519 | 28314 | 2.23% |
| 2024-09-18 | 16.66 | 16.55 | -0.03 | -0.18% | 16.25 | 16.72 | 136344 | 22461 | 1.80% |
| 2024-09-13 | 17.01 | 16.58 | -0.43 | -2.53% | 16.58 | 17.20 | 153760 | 25862 | 2.03% |
| 2024-09-12 | 17.38 | 17.01 | -0.34 | -1.96% | 17.01 | 17.53 | 173025 | 29744 | 2.28% |
| 2024-09-11 | 17.62 | 17.35 | -0.45 | -2.53% | 17.26 | 17.79 | 151204 | 26471 | 2.00% |
| 2024-09-10 | 17.35 | 17.80 | 0.48 | 2.77% | 17.10 | 17.98 | 217891 | 38220 | 2.88% |
| 2024-09-09 | 17.99 | 17.32 | -0.49 | -2.75% | 17.31 | 18.15 | 194088 | 34054 | 2.56% |
| 2024-09-06 | 18.12 | 17.81 | -0.38 | -2.09% | 17.55 | 18.62 | 306789 | 55363 | 4.05% |
| 2024-09-05 | 18.13 | 18.19 | -0.03 | -0.16% | 18.10 | 18.50 | 159231 | 29086 | 2.10% |
| 2024-09-04 | 18.12 | 18.22 | -0.69 | -3.65% | 17.80 | 18.55 | 253346 | 45958 | 3.35% |
| 2024-09-03 | 18.60 | 18.91 | 0.26 | 1.39% | 18.60 | 19.01 | 232141 | 43679 | 3.07% |
| 2024-09-02 | 19.20 | 18.65 | -0.32 | -1.69% | 18.60 | 19.20 | 250152 | 47044 | 3.30% |
| 2024-08-30 | 18.15 | 18.97 | 1.03 | 5.74% | 18.03 | 19.63 | 444453 | 84810 | 5.87% |
| 2024-08-29 | 17.20 | 17.94 | 0.90 | 5.28% | 17.15 | 18.30 | 335574 | 59733 | 4.43% |
| 2024-08-28 | 17.17 | 17.04 | -0.32 | -1.84% | 16.99 | 17.62 | 195615 | 33690 | 2.58% |
| 2024-08-27 | 18.04 | 17.36 | -0.73 | -4.04% | 17.30 | 18.04 | 259927 | 45663 | 3.43% |
| 2024-08-26 | 18.60 | 18.09 | -1.23 | -6.37% | 18.00 | 18.74 | 381660 | 69676 | 5.04% |
| 2024-08-23 | 18.01 | 19.32 | 1.14 | 6.27% | 17.87 | 19.60 | 414780 | 78778 | 5.48% |
| 2024-08-22 | 18.61 | 18.18 | -0.25 | -1.36% | 18.05 | 18.65 | 150582 | 27553 | 1.99% |
| 2024-08-21 | 18.40 | 18.43 | -0.07 | -0.38% | 18.33 | 18.98 | 171967 | 32090 | 2.27% |
| 2024-08-20 | 18.75 | 18.50 | -0.33 | -1.75% | 18.42 | 18.99 | 149112 | 27752 | 1.97% |
| 2024-08-19 | 19.14 | 18.83 | -0.37 | -1.93% | 18.75 | 19.29 | 218085 | 41366 | 2.88% |
| 2024-08-16 | 18.89 | 19.20 | 0.47 | 2.51% | 18.89 | 19.88 | 369800 | 71871 | 4.88% |
| 2024-08-15 | 18.28 | 18.73 | 0.33 | 1.79% | 18.09 | 19.32 | 284602 | 53506 | 3.76% |
| 2024-08-14 | 18.44 | 18.40 | 0.12 | 0.66% | 18.10 | 18.58 | 144611 | 26609 | 1.91% |
| 2024-08-13 | 18.26 | 18.28 | 0.21 | 1.16% | 17.97 | 18.35 | 104254 | 18941 | 1.38% |