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 | 33.12 | 32.93 | -0.52 | -1.55% | 32.48 | 33.59 | 29068 | 9611 | 6.63% |
| 2024-11-20 | 32.69 | 33.45 | 0.75 | 2.29% | 32.33 | 33.95 | 34199 | 11376 | 7.80% |
| 2024-11-19 | 32.00 | 32.70 | 0.84 | 2.64% | 31.00 | 32.78 | 32587 | 10410 | 7.43% |
| 2024-11-18 | 34.73 | 31.86 | -3.58 | -10.10% | 31.48 | 35.50 | 46517 | 15262 | 10.61% |
| 2024-11-15 | 34.89 | 35.44 | 0.10 | 0.28% | 34.81 | 37.20 | 55724 | 20150 | 12.70% |
| 2024-11-14 | 37.45 | 35.34 | -1.95 | -5.23% | 35.34 | 37.47 | 39724 | 14417 | 9.06% |
| 2024-11-13 | 36.25 | 37.29 | 1.19 | 3.30% | 35.41 | 37.29 | 56764 | 20752 | 12.94% |
| 2024-11-12 | 36.66 | 36.10 | -0.55 | -1.50% | 35.50 | 36.96 | 56391 | 20493 | 12.86% |
| 2024-11-11 | 36.80 | 36.65 | -1.41 | -3.70% | 35.78 | 37.50 | 92004 | 33562 | 20.98% |
| 2024-11-08 | 39.08 | 38.06 | -3.43 | -8.27% | 38.00 | 40.88 | 133837 | 52530 | 30.51% |
| 2024-11-07 | 34.85 | 41.49 | 5.50 | 15.28% | 34.13 | 43.19 | 166934 | 63815 | 38.06% |
| 2024-11-06 | 35.00 | 35.99 | 2.13 | 6.29% | 34.66 | 40.61 | 168098 | 62445 | 38.32% |
| 2024-11-05 | 28.40 | 33.86 | 5.64 | 19.99% | 28.06 | 33.86 | 76637 | 25276 | 17.47% |
| 2024-11-04 | 27.25 | 28.22 | 0.75 | 2.73% | 27.03 | 28.37 | 26018 | 7232 | 5.93% |
| 2024-11-01 | 30.62 | 27.47 | -4.01 | -12.74% | 27.19 | 30.62 | 58840 | 17170 | 13.41% |
| 2024-10-31 | 28.93 | 31.48 | 2.25 | 7.70% | 28.76 | 33.02 | 75743 | 23539 | 17.27% |
| 2024-10-30 | 30.00 | 29.23 | -1.27 | -4.16% | 28.91 | 30.45 | 36592 | 10748 | 8.34% |
| 2024-10-29 | 31.14 | 30.50 | -1.01 | -3.21% | 30.28 | 32.44 | 51144 | 15973 | 11.66% |
| 2024-10-28 | 30.06 | 31.51 | 0.79 | 2.57% | 29.56 | 32.48 | 56663 | 17678 | 12.92% |
| 2024-10-25 | 30.26 | 30.72 | 0.54 | 1.79% | 29.70 | 31.68 | 44188 | 13512 | 10.07% |
| 2024-10-24 | 29.38 | 30.18 | 0.98 | 3.36% | 29.12 | 30.18 | 29743 | 8843 | 6.78% |
| 2024-10-23 | 29.99 | 29.20 | -0.94 | -3.12% | 29.08 | 30.26 | 40104 | 11927 | 9.14% |
| 2024-10-22 | 31.78 | 30.14 | -2.08 | -6.46% | 29.80 | 31.80 | 59208 | 18059 | 13.50% |
| 2024-10-21 | 31.69 | 32.22 | -0.13 | -0.40% | 31.05 | 33.14 | 74922 | 24077 | 17.08% |
| 2024-10-18 | 31.97 | 32.35 | 0.70 | 2.21% | 31.50 | 33.76 | 93056 | 30349 | 21.22% |
| 2024-10-17 | 30.33 | 31.65 | 1.35 | 4.46% | 29.64 | 33.99 | 84619 | 26670 | 19.29% |
| 2024-10-16 | 28.35 | 30.30 | 1.34 | 4.63% | 28.10 | 31.17 | 57039 | 17155 | 13.00% |
| 2024-10-15 | 29.55 | 28.96 | -1.12 | -3.72% | 28.86 | 30.65 | 48975 | 14517 | 11.17% |
| 2024-10-14 | 29.06 | 30.08 | 1.80 | 6.36% | 27.60 | 30.15 | 45705 | 13191 | 10.42% |
| 2024-10-11 | 29.35 | 28.28 | -2.32 | -7.58% | 27.58 | 30.18 | 44273 | 12747 | 10.09% |
| 2024-10-10 | 31.80 | 30.60 | 0.39 | 1.29% | 30.39 | 33.22 | 55752 | 17556 | 12.71% |
| 2024-10-09 | 34.11 | 30.21 | -6.59 | -17.91% | 29.88 | 35.00 | 94213 | 31055 | 21.48% |
| 2024-10-08 | 35.00 | 36.80 | 6.13 | 19.99% | 34.00 | 36.80 | 106745 | 38647 | 24.34% |
| 2024-09-30 | 27.48 | 30.67 | 5.11 | 19.99% | 26.40 | 30.67 | 121273 | 34657 | 27.65% |
| 2024-09-27 | 24.53 | 25.56 | 1.20 | 4.93% | 23.80 | 26.78 | 115873 | 29102 | 26.42% |
| 2024-09-26 | 24.00 | 24.36 | -0.42 | -1.69% | 23.35 | 24.37 | 79026 | 18913 | 18.02% |
| 2024-09-25 | 23.00 | 24.78 | 0.73 | 3.04% | 23.00 | 25.19 | 109872 | 26487 | 25.05% |
| 2024-09-24 | 23.07 | 24.05 | 0.80 | 3.44% | 22.33 | 24.40 | 106387 | 25020 | 24.25% |
| 2024-09-23 | 25.20 | 23.25 | -0.50 | -2.11% | 23.00 | 25.79 | 132913 | 32117 | 30.30% |
| 2024-09-20 | 19.69 | 23.75 | 3.96 | 20.01% | 19.52 | 23.75 | 49424 | 11244 | 11.27% |
| 2024-09-19 | 19.21 | 19.79 | 0.75 | 3.94% | 18.29 | 19.98 | 70640 | 13693 | 16.11% |
| 2024-09-18 | 20.66 | 19.04 | -2.62 | -12.10% | 18.65 | 20.76 | 84310 | 16303 | 19.22% |
| 2024-09-13 | 23.10 | 21.66 | -0.43 | -1.95% | 21.22 | 24.67 | 129237 | 29566 | 29.46% |
| 2024-09-12 | 18.61 | 22.09 | 3.68 | 19.99% | 18.49 | 22.09 | 56234 | 12099 | 12.82% |
| 2024-09-11 | 18.29 | 18.41 | 0.08 | 0.44% | 18.14 | 18.57 | 7765 | 1424 | 1.77% |
| 2024-09-10 | 17.88 | 18.33 | 0.53 | 2.98% | 17.64 | 18.44 | 10909 | 1963 | 2.49% |
| 2024-09-09 | 17.79 | 17.80 | -0.17 | -0.95% | 17.50 | 18.08 | 9208 | 1640 | 2.10% |
| 2024-09-06 | 18.72 | 17.97 | -0.74 | -3.96% | 17.91 | 18.97 | 9930 | 1813 | 2.26% |
| 2024-09-05 | 18.71 | 18.71 | 0.11 | 0.59% | 18.64 | 19.02 | 8419 | 1583 | 1.92% |
| 2024-09-04 | 18.66 | 18.60 | -0.20 | -1.06% | 18.53 | 18.85 | 5516 | 1031 | 1.26% |
| 2024-09-03 | 18.61 | 18.80 | 0.19 | 1.02% | 18.46 | 18.87 | 6294 | 1176 | 1.44% |
| 2024-09-02 | 18.98 | 18.61 | -0.40 | -2.10% | 18.59 | 19.18 | 6465 | 1218 | 1.47% |
| 2024-08-30 | 18.70 | 19.01 | 0.37 | 1.98% | 18.43 | 19.33 | 10183 | 1936 | 2.32% |
| 2024-08-29 | 18.22 | 18.64 | 0.32 | 1.75% | 18.14 | 18.77 | 7243 | 1341 | 1.65% |
| 2024-08-28 | 18.09 | 18.32 | 0.22 | 1.22% | 17.71 | 18.45 | 10049 | 1827 | 2.29% |
| 2024-08-27 | 18.40 | 18.10 | -0.35 | -1.90% | 18.04 | 18.61 | 9392 | 1711 | 2.14% |
| 2024-08-26 | 18.38 | 18.45 | 0.06 | 0.33% | 18.20 | 18.69 | 9256 | 1709 | 2.11% |
| 2024-08-23 | 18.67 | 18.39 | -0.48 | -2.54% | 17.82 | 18.78 | 14151 | 2614 | 3.23% |
| 2024-08-22 | 19.29 | 18.87 | -0.44 | -2.28% | 18.86 | 19.67 | 10681 | 2049 | 2.44% |
| 2024-08-21 | 19.17 | 19.31 | 0.09 | 0.47% | 19.07 | 19.68 | 11213 | 2177 | 2.56% |
| 2024-08-20 | 20.00 | 19.22 | -1.55 | -7.46% | 19.04 | 20.20 | 25186 | 4892 | 5.74% |
| 2024-08-19 | 20.70 | 20.77 | 0.09 | 0.44% | 20.45 | 21.23 | 13643 | 2856 | 3.11% |
| 2024-08-16 | 20.58 | 20.68 | 0.10 | 0.49% | 20.53 | 20.86 | 7244 | 1499 | 1.65% |
| 2024-08-15 | 20.41 | 20.58 | 0.17 | 0.83% | 20.08 | 20.78 | 7994 | 1638 | 1.82% |
| 2024-08-14 | 20.44 | 20.41 | -0.01 | -0.05% | 20.32 | 20.63 | 5016 | 1028 | 1.14% |
| 2024-08-13 | 20.21 | 20.42 | 0.21 | 1.04% | 19.93 | 20.44 | 6033 | 1220 | 1.38% |