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 | 31.01 | 31.45 | 0.14 | 0.45% | 30.40 | 32.25 | 71120 | 22182 | 4.70% |
| 2024-11-20 | 30.37 | 31.31 | 0.94 | 3.10% | 29.60 | 31.31 | 66427 | 20194 | 4.39% |
| 2024-11-19 | 29.19 | 30.37 | 1.08 | 3.69% | 28.71 | 30.38 | 57953 | 17107 | 3.83% |
| 2024-11-18 | 33.00 | 29.29 | -4.21 | -12.57% | 28.81 | 33.00 | 113038 | 34430 | 7.46% |
| 2024-11-15 | 32.87 | 33.50 | 0.56 | 1.70% | 31.76 | 35.30 | 116725 | 38763 | 7.71% |
| 2024-11-14 | 33.70 | 32.94 | -1.09 | -3.20% | 32.82 | 34.73 | 54109 | 18278 | 3.57% |
| 2024-11-13 | 33.85 | 34.03 | -0.05 | -0.15% | 32.90 | 34.34 | 54838 | 18449 | 3.62% |
| 2024-11-12 | 35.95 | 34.08 | -1.72 | -4.80% | 33.50 | 36.36 | 102318 | 35501 | 6.75% |
| 2024-11-11 | 34.86 | 35.80 | 1.40 | 4.07% | 33.97 | 37.10 | 140390 | 50017 | 9.27% |
| 2024-11-08 | 35.10 | 34.40 | -0.22 | -0.64% | 34.09 | 36.38 | 105625 | 37303 | 6.97% |
| 2024-11-07 | 32.99 | 34.62 | 0.93 | 2.76% | 32.99 | 34.80 | 96732 | 33118 | 6.39% |
| 2024-11-06 | 34.39 | 33.69 | -0.49 | -1.43% | 32.99 | 35.97 | 153714 | 52809 | 10.15% |
| 2024-11-05 | 32.54 | 34.18 | 2.29 | 7.18% | 31.92 | 34.50 | 135605 | 45356 | 8.95% |
| 2024-11-04 | 30.58 | 31.89 | 0.93 | 3.00% | 30.27 | 32.55 | 99360 | 31541 | 6.56% |
| 2024-11-01 | 35.35 | 30.96 | -4.74 | -13.28% | 30.70 | 35.50 | 168341 | 54467 | 11.11% |
| 2024-10-31 | 34.68 | 35.70 | 0.53 | 1.51% | 34.68 | 36.51 | 141174 | 50258 | 9.32% |
| 2024-10-30 | 35.08 | 35.17 | -1.23 | -3.38% | 34.40 | 35.99 | 129880 | 45723 | 8.57% |
| 2024-10-29 | 35.50 | 36.40 | -0.36 | -0.98% | 33.33 | 38.00 | 279944 | 101294 | 18.48% |
| 2024-10-28 | 37.55 | 36.76 | -2.54 | -6.46% | 35.75 | 39.83 | 337633 | 125472 | 22.29% |
| 2024-10-25 | 34.70 | 39.30 | 5.28 | 15.52% | 34.24 | 40.82 | 263142 | 94923 | 17.37% |
| 2024-10-24 | 34.21 | 34.02 | 0.02 | 0.06% | 32.60 | 35.00 | 180138 | 61260 | 11.89% |
| 2024-10-23 | 31.30 | 34.00 | 2.14 | 6.72% | 30.75 | 35.58 | 229648 | 76339 | 15.16% |
| 2024-10-22 | 31.59 | 31.86 | 0.13 | 0.41% | 30.28 | 32.65 | 181290 | 57047 | 11.97% |
| 2024-10-21 | 31.32 | 31.73 | 0.41 | 1.31% | 30.80 | 33.88 | 272516 | 87969 | 17.99% |
| 2024-10-18 | 28.57 | 31.32 | 2.75 | 9.63% | 28.01 | 31.78 | 241598 | 73083 | 15.95% |
| 2024-10-17 | 28.00 | 28.57 | 1.56 | 5.78% | 27.01 | 29.00 | 172088 | 48750 | 11.36% |
| 2024-10-16 | 26.95 | 27.01 | -0.36 | -1.32% | 26.45 | 27.93 | 126400 | 34392 | 8.34% |
| 2024-10-15 | 27.19 | 27.37 | -0.10 | -0.36% | 26.60 | 29.13 | 169050 | 47340 | 11.16% |
| 2024-10-14 | 25.49 | 27.47 | 2.38 | 9.49% | 25.49 | 29.08 | 140348 | 37960 | 9.27% |
| 2024-10-11 | 24.99 | 25.09 | -0.21 | -0.83% | 24.44 | 26.80 | 94581 | 24215 | 6.24% |
| 2024-10-10 | 28.50 | 25.30 | -1.85 | -6.81% | 24.55 | 28.50 | 111697 | 28963 | 7.37% |
| 2024-10-09 | 30.00 | 27.15 | -5.14 | -15.92% | 26.39 | 30.80 | 135967 | 38874 | 8.98% |
| 2024-10-08 | 31.00 | 32.29 | 5.24 | 19.37% | 25.81 | 32.46 | 226877 | 67664 | 14.98% |
| 2024-09-30 | 24.99 | 27.05 | 3.27 | 13.75% | 23.79 | 28.19 | 119451 | 30721 | 7.89% |
| 2024-09-27 | 21.14 | 23.78 | 3.01 | 14.49% | 21.00 | 24.08 | 74552 | 16736 | 4.92% |
| 2024-09-26 | 20.07 | 20.77 | 0.59 | 2.92% | 20.01 | 20.78 | 20918 | 4294 | 1.38% |
| 2024-09-25 | 20.19 | 20.18 | 0.09 | 0.45% | 20.01 | 20.68 | 24919 | 5078 | 1.65% |
| 2024-09-24 | 19.78 | 20.09 | 0.44 | 2.24% | 19.36 | 20.48 | 32704 | 6550 | 2.16% |
| 2024-09-23 | 18.88 | 19.65 | 0.66 | 3.48% | 18.78 | 20.10 | 25376 | 4953 | 1.68% |
| 2024-09-20 | 18.96 | 18.99 | 0.04 | 0.21% | 18.28 | 18.99 | 27549 | 5137 | 1.82% |
| 2024-09-19 | 18.89 | 18.95 | 0.15 | 0.80% | 18.50 | 19.23 | 25998 | 4920 | 1.72% |
| 2024-09-18 | 19.80 | 18.80 | -1.05 | -5.29% | 18.56 | 19.82 | 26779 | 5112 | 1.77% |
| 2024-09-13 | 19.65 | 19.85 | -0.45 | -2.22% | 19.51 | 20.57 | 24342 | 4864 | 1.61% |
| 2024-09-12 | 18.69 | 20.30 | 1.76 | 9.49% | 18.54 | 20.88 | 36552 | 7227 | 2.41% |
| 2024-09-11 | 18.84 | 18.54 | -0.30 | -1.59% | 18.41 | 18.84 | 6425 | 1191 | 0.42% |
| 2024-09-10 | 19.15 | 18.84 | -0.16 | -0.84% | 18.69 | 19.17 | 10568 | 1990 | 0.70% |
| 2024-09-09 | 19.39 | 19.00 | -0.44 | -2.26% | 18.89 | 19.39 | 8711 | 1665 | 0.58% |
| 2024-09-06 | 20.00 | 19.44 | -0.49 | -2.46% | 19.01 | 20.14 | 13572 | 2635 | 0.90% |
| 2024-09-05 | 19.52 | 19.93 | 0.38 | 1.94% | 19.35 | 19.99 | 12303 | 2420 | 0.81% |
| 2024-09-04 | 19.63 | 19.55 | -0.21 | -1.06% | 19.41 | 19.80 | 10780 | 2113 | 0.71% |
| 2024-09-03 | 19.40 | 19.76 | 0.18 | 0.92% | 19.40 | 20.07 | 15186 | 3016 | 1.00% |
| 2024-09-02 | 19.65 | 19.58 | 0.02 | 0.10% | 19.44 | 20.03 | 13035 | 2572 | 0.86% |
| 2024-08-30 | 19.09 | 19.56 | 0.43 | 2.25% | 19.01 | 19.78 | 17568 | 3435 | 1.16% |
| 2024-08-29 | 19.28 | 19.13 | -0.04 | -0.21% | 19.03 | 19.48 | 13610 | 2629 | 0.90% |
| 2024-08-28 | 18.89 | 19.17 | 0.00 | 0.00% | 18.89 | 19.42 | 7528 | 1446 | 0.50% |
| 2024-08-27 | 19.31 | 19.17 | -0.34 | -1.74% | 18.75 | 19.31 | 13806 | 2625 | 0.91% |
| 2024-08-26 | 19.29 | 19.51 | 0.21 | 1.09% | 19.13 | 19.79 | 14831 | 2901 | 0.98% |
| 2024-08-23 | 19.60 | 19.30 | -0.42 | -2.13% | 18.50 | 19.68 | 32684 | 6237 | 2.16% |
| 2024-08-22 | 19.88 | 19.72 | -0.16 | -0.80% | 19.50 | 19.90 | 8893 | 1749 | 0.59% |
| 2024-08-21 | 19.70 | 19.88 | -0.05 | -0.25% | 19.55 | 20.07 | 10077 | 2001 | 0.67% |
| 2024-08-20 | 20.33 | 19.93 | -0.39 | -1.92% | 19.83 | 20.33 | 13647 | 2722 | 0.90% |
| 2024-08-19 | 20.42 | 20.32 | 0.02 | 0.10% | 20.00 | 20.49 | 16421 | 3322 | 1.08% |
| 2024-08-16 | 21.22 | 20.30 | -0.50 | -2.40% | 20.13 | 21.22 | 29004 | 5971 | 1.91% |
| 2024-08-15 | 20.63 | 20.80 | 0.07 | 0.34% | 20.51 | 21.03 | 13648 | 2830 | 0.90% |
| 2024-08-14 | 21.00 | 20.73 | -0.31 | -1.47% | 20.53 | 21.30 | 14765 | 3077 | 0.97% |
| 2024-08-13 | 21.15 | 21.04 | -0.24 | -1.13% | 20.59 | 21.35 | 19278 | 4031 | 1.27% |