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 | 32.74 | 30.26 | 1.54 | 5.36% | 30.01 | 33.62 | 198330 | 62549 | 11.61% |
| 2024-11-20 | 29.15 | 28.72 | -0.46 | -1.58% | 28.16 | 29.15 | 98607 | 28104 | 5.77% |
| 2024-11-19 | 27.65 | 29.18 | 1.31 | 4.70% | 27.65 | 29.37 | 79571 | 22671 | 4.66% |
| 2024-11-18 | 29.09 | 27.87 | -1.01 | -3.50% | 27.51 | 29.18 | 80314 | 22636 | 4.70% |
| 2024-11-15 | 30.88 | 28.88 | -2.03 | -6.57% | 28.53 | 30.99 | 93587 | 27873 | 5.48% |
| 2024-11-14 | 32.63 | 30.91 | -2.03 | -6.16% | 30.67 | 33.03 | 99362 | 31632 | 5.82% |
| 2024-11-13 | 33.35 | 32.94 | -0.86 | -2.54% | 32.21 | 33.78 | 75484 | 24740 | 4.42% |
| 2024-11-12 | 35.47 | 33.80 | -1.66 | -4.68% | 33.22 | 35.89 | 102402 | 35478 | 5.99% |
| 2024-11-11 | 33.69 | 35.46 | 1.78 | 5.29% | 32.98 | 36.08 | 123845 | 43403 | 7.25% |
| 2024-11-08 | 33.24 | 33.68 | 0.68 | 2.06% | 32.68 | 35.12 | 155025 | 52350 | 9.07% |
| 2024-11-07 | 33.71 | 33.00 | -1.03 | -3.03% | 31.40 | 33.71 | 130844 | 42450 | 7.66% |
| 2024-11-06 | 35.76 | 34.03 | -1.94 | -5.39% | 33.58 | 37.00 | 145721 | 51250 | 8.53% |
| 2024-11-05 | 36.90 | 35.97 | -0.86 | -2.34% | 35.50 | 37.45 | 133291 | 48135 | 7.80% |
| 2024-11-04 | 36.60 | 36.83 | -0.64 | -1.71% | 36.00 | 39.63 | 132332 | 50018 | 7.75% |
| 2024-11-01 | 37.46 | 37.47 | 0.12 | 0.32% | 37.19 | 40.00 | 196510 | 75874 | 11.50% |
| 2024-10-31 | 35.01 | 37.35 | 2.44 | 6.99% | 34.11 | 38.40 | 221881 | 80458 | 12.99% |
| 2024-10-30 | 36.50 | 34.91 | -1.38 | -3.80% | 34.02 | 38.45 | 172320 | 62180 | 10.09% |
| 2024-10-29 | 37.50 | 36.29 | 1.49 | 4.28% | 35.50 | 38.99 | 214392 | 78979 | 12.55% |
| 2024-10-28 | 35.80 | 34.80 | -1.20 | -3.33% | 33.88 | 36.50 | 197027 | 68784 | 11.53% |
| 2024-10-25 | 30.61 | 36.00 | 5.37 | 17.53% | 30.61 | 36.76 | 371217 | 131027 | 21.73% |
| 2024-10-24 | 31.00 | 30.63 | -1.01 | -3.19% | 29.80 | 31.15 | 99937 | 30372 | 5.85% |
| 2024-10-23 | 29.76 | 31.64 | 1.78 | 5.96% | 29.58 | 33.17 | 184716 | 57963 | 10.81% |
| 2024-10-22 | 28.85 | 29.86 | 0.72 | 2.47% | 28.69 | 30.17 | 97491 | 28843 | 5.71% |
| 2024-10-21 | 27.91 | 29.14 | 1.59 | 5.77% | 27.91 | 29.98 | 129916 | 37793 | 7.60% |
| 2024-10-18 | 26.66 | 27.55 | 0.78 | 2.91% | 26.54 | 28.29 | 81729 | 22441 | 4.78% |
| 2024-10-17 | 27.00 | 26.77 | 0.00 | 0.00% | 26.70 | 27.66 | 59470 | 16148 | 3.48% |
| 2024-10-16 | 27.40 | 26.77 | -1.28 | -4.56% | 26.50 | 27.50 | 77094 | 20813 | 4.53% |
| 2024-10-15 | 28.00 | 28.05 | -0.60 | -2.09% | 27.21 | 28.48 | 108595 | 30190 | 6.38% |
| 2024-10-14 | 29.00 | 28.65 | 0.46 | 1.63% | 27.54 | 29.00 | 117662 | 33218 | 6.91% |
| 2024-10-11 | 27.91 | 28.19 | 0.28 | 1.00% | 27.11 | 29.00 | 101930 | 28586 | 5.99% |
| 2024-10-10 | 26.95 | 27.91 | 1.42 | 5.36% | 26.95 | 29.10 | 128679 | 36241 | 7.56% |
| 2024-10-09 | 30.02 | 26.49 | -5.56 | -17.35% | 26.47 | 30.21 | 149375 | 42713 | 8.77% |
| 2024-10-08 | 34.21 | 32.05 | 3.06 | 10.56% | 28.53 | 34.21 | 236662 | 74039 | 13.90% |
| 2024-09-30 | 26.90 | 28.99 | 3.72 | 14.72% | 25.72 | 29.39 | 192592 | 53199 | 11.31% |
| 2024-09-27 | 23.19 | 25.27 | 2.47 | 10.83% | 22.96 | 26.20 | 149672 | 36972 | 8.79% |
| 2024-09-26 | 21.85 | 22.80 | 0.95 | 4.35% | 21.51 | 22.82 | 79580 | 17636 | 4.67% |
| 2024-09-25 | 22.30 | 21.85 | -0.17 | -0.77% | 21.68 | 22.74 | 82609 | 18315 | 4.85% |
| 2024-09-24 | 20.55 | 22.02 | 1.54 | 7.52% | 20.42 | 22.05 | 73501 | 15632 | 4.32% |
| 2024-09-23 | 20.90 | 20.48 | -0.57 | -2.71% | 20.39 | 21.25 | 53882 | 11141 | 3.16% |
| 2024-09-20 | 21.93 | 21.05 | -0.89 | -4.06% | 20.79 | 21.93 | 58830 | 12449 | 3.45% |
| 2024-09-19 | 21.93 | 21.94 | 0.27 | 1.25% | 21.69 | 22.32 | 38302 | 8435 | 2.25% |
| 2024-09-18 | 22.07 | 21.67 | -0.32 | -1.46% | 21.38 | 22.17 | 37122 | 8068 | 2.18% |
| 2024-09-13 | 23.20 | 21.99 | -1.45 | -6.19% | 21.91 | 23.39 | 68550 | 15425 | 4.03% |
| 2024-09-12 | 23.17 | 23.44 | 0.12 | 0.51% | 23.04 | 23.92 | 51652 | 12180 | 3.03% |
| 2024-09-11 | 23.48 | 23.32 | -0.41 | -1.73% | 23.14 | 23.95 | 43981 | 10346 | 2.58% |
| 2024-09-10 | 23.21 | 23.73 | 0.53 | 2.28% | 23.10 | 23.75 | 52579 | 12332 | 3.09% |
| 2024-09-09 | 23.09 | 23.20 | -0.04 | -0.17% | 22.70 | 23.50 | 43919 | 10142 | 2.58% |
| 2024-09-06 | 23.55 | 23.24 | -0.44 | -1.86% | 23.15 | 23.81 | 61302 | 14371 | 3.60% |
| 2024-09-05 | 23.40 | 23.68 | 0.19 | 0.81% | 23.23 | 23.91 | 85272 | 20076 | 5.01% |
| 2024-09-04 | 22.83 | 23.49 | 0.55 | 2.40% | 22.39 | 23.69 | 124672 | 28778 | 7.32% |
| 2024-09-03 | 20.40 | 22.94 | 2.35 | 11.41% | 20.29 | 23.59 | 166971 | 37125 | 9.81% |
| 2024-09-02 | 21.35 | 20.59 | -1.13 | -5.20% | 20.50 | 22.00 | 82344 | 17487 | 4.84% |
| 2024-08-30 | 20.67 | 21.72 | 0.85 | 4.07% | 20.40 | 21.75 | 96112 | 20383 | 5.64% |
| 2024-08-29 | 19.76 | 20.87 | 0.97 | 4.87% | 19.60 | 21.56 | 93800 | 19489 | 5.51% |
| 2024-08-28 | 20.31 | 19.90 | -0.60 | -2.93% | 19.63 | 20.87 | 71375 | 14458 | 4.19% |
| 2024-08-27 | 20.12 | 20.50 | 0.30 | 1.49% | 19.71 | 20.72 | 71804 | 14560 | 4.22% |
| 2024-08-26 | 20.23 | 20.20 | 0.04 | 0.20% | 20.05 | 20.70 | 42743 | 8672 | 2.51% |
| 2024-08-23 | 20.42 | 20.16 | -0.40 | -1.95% | 20.02 | 20.63 | 38708 | 7830 | 2.27% |
| 2024-08-22 | 21.31 | 20.56 | -0.81 | -3.79% | 20.48 | 21.41 | 41492 | 8608 | 2.44% |
| 2024-08-21 | 21.20 | 21.37 | 0.14 | 0.66% | 20.75 | 21.42 | 51242 | 10797 | 3.01% |
| 2024-08-20 | 22.26 | 21.23 | -1.01 | -4.54% | 21.15 | 22.47 | 58485 | 12604 | 3.43% |
| 2024-08-19 | 22.08 | 22.24 | -0.28 | -1.24% | 21.93 | 22.49 | 52392 | 11620 | 3.08% |
| 2024-08-16 | 23.24 | 22.52 | -0.73 | -3.14% | 22.45 | 23.34 | 74107 | 16819 | 4.35% |
| 2024-08-15 | 22.89 | 23.25 | 0.24 | 1.04% | 22.22 | 23.60 | 96322 | 22093 | 5.66% |
| 2024-08-14 | 23.83 | 23.01 | -0.54 | -2.29% | 22.89 | 24.65 | 103436 | 24428 | 6.07% |
| 2024-08-13 | 24.14 | 23.55 | -1.25 | -5.04% | 23.20 | 24.21 | 138536 | 32725 | 8.14% |