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 | 34.19 | 33.89 | -0.63 | -1.83% | 33.43 | 34.98 | 32440 | 11081 | 7.90% |
| 2024-11-20 | 34.06 | 34.52 | 0.37 | 1.08% | 33.26 | 35.06 | 47092 | 16182 | 11.46% |
| 2024-11-19 | 33.51 | 34.15 | -0.07 | -0.20% | 32.12 | 34.44 | 43964 | 14693 | 10.70% |
| 2024-11-18 | 37.00 | 34.22 | -0.36 | -1.04% | 33.88 | 38.00 | 47009 | 16542 | 11.44% |
| 2024-11-15 | 37.00 | 34.58 | -1.53 | -4.24% | 34.45 | 38.43 | 64699 | 23670 | 15.75% |
| 2024-11-14 | 40.95 | 36.11 | -4.77 | -11.67% | 36.01 | 41.41 | 92884 | 35771 | 22.61% |
| 2024-11-13 | 34.00 | 40.88 | 6.81 | 19.99% | 33.55 | 40.88 | 97495 | 36811 | 23.73% |
| 2024-11-12 | 36.08 | 34.07 | -1.76 | -4.91% | 33.75 | 37.37 | 54972 | 19354 | 13.38% |
| 2024-11-11 | 30.90 | 35.83 | 4.94 | 15.99% | 30.90 | 36.88 | 100181 | 34283 | 24.39% |
| 2024-11-08 | 31.66 | 30.89 | -0.53 | -1.69% | 30.67 | 32.18 | 32556 | 10215 | 7.93% |
| 2024-11-07 | 30.64 | 31.42 | 0.24 | 0.77% | 30.40 | 31.94 | 41819 | 12993 | 10.18% |
| 2024-11-06 | 29.51 | 31.18 | 2.46 | 8.57% | 29.34 | 33.50 | 79632 | 25431 | 19.38% |
| 2024-11-05 | 27.70 | 28.72 | 0.95 | 3.42% | 27.56 | 28.77 | 17890 | 5087 | 4.36% |
| 2024-11-04 | 27.16 | 27.77 | 0.57 | 2.10% | 26.82 | 27.89 | 13659 | 3761 | 3.33% |
| 2024-11-01 | 28.85 | 27.20 | -1.72 | -5.95% | 27.06 | 28.86 | 19622 | 5446 | 4.78% |
| 2024-10-31 | 28.08 | 28.92 | 0.94 | 3.36% | 27.66 | 29.78 | 24136 | 6917 | 5.88% |
| 2024-10-30 | 28.30 | 27.98 | -0.59 | -2.07% | 27.62 | 28.80 | 16709 | 4685 | 4.07% |
| 2024-10-29 | 29.92 | 28.57 | -1.38 | -4.61% | 28.54 | 30.66 | 26215 | 7677 | 6.38% |
| 2024-10-28 | 30.55 | 29.95 | -0.78 | -2.54% | 29.50 | 30.55 | 30119 | 8987 | 7.15% |
| 2024-10-25 | 28.59 | 30.73 | 2.20 | 7.71% | 28.59 | 31.00 | 49424 | 14862 | 11.73% |
| 2024-10-24 | 29.55 | 28.53 | -1.10 | -3.71% | 28.36 | 29.55 | 20579 | 5909 | 4.88% |
| 2024-10-23 | 29.80 | 29.63 | -0.96 | -3.14% | 28.70 | 30.03 | 37218 | 10973 | 8.83% |
| 2024-10-22 | 28.98 | 30.59 | 1.77 | 6.14% | 28.72 | 32.56 | 45876 | 14160 | 10.89% |
| 2024-10-21 | 28.57 | 28.82 | 0.60 | 2.13% | 28.44 | 29.48 | 18922 | 5462 | 4.49% |
| 2024-10-18 | 27.02 | 28.22 | 1.02 | 3.75% | 27.02 | 28.73 | 20088 | 5620 | 4.77% |
| 2024-10-17 | 27.92 | 27.20 | -0.39 | -1.41% | 27.19 | 28.20 | 13011 | 3598 | 3.09% |
| 2024-10-16 | 27.22 | 27.59 | 0.14 | 0.51% | 27.00 | 28.40 | 14060 | 3884 | 3.34% |
| 2024-10-15 | 28.15 | 27.45 | -0.60 | -2.14% | 27.45 | 28.54 | 14115 | 3950 | 3.35% |
| 2024-10-14 | 27.18 | 28.05 | 0.95 | 3.51% | 26.56 | 28.05 | 17450 | 4790 | 4.14% |
| 2024-10-11 | 28.93 | 27.10 | -1.90 | -6.55% | 26.64 | 28.93 | 23144 | 6374 | 5.49% |
| 2024-10-10 | 29.08 | 29.00 | -0.05 | -0.17% | 28.76 | 30.39 | 23998 | 7075 | 5.69% |
| 2024-10-09 | 32.83 | 29.05 | -4.41 | -13.18% | 28.99 | 32.83 | 37202 | 11451 | 8.83% |
| 2024-10-08 | 35.52 | 33.46 | 3.51 | 11.72% | 31.14 | 35.52 | 50906 | 16791 | 12.08% |
| 2024-09-30 | 26.88 | 29.95 | 4.00 | 15.41% | 26.62 | 30.08 | 46113 | 13072 | 10.94% |
| 2024-09-27 | 24.55 | 25.95 | 1.65 | 6.79% | 24.51 | 26.55 | 39014 | 9946 | 9.26% |
| 2024-09-26 | 23.53 | 24.30 | 0.69 | 2.92% | 23.33 | 24.30 | 20414 | 4866 | 4.84% |
| 2024-09-25 | 23.95 | 23.61 | 0.19 | 0.81% | 23.48 | 24.09 | 27869 | 6629 | 6.61% |
| 2024-09-24 | 22.61 | 23.42 | 0.97 | 4.32% | 22.47 | 23.42 | 24388 | 5625 | 5.79% |
| 2024-09-23 | 22.43 | 22.45 | -0.11 | -0.49% | 22.40 | 22.98 | 14268 | 3231 | 3.39% |
| 2024-09-20 | 23.17 | 22.56 | -0.79 | -3.38% | 22.38 | 23.55 | 19663 | 4487 | 4.67% |
| 2024-09-19 | 23.32 | 23.35 | -0.14 | -0.60% | 22.50 | 23.50 | 29147 | 6717 | 6.92% |
| 2024-09-18 | 22.83 | 23.49 | 0.64 | 2.80% | 22.74 | 24.58 | 30028 | 7012 | 7.13% |
| 2024-09-13 | 24.07 | 22.85 | -1.11 | -4.63% | 22.85 | 24.09 | 24401 | 5667 | 5.79% |
| 2024-09-12 | 24.67 | 23.96 | -0.72 | -2.92% | 23.80 | 24.67 | 34517 | 8297 | 8.19% |
| 2024-09-11 | 22.85 | 24.68 | 1.85 | 8.10% | 22.68 | 26.85 | 45880 | 11273 | 10.89% |
| 2024-09-10 | 22.64 | 22.83 | 0.08 | 0.35% | 22.44 | 22.97 | 9116 | 2067 | 2.16% |
| 2024-09-09 | 22.43 | 22.75 | 0.14 | 0.62% | 22.32 | 23.11 | 10387 | 2366 | 2.46% |
| 2024-09-06 | 23.34 | 22.61 | -0.75 | -3.21% | 22.58 | 23.52 | 12155 | 2785 | 2.88% |
| 2024-09-05 | 23.78 | 23.36 | -0.33 | -1.39% | 23.15 | 24.12 | 16407 | 3847 | 3.89% |
| 2024-09-04 | 23.12 | 23.69 | 0.37 | 1.59% | 23.12 | 24.58 | 20025 | 4767 | 4.75% |
| 2024-09-03 | 22.59 | 23.32 | 0.56 | 2.46% | 22.50 | 23.57 | 12947 | 3008 | 3.07% |
| 2024-09-02 | 22.95 | 22.76 | -0.32 | -1.39% | 22.71 | 23.31 | 11870 | 2734 | 2.82% |
| 2024-08-30 | 22.90 | 23.08 | 0.20 | 0.87% | 22.70 | 23.40 | 15996 | 3711 | 3.80% |
| 2024-08-29 | 22.45 | 22.88 | 0.29 | 1.28% | 22.20 | 23.21 | 13694 | 3127 | 3.25% |
| 2024-08-28 | 22.78 | 22.59 | 0.89 | 4.10% | 21.84 | 22.78 | 17034 | 3820 | 4.04% |
| 2024-08-27 | 22.30 | 21.70 | -0.55 | -2.47% | 21.65 | 22.34 | 7400 | 1616 | 1.76% |
| 2024-08-26 | 21.55 | 22.25 | 0.68 | 3.15% | 21.33 | 22.99 | 13615 | 3050 | 3.23% |
| 2024-08-23 | 22.19 | 21.57 | -0.67 | -3.01% | 21.47 | 22.19 | 9768 | 2117 | 2.32% |
| 2024-08-22 | 22.70 | 22.24 | -0.29 | -1.29% | 22.11 | 23.23 | 14535 | 3298 | 3.45% |
| 2024-08-21 | 22.39 | 22.53 | 0.15 | 0.67% | 21.93 | 23.09 | 19374 | 4314 | 4.60% |
| 2024-08-20 | 23.08 | 22.38 | -0.67 | -2.91% | 22.27 | 23.30 | 6434 | 1457 | 1.53% |
| 2024-08-19 | 23.17 | 23.05 | -0.12 | -0.52% | 22.99 | 23.54 | 5446 | 1265 | 1.29% |
| 2024-08-16 | 23.68 | 23.17 | -0.48 | -2.03% | 23.12 | 23.79 | 6024 | 1408 | 1.43% |
| 2024-08-15 | 23.75 | 23.65 | -0.18 | -0.76% | 23.40 | 24.00 | 5486 | 1299 | 1.30% |
| 2024-08-14 | 24.29 | 23.83 | -0.50 | -2.06% | 23.77 | 24.50 | 4636 | 1111 | 1.10% |
| 2024-08-13 | 24.46 | 24.33 | 0.20 | 0.83% | 23.77 | 24.62 | 5140 | 1243 | 1.22% |