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 | 32.35 | 32.16 | 0.01 | 0.03% | 31.51 | 32.51 | 7087 | 2274 | 0.65% |
| 2024-11-20 | 31.92 | 32.15 | 0.15 | 0.47% | 31.15 | 33.35 | 15852 | 5051 | 1.46% |
| 2024-11-19 | 30.59 | 32.00 | 2.00 | 6.67% | 30.02 | 32.10 | 13962 | 4349 | 1.28% |
| 2024-11-18 | 30.85 | 30.00 | -0.88 | -2.85% | 29.75 | 31.13 | 9290 | 2816 | 0.85% |
| 2024-11-15 | 33.28 | 30.88 | -2.39 | -7.18% | 30.58 | 33.76 | 14312 | 4571 | 1.31% |
| 2024-11-14 | 34.56 | 33.27 | -1.32 | -3.82% | 33.13 | 34.56 | 10625 | 3575 | 0.98% |
| 2024-11-13 | 32.90 | 34.59 | 1.16 | 3.47% | 32.90 | 35.33 | 15903 | 5455 | 1.46% |
| 2024-11-12 | 34.44 | 33.43 | -1.31 | -3.77% | 32.80 | 34.52 | 14436 | 4855 | 1.33% |
| 2024-11-11 | 33.01 | 34.74 | 1.43 | 4.29% | 32.80 | 34.87 | 15397 | 5218 | 1.41% |
| 2024-11-08 | 33.09 | 33.31 | 0.23 | 0.70% | 32.82 | 34.70 | 9310 | 3143 | 0.85% |
| 2024-11-07 | 33.15 | 33.08 | -0.34 | -1.02% | 32.28 | 33.65 | 14853 | 4893 | 1.36% |
| 2024-11-06 | 34.00 | 33.42 | -0.94 | -2.74% | 33.01 | 35.54 | 13182 | 4470 | 1.21% |
| 2024-11-05 | 34.20 | 34.36 | -0.14 | -0.41% | 33.12 | 34.64 | 10612 | 3599 | 0.97% |
| 2024-11-04 | 33.38 | 34.50 | 1.45 | 4.39% | 32.34 | 34.79 | 11306 | 3825 | 1.04% |
| 2024-11-01 | 34.88 | 33.05 | -1.85 | -5.30% | 32.82 | 36.63 | 16125 | 5526 | 1.48% |
| 2024-10-31 | 33.00 | 34.90 | 1.92 | 5.82% | 32.61 | 35.57 | 15753 | 5410 | 1.45% |
| 2024-10-30 | 33.97 | 32.98 | -1.19 | -3.48% | 31.51 | 34.74 | 22701 | 7429 | 2.08% |
| 2024-10-29 | 32.33 | 34.17 | 2.00 | 6.22% | 31.11 | 34.88 | 21737 | 7201 | 2.00% |
| 2024-10-28 | 32.37 | 32.17 | 0.07 | 0.22% | 31.61 | 32.78 | 9591 | 3081 | 0.88% |
| 2024-10-25 | 30.77 | 32.10 | 1.56 | 5.11% | 30.22 | 32.79 | 17679 | 5619 | 1.62% |
| 2024-10-24 | 31.11 | 30.54 | -0.46 | -1.48% | 29.85 | 31.11 | 14812 | 4506 | 1.36% |
| 2024-10-23 | 28.60 | 31.00 | 2.49 | 8.73% | 28.25 | 32.66 | 24962 | 7697 | 2.29% |
| 2024-10-22 | 30.42 | 28.51 | -1.48 | -4.93% | 28.10 | 30.42 | 17132 | 4946 | 1.57% |
| 2024-10-21 | 28.50 | 29.99 | 2.40 | 8.70% | 28.05 | 30.35 | 20682 | 6099 | 1.90% |
| 2024-10-18 | 24.86 | 27.59 | 2.73 | 10.98% | 24.60 | 27.98 | 17290 | 4585 | 1.59% |
| 2024-10-17 | 25.05 | 24.86 | -0.19 | -0.76% | 24.75 | 25.26 | 7613 | 1904 | 0.70% |
| 2024-10-16 | 24.49 | 25.05 | 0.35 | 1.42% | 24.35 | 25.11 | 7717 | 1907 | 0.71% |
| 2024-10-15 | 24.70 | 24.70 | 0.00 | 0.00% | 24.20 | 25.65 | 17541 | 4385 | 1.61% |
| 2024-10-14 | 22.99 | 24.70 | 1.89 | 8.29% | 22.56 | 24.80 | 10130 | 2427 | 0.93% |
| 2024-10-11 | 23.86 | 22.81 | -0.98 | -4.12% | 22.59 | 24.29 | 6470 | 1500 | 0.59% |
| 2024-10-10 | 23.41 | 23.79 | 0.29 | 1.23% | 23.12 | 24.87 | 10093 | 2428 | 0.93% |
| 2024-10-09 | 24.00 | 23.50 | -2.00 | -7.84% | 23.35 | 25.28 | 14535 | 3554 | 1.33% |
| 2024-10-08 | 27.72 | 25.50 | 2.13 | 9.11% | 24.08 | 27.72 | 19800 | 4995 | 1.82% |
| 2024-09-30 | 21.50 | 23.37 | 2.84 | 13.83% | 21.06 | 23.58 | 16153 | 3607 | 1.48% |
| 2024-09-27 | 19.78 | 20.53 | 0.84 | 4.27% | 19.60 | 20.77 | 11337 | 2288 | 2.21% |
| 2024-09-26 | 18.99 | 19.69 | 0.62 | 3.25% | 18.90 | 19.70 | 5519 | 1070 | 1.08% |
| 2024-09-25 | 18.86 | 19.07 | 0.24 | 1.27% | 18.79 | 19.75 | 10060 | 1935 | 1.96% |
| 2024-09-24 | 18.62 | 18.83 | 0.14 | 0.75% | 18.32 | 19.02 | 6831 | 1280 | 1.33% |
| 2024-09-23 | 19.17 | 18.69 | -0.47 | -2.45% | 18.38 | 19.35 | 7268 | 1363 | 1.42% |
| 2024-09-20 | 18.69 | 19.16 | 0.36 | 1.91% | 18.60 | 19.20 | 4265 | 811 | 0.83% |
| 2024-09-19 | 18.56 | 18.80 | 0.35 | 1.90% | 18.45 | 19.10 | 4433 | 832 | 0.86% |
| 2024-09-18 | 18.74 | 18.45 | -0.45 | -2.38% | 17.88 | 18.75 | 5724 | 1047 | 1.12% |
| 2024-09-13 | 18.89 | 18.90 | 0.03 | 0.16% | 18.58 | 19.14 | 3549 | 668 | 0.69% |
| 2024-09-12 | 18.76 | 18.87 | 0.11 | 0.59% | 18.51 | 18.91 | 4793 | 898 | 0.94% |
| 2024-09-11 | 17.78 | 18.76 | 0.80 | 4.45% | 17.78 | 18.76 | 6980 | 1288 | 1.36% |
| 2024-09-10 | 17.50 | 17.96 | 0.63 | 3.64% | 17.35 | 18.03 | 4630 | 820 | 0.90% |
| 2024-09-09 | 17.61 | 17.33 | -0.32 | -1.81% | 17.26 | 17.80 | 2807 | 490 | 0.55% |
| 2024-09-06 | 18.05 | 17.65 | -0.40 | -2.22% | 17.65 | 18.18 | 3159 | 565 | 0.62% |
| 2024-09-05 | 17.80 | 18.05 | 0.16 | 0.89% | 17.76 | 18.18 | 2941 | 529 | 0.57% |
| 2024-09-04 | 17.68 | 17.89 | 0.05 | 0.28% | 17.68 | 18.16 | 3810 | 684 | 0.74% |
| 2024-09-03 | 17.49 | 17.84 | 0.53 | 3.06% | 17.32 | 17.88 | 3942 | 693 | 0.77% |
| 2024-09-02 | 17.93 | 17.31 | -0.67 | -3.73% | 17.30 | 18.10 | 5340 | 941 | 1.04% |
| 2024-08-30 | 17.75 | 17.98 | 0.24 | 1.35% | 17.51 | 18.36 | 5662 | 1018 | 1.10% |
| 2024-08-29 | 17.58 | 17.74 | 0.14 | 0.80% | 17.24 | 17.74 | 3327 | 585 | 0.65% |
| 2024-08-28 | 17.16 | 17.60 | 0.32 | 1.85% | 17.14 | 17.80 | 4396 | 772 | 0.86% |
| 2024-08-27 | 17.24 | 17.28 | 0.04 | 0.23% | 17.13 | 17.51 | 2637 | 455 | 0.51% |
| 2024-08-26 | 17.11 | 17.24 | 0.09 | 0.52% | 17.00 | 17.64 | 3429 | 591 | 0.68% |
| 2024-08-23 | 17.83 | 17.15 | -0.64 | -3.60% | 17.06 | 17.83 | 3986 | 688 | 0.79% |
| 2024-08-22 | 17.52 | 17.79 | 0.09 | 0.51% | 17.42 | 17.98 | 3229 | 571 | 0.64% |
| 2024-08-21 | 17.50 | 17.70 | 0.05 | 0.28% | 17.50 | 17.85 | 1943 | 342 | 0.39% |
| 2024-08-20 | 18.19 | 17.65 | -0.39 | -2.16% | 17.60 | 18.19 | 2726 | 483 | 0.54% |
| 2024-08-19 | 18.08 | 18.04 | -0.06 | -0.33% | 17.93 | 18.20 | 3084 | 557 | 0.61% |
| 2024-08-16 | 18.43 | 18.10 | -0.35 | -1.90% | 17.90 | 18.46 | 4973 | 901 | 0.99% |
| 2024-08-15 | 18.60 | 18.45 | -0.06 | -0.32% | 18.25 | 18.73 | 4755 | 877 | 0.94% |