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 | 37.39 | 37.13 | -1.08 | -2.83% | 36.30 | 38.19 | 182031 | 67500 | 18.70% |
| 2024-11-20 | 34.88 | 38.21 | 2.55 | 7.15% | 34.35 | 38.90 | 243443 | 89977 | 25.01% |
| 2024-11-19 | 34.00 | 35.66 | -1.71 | -4.58% | 33.00 | 35.97 | 231299 | 79635 | 23.76% |
| 2024-11-18 | 36.91 | 37.37 | 2.75 | 7.94% | 36.41 | 40.88 | 270868 | 102913 | 27.82% |
| 2024-11-15 | 34.35 | 34.62 | 0.12 | 0.35% | 33.68 | 36.00 | 127952 | 44662 | 13.14% |
| 2024-11-14 | 36.20 | 34.50 | -1.36 | -3.79% | 34.43 | 37.50 | 167638 | 60459 | 17.22% |
| 2024-11-13 | 34.05 | 35.86 | 1.44 | 4.18% | 33.85 | 35.95 | 146353 | 51581 | 15.03% |
| 2024-11-12 | 35.70 | 34.42 | -0.89 | -2.52% | 34.00 | 36.86 | 132123 | 46611 | 13.57% |
| 2024-11-11 | 33.10 | 35.31 | 1.27 | 3.73% | 33.06 | 35.50 | 151899 | 52867 | 15.60% |
| 2024-11-08 | 33.47 | 34.04 | 0.59 | 1.76% | 33.47 | 36.20 | 165456 | 57485 | 17.00% |
| 2024-11-07 | 33.96 | 33.45 | 0.70 | 2.14% | 32.88 | 34.90 | 155470 | 52448 | 15.97% |
| 2024-11-06 | 32.23 | 32.75 | 0.91 | 2.86% | 32.23 | 35.40 | 167625 | 56925 | 17.22% |
| 2024-11-05 | 30.55 | 31.84 | 1.30 | 4.26% | 30.36 | 32.18 | 85253 | 26942 | 8.76% |
| 2024-11-04 | 30.48 | 30.54 | 0.39 | 1.29% | 29.50 | 30.76 | 50061 | 15206 | 5.14% |
| 2024-11-01 | 31.09 | 30.15 | -1.25 | -3.98% | 29.80 | 32.30 | 78708 | 24380 | 8.08% |
| 2024-10-31 | 30.50 | 31.40 | 0.92 | 3.02% | 30.13 | 31.81 | 87259 | 27110 | 8.96% |
| 2024-10-30 | 30.92 | 30.48 | -0.44 | -1.42% | 29.91 | 30.95 | 60080 | 18274 | 6.17% |
| 2024-10-29 | 32.00 | 30.92 | -1.41 | -4.36% | 30.90 | 32.33 | 92035 | 28903 | 9.45% |
| 2024-10-28 | 32.72 | 32.33 | -0.61 | -1.85% | 31.80 | 33.19 | 117585 | 37778 | 12.08% |
| 2024-10-25 | 31.00 | 32.94 | 2.44 | 8.00% | 31.00 | 34.40 | 181585 | 59474 | 18.65% |
| 2024-10-24 | 31.80 | 30.50 | -2.13 | -6.53% | 30.33 | 31.80 | 99561 | 30659 | 10.23% |
| 2024-10-23 | 31.00 | 32.63 | 1.55 | 4.99% | 30.46 | 33.29 | 155419 | 49639 | 15.96% |
| 2024-10-22 | 30.57 | 31.08 | 0.67 | 2.20% | 30.08 | 31.58 | 85429 | 26451 | 8.78% |
| 2024-10-21 | 30.40 | 30.41 | 0.61 | 2.05% | 29.90 | 31.19 | 89144 | 27256 | 9.16% |
| 2024-10-18 | 28.60 | 29.80 | 0.95 | 3.29% | 28.60 | 30.47 | 72942 | 21578 | 7.49% |
| 2024-10-17 | 29.65 | 28.85 | -0.26 | -0.89% | 28.75 | 29.96 | 45876 | 13453 | 4.71% |
| 2024-10-16 | 29.17 | 29.11 | -0.51 | -1.72% | 28.76 | 29.85 | 45560 | 13347 | 4.68% |
| 2024-10-15 | 29.83 | 29.62 | -0.50 | -1.66% | 29.30 | 31.52 | 68205 | 20673 | 7.01% |
| 2024-10-14 | 29.16 | 30.12 | 1.22 | 4.22% | 28.60 | 30.25 | 58378 | 17216 | 6.00% |
| 2024-10-11 | 30.01 | 28.90 | -1.40 | -4.62% | 28.33 | 30.58 | 66063 | 19223 | 6.79% |
| 2024-10-10 | 31.13 | 30.30 | 0.19 | 0.63% | 29.92 | 31.79 | 65467 | 20104 | 6.72% |
| 2024-10-09 | 33.97 | 30.11 | -6.53 | -17.82% | 30.11 | 34.47 | 130727 | 42638 | 13.43% |
| 2024-10-08 | 37.00 | 36.64 | 5.15 | 16.35% | 32.26 | 37.00 | 187656 | 65499 | 19.28% |
| 2024-09-30 | 28.00 | 31.49 | 4.10 | 14.97% | 27.91 | 31.86 | 157650 | 46874 | 16.19% |
| 2024-09-27 | 25.35 | 27.39 | 1.84 | 7.20% | 25.35 | 27.95 | 125725 | 33548 | 12.91% |
| 2024-09-26 | 24.88 | 25.55 | 0.60 | 2.40% | 24.57 | 25.58 | 56720 | 14244 | 5.83% |
| 2024-09-25 | 25.10 | 24.95 | -0.04 | -0.16% | 24.87 | 25.73 | 64055 | 16200 | 6.58% |
| 2024-09-24 | 24.00 | 24.99 | 0.99 | 4.13% | 23.83 | 25.06 | 59087 | 14529 | 6.07% |
| 2024-09-23 | 23.85 | 24.00 | 0.16 | 0.67% | 23.72 | 24.41 | 27290 | 6579 | 2.80% |
| 2024-09-20 | 24.24 | 23.84 | -0.40 | -1.65% | 23.62 | 24.42 | 30780 | 7360 | 3.16% |
| 2024-09-19 | 24.30 | 24.24 | 0.38 | 1.59% | 23.81 | 24.55 | 32938 | 7970 | 3.38% |
| 2024-09-18 | 24.20 | 23.86 | -0.29 | -1.20% | 23.30 | 24.30 | 29809 | 7077 | 3.06% |
| 2024-09-13 | 25.58 | 24.15 | -1.25 | -4.92% | 24.04 | 25.60 | 54624 | 13375 | 5.61% |
| 2024-09-12 | 26.00 | 25.40 | -0.96 | -3.64% | 25.39 | 26.47 | 62364 | 16137 | 6.41% |
| 2024-09-11 | 25.76 | 26.36 | 0.58 | 2.25% | 25.76 | 27.25 | 87293 | 23328 | 8.97% |
| 2024-09-10 | 26.30 | 25.78 | -0.41 | -1.57% | 25.13 | 26.40 | 53299 | 13630 | 5.47% |
| 2024-09-09 | 26.61 | 26.19 | -1.18 | -4.31% | 25.88 | 27.36 | 69675 | 18443 | 7.16% |
| 2024-09-06 | 26.90 | 27.37 | 0.28 | 1.03% | 26.36 | 27.80 | 122204 | 33338 | 12.55% |
| 2024-09-05 | 26.90 | 27.09 | -0.49 | -1.78% | 26.45 | 27.38 | 100318 | 26861 | 10.30% |
| 2024-09-04 | 25.99 | 27.58 | 1.41 | 5.39% | 25.81 | 28.10 | 152553 | 41695 | 15.67% |
| 2024-09-03 | 25.60 | 26.17 | 0.59 | 2.31% | 25.26 | 26.55 | 72769 | 18941 | 7.47% |
| 2024-09-02 | 26.38 | 25.58 | -0.82 | -3.11% | 25.54 | 26.75 | 72932 | 19131 | 7.49% |
| 2024-08-30 | 25.81 | 26.40 | 0.31 | 1.19% | 25.70 | 26.72 | 103574 | 27195 | 10.64% |
| 2024-08-29 | 25.22 | 26.09 | 0.89 | 3.53% | 25.21 | 26.60 | 107594 | 28043 | 11.05% |
| 2024-08-28 | 24.97 | 25.20 | 0.24 | 0.96% | 24.38 | 25.66 | 65563 | 16398 | 6.73% |
| 2024-08-27 | 25.25 | 24.96 | -1.23 | -4.70% | 24.86 | 25.88 | 76687 | 19390 | 7.88% |
| 2024-08-26 | 23.76 | 26.19 | 2.67 | 11.35% | 23.76 | 27.35 | 135989 | 35299 | 13.97% |
| 2024-08-23 | 25.09 | 23.52 | -2.05 | -8.02% | 23.50 | 25.31 | 97489 | 23550 | 10.01% |
| 2024-08-22 | 25.69 | 25.57 | -0.33 | -1.27% | 25.45 | 27.00 | 132532 | 34628 | 13.61% |
| 2024-08-21 | 23.39 | 25.90 | 2.56 | 10.97% | 23.13 | 26.50 | 118885 | 30242 | 12.21% |
| 2024-08-20 | 23.81 | 23.34 | -0.38 | -1.60% | 23.22 | 24.17 | 22870 | 5408 | 2.35% |
| 2024-08-19 | 24.00 | 23.72 | -0.37 | -1.54% | 23.62 | 24.25 | 19381 | 4628 | 1.99% |
| 2024-08-16 | 24.35 | 24.09 | -0.13 | -0.54% | 23.95 | 24.68 | 26346 | 6386 | 2.71% |
| 2024-08-15 | 24.08 | 24.22 | 0.09 | 0.37% | 23.75 | 24.54 | 24009 | 5802 | 2.47% |
| 2024-08-14 | 24.50 | 24.13 | -0.36 | -1.47% | 24.02 | 24.70 | 20943 | 5073 | 2.15% |
| 2024-08-13 | 23.58 | 24.49 | 0.94 | 3.99% | 23.38 | 24.50 | 34335 | 8257 | 3.53% |