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 | 32.80 | 33.70 | 0.82 | 2.49% | 32.48 | 36.28 | 109006 | 37390 | 18.63% |
| 2024-11-20 | 31.45 | 32.88 | 1.11 | 3.49% | 31.02 | 33.30 | 70353 | 22843 | 12.02% |
| 2024-11-19 | 29.70 | 31.77 | 2.08 | 7.01% | 29.30 | 32.31 | 59193 | 18239 | 10.12% |
| 2024-11-18 | 32.05 | 29.69 | -2.31 | -7.22% | 29.10 | 32.80 | 61550 | 18518 | 10.52% |
| 2024-11-15 | 31.28 | 32.00 | 0.64 | 2.04% | 31.28 | 33.80 | 70667 | 23097 | 12.08% |
| 2024-11-14 | 33.00 | 31.36 | -2.02 | -6.05% | 31.30 | 33.00 | 60779 | 19468 | 10.39% |
| 2024-11-13 | 32.48 | 33.38 | 1.20 | 3.73% | 32.21 | 34.29 | 87059 | 28990 | 14.88% |
| 2024-11-12 | 32.00 | 32.18 | 0.49 | 1.55% | 31.69 | 33.95 | 85779 | 28135 | 14.66% |
| 2024-11-11 | 31.00 | 31.69 | 0.76 | 2.46% | 30.80 | 31.69 | 40895 | 12848 | 6.99% |
| 2024-11-08 | 30.33 | 30.93 | 0.69 | 2.28% | 30.29 | 31.58 | 46776 | 14463 | 7.99% |
| 2024-11-07 | 29.86 | 30.24 | 0.34 | 1.14% | 29.44 | 30.25 | 27295 | 8146 | 4.66% |
| 2024-11-06 | 30.20 | 29.90 | -0.12 | -0.40% | 29.66 | 30.61 | 34346 | 10370 | 5.87% |
| 2024-11-05 | 28.98 | 30.02 | 0.95 | 3.27% | 28.70 | 30.11 | 32311 | 9577 | 5.52% |
| 2024-11-04 | 28.24 | 29.07 | 0.94 | 3.34% | 27.97 | 29.09 | 27088 | 7783 | 4.63% |
| 2024-11-01 | 30.47 | 28.13 | -2.50 | -8.16% | 28.09 | 30.81 | 49228 | 14216 | 8.41% |
| 2024-10-31 | 31.25 | 30.63 | -0.62 | -1.98% | 30.50 | 31.25 | 41022 | 12619 | 7.01% |
| 2024-10-30 | 30.76 | 31.25 | 0.40 | 1.30% | 30.48 | 31.40 | 32624 | 10109 | 5.58% |
| 2024-10-29 | 32.02 | 30.85 | -1.07 | -3.35% | 30.85 | 32.15 | 38870 | 12230 | 6.64% |
| 2024-10-28 | 31.29 | 31.92 | 0.62 | 1.98% | 31.20 | 32.05 | 37165 | 11798 | 6.35% |
| 2024-10-25 | 30.35 | 31.30 | 0.62 | 2.02% | 30.35 | 31.55 | 43064 | 13401 | 7.36% |
| 2024-10-24 | 32.00 | 30.68 | -1.41 | -4.39% | 30.31 | 32.00 | 58727 | 18078 | 10.04% |
| 2024-10-23 | 31.85 | 32.09 | 1.13 | 3.65% | 31.33 | 32.80 | 92399 | 29705 | 15.79% |
| 2024-10-22 | 31.08 | 30.96 | -0.27 | -0.86% | 30.70 | 31.98 | 40352 | 12584 | 6.90% |
| 2024-10-21 | 30.85 | 31.23 | 0.52 | 1.69% | 30.70 | 32.10 | 44595 | 13995 | 7.62% |
| 2024-10-18 | 29.60 | 30.71 | 0.65 | 2.16% | 29.60 | 31.49 | 43429 | 13255 | 7.42% |
| 2024-10-17 | 29.86 | 30.06 | 0.48 | 1.62% | 29.67 | 30.98 | 37087 | 11259 | 6.34% |
| 2024-10-16 | 29.01 | 29.58 | -0.15 | -0.50% | 29.01 | 29.94 | 23473 | 6927 | 4.01% |
| 2024-10-15 | 29.85 | 29.73 | -0.58 | -1.91% | 29.73 | 31.15 | 36036 | 10927 | 6.16% |
| 2024-10-14 | 28.49 | 30.31 | 2.06 | 7.29% | 27.96 | 30.39 | 43303 | 12729 | 7.40% |
| 2024-10-11 | 29.90 | 28.25 | -1.57 | -5.26% | 27.94 | 30.14 | 42455 | 12242 | 7.26% |
| 2024-10-10 | 30.01 | 29.82 | 0.40 | 1.36% | 29.56 | 31.50 | 62034 | 18973 | 10.60% |
| 2024-10-09 | 32.88 | 29.42 | -5.06 | -14.68% | 29.38 | 33.04 | 76319 | 23836 | 13.04% |
| 2024-10-08 | 36.20 | 34.48 | 3.30 | 10.58% | 31.81 | 36.50 | 118313 | 40163 | 20.22% |
| 2024-09-30 | 28.00 | 31.18 | 3.80 | 13.88% | 27.98 | 31.59 | 96118 | 28655 | 16.43% |
| 2024-09-27 | 26.30 | 27.38 | 1.58 | 6.12% | 25.93 | 27.75 | 40058 | 10762 | 6.85% |
| 2024-09-26 | 25.08 | 25.80 | 0.53 | 2.10% | 25.08 | 25.86 | 29677 | 7568 | 5.07% |
| 2024-09-25 | 25.18 | 25.27 | 0.54 | 2.18% | 24.85 | 26.28 | 37153 | 9471 | 6.35% |
| 2024-09-24 | 24.40 | 24.73 | 0.20 | 0.82% | 23.50 | 24.78 | 29152 | 7070 | 4.98% |
| 2024-09-23 | 23.86 | 24.53 | 0.63 | 2.64% | 23.58 | 25.00 | 24956 | 6082 | 4.26% |
| 2024-09-20 | 23.74 | 23.90 | -0.03 | -0.13% | 23.74 | 24.25 | 11856 | 2840 | 2.03% |
| 2024-09-19 | 23.28 | 23.93 | 0.65 | 2.79% | 23.20 | 24.05 | 13297 | 3160 | 2.27% |
| 2024-09-18 | 23.68 | 23.28 | -0.41 | -1.73% | 22.87 | 24.00 | 15344 | 3574 | 2.62% |
| 2024-09-13 | 24.82 | 23.69 | -1.13 | -4.55% | 23.69 | 24.90 | 14736 | 3566 | 2.52% |
| 2024-09-12 | 24.95 | 24.82 | 0.10 | 0.40% | 24.60 | 25.30 | 12883 | 3213 | 2.20% |
| 2024-09-11 | 24.79 | 24.72 | -0.15 | -0.60% | 24.55 | 24.96 | 10555 | 2609 | 1.80% |
| 2024-09-10 | 24.42 | 24.87 | 0.55 | 2.26% | 23.70 | 24.95 | 16405 | 4000 | 2.80% |
| 2024-09-09 | 24.20 | 24.32 | 0.10 | 0.41% | 23.80 | 24.69 | 13726 | 3335 | 2.35% |
| 2024-09-06 | 25.17 | 24.22 | -0.97 | -3.85% | 24.20 | 25.24 | 15002 | 3678 | 2.56% |
| 2024-09-05 | 25.34 | 25.19 | 0.12 | 0.48% | 24.82 | 25.45 | 11133 | 2795 | 1.90% |
| 2024-09-04 | 25.10 | 25.07 | -0.23 | -0.91% | 24.62 | 25.33 | 13228 | 3309 | 2.26% |
| 2024-09-03 | 24.97 | 25.30 | 0.33 | 1.32% | 24.87 | 25.63 | 11507 | 2910 | 1.97% |
| 2024-09-02 | 25.96 | 24.97 | -1.09 | -4.18% | 24.93 | 26.06 | 22352 | 5672 | 3.82% |
| 2024-08-30 | 24.83 | 26.06 | 1.26 | 5.08% | 24.83 | 26.40 | 27859 | 7208 | 4.76% |
| 2024-08-29 | 23.80 | 24.80 | 0.31 | 1.27% | 23.80 | 25.00 | 16059 | 3934 | 2.74% |
| 2024-08-28 | 24.35 | 24.49 | 0.12 | 0.49% | 23.90 | 24.59 | 11444 | 2785 | 1.96% |
| 2024-08-27 | 25.31 | 24.37 | -0.88 | -3.49% | 24.04 | 25.31 | 16286 | 4009 | 2.78% |
| 2024-08-26 | 25.46 | 25.25 | -0.03 | -0.12% | 25.03 | 25.55 | 11199 | 2832 | 1.91% |
| 2024-08-23 | 25.37 | 25.28 | 0.15 | 0.60% | 24.80 | 25.73 | 15526 | 3919 | 2.65% |
| 2024-08-22 | 26.40 | 25.13 | -0.96 | -3.68% | 25.03 | 27.15 | 28417 | 7343 | 4.86% |
| 2024-08-21 | 25.92 | 26.09 | 0.17 | 0.66% | 25.72 | 26.48 | 13305 | 3492 | 2.27% |
| 2024-08-20 | 26.49 | 25.92 | -0.26 | -0.99% | 25.80 | 26.59 | 16355 | 4274 | 2.79% |
| 2024-08-19 | 27.22 | 26.18 | -1.31 | -4.77% | 26.09 | 27.22 | 26043 | 6912 | 4.45% |
| 2024-08-16 | 26.80 | 27.49 | 0.59 | 2.19% | 26.80 | 27.64 | 25056 | 6856 | 4.28% |
| 2024-08-15 | 26.53 | 26.90 | 0.30 | 1.13% | 26.23 | 27.15 | 19062 | 5103 | 3.26% |
| 2024-08-14 | 26.21 | 26.60 | 0.41 | 1.57% | 25.92 | 26.90 | 17452 | 4606 | 2.98% |
| 2024-08-13 | 25.35 | 26.19 | 0.84 | 3.31% | 25.30 | 26.28 | 16796 | 4354 | 2.87% |