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 | 31.52 | 31.89 | 0.15 | 0.47% | 31.38 | 32.12 | 1904306 | 604227 | 1.56% |
| 2024-11-20 | 31.34 | 31.74 | 0.44 | 1.41% | 31.01 | 32.16 | 2172904 | 687342 | 1.78% |
| 2024-11-19 | 30.70 | 31.30 | 0.63 | 2.05% | 30.48 | 31.52 | 2194106 | 679576 | 1.80% |
| 2024-11-18 | 31.05 | 30.67 | -0.46 | -1.48% | 30.38 | 31.41 | 2450264 | 756324 | 2.01% |
| 2024-11-15 | 32.67 | 31.13 | -1.54 | -4.71% | 31.11 | 33.00 | 3022570 | 965817 | 2.48% |
| 2024-11-14 | 32.93 | 32.67 | -0.25 | -0.76% | 32.59 | 33.63 | 2554451 | 845218 | 2.10% |
| 2024-11-13 | 33.00 | 32.92 | -1.01 | -2.98% | 32.47 | 33.49 | 3647055 | 1201191 | 3.00% |
| 2024-11-12 | 34.89 | 33.93 | -0.95 | -2.72% | 33.18 | 35.10 | 4145650 | 1416608 | 3.40% |
| 2024-11-11 | 33.55 | 34.88 | 0.00 | 0.00% | 33.10 | 35.60 | 5133058 | 1764246 | 4.22% |
| 2024-11-08 | 36.49 | 34.88 | 0.69 | 2.02% | 34.55 | 36.49 | 7454302 | 2649120 | 6.12% |
| 2024-11-07 | 30.50 | 34.19 | 3.11 | 10.01% | 30.50 | 34.19 | 4804506 | 1553773 | 3.95% |
| 2024-11-06 | 31.01 | 31.08 | 0.61 | 2.00% | 30.59 | 33.00 | 5450964 | 1724026 | 4.48% |
| 2024-11-05 | 29.23 | 30.47 | 1.41 | 4.85% | 28.69 | 30.99 | 4274424 | 1281606 | 3.51% |
| 2024-11-04 | 28.01 | 29.06 | 1.11 | 3.97% | 28.01 | 29.07 | 2742897 | 784631 | 2.25% |
| 2024-11-01 | 28.12 | 27.95 | -0.17 | -0.60% | 27.84 | 28.62 | 2721582 | 767216 | 2.24% |
| 2024-10-31 | 27.40 | 28.12 | 0.66 | 2.40% | 27.20 | 28.80 | 4095204 | 1153564 | 3.36% |
| 2024-10-30 | 27.25 | 27.46 | 0.23 | 0.84% | 27.17 | 27.78 | 1944753 | 533102 | 1.60% |
| 2024-10-29 | 27.52 | 27.23 | -0.26 | -0.95% | 27.20 | 27.96 | 1868916 | 514571 | 1.53% |
| 2024-10-28 | 27.51 | 27.49 | -0.01 | -0.04% | 27.34 | 27.61 | 1345732 | 369135 | 1.11% |
| 2024-10-25 | 27.28 | 27.50 | 0.22 | 0.81% | 27.20 | 27.89 | 1665721 | 458116 | 1.37% |
| 2024-10-24 | 27.40 | 27.28 | -0.29 | -1.05% | 27.11 | 27.71 | 1629022 | 446153 | 1.34% |
| 2024-10-23 | 27.68 | 27.57 | -0.10 | -0.36% | 27.47 | 28.19 | 2793650 | 776342 | 2.29% |
| 2024-10-22 | 27.48 | 27.67 | 0.21 | 0.76% | 27.32 | 27.91 | 2238021 | 617937 | 1.84% |
| 2024-10-21 | 27.44 | 27.46 | -0.45 | -1.61% | 27.20 | 27.90 | 3633977 | 1000939 | 2.98% |
| 2024-10-18 | 26.12 | 27.91 | 1.75 | 6.69% | 26.10 | 28.78 | 5711829 | 1574626 | 4.69% |
| 2024-10-17 | 26.50 | 26.16 | -0.25 | -0.95% | 26.14 | 26.99 | 2065194 | 548487 | 1.70% |
| 2024-10-16 | 26.11 | 26.41 | -0.31 | -1.16% | 26.07 | 27.14 | 2594892 | 687128 | 2.13% |
| 2024-10-15 | 27.00 | 26.72 | -0.74 | -2.69% | 26.66 | 27.79 | 2781009 | 758060 | 2.28% |
| 2024-10-14 | 27.97 | 27.46 | -0.71 | -2.52% | 26.07 | 27.98 | 4504190 | 1217084 | 3.70% |
| 2024-10-11 | 27.20 | 28.17 | 0.42 | 1.51% | 26.68 | 28.84 | 4859990 | 1337405 | 3.99% |
| 2024-10-10 | 29.10 | 27.75 | -2.60 | -8.57% | 27.48 | 29.74 | 7746704 | 2200329 | 6.36% |
| 2024-10-09 | 31.00 | 30.35 | 0.43 | 1.44% | 28.77 | 32.89 | 13514551 | 4219736 | 11.10% |
| 2024-10-08 | 29.92 | 29.92 | 2.72 | 10.00% | 29.92 | 29.92 | 1475214 | 441383 | 1.21% |
| 2024-09-30 | 27.20 | 27.20 | 2.47 | 9.99% | 26.44 | 27.20 | 3949174 | 1071966 | 3.24% |
| 2024-09-27 | 23.40 | 24.73 | 2.25 | 10.01% | 22.70 | 24.73 | 2799347 | 659173 | 2.30% |
| 2024-09-26 | 21.01 | 22.48 | 1.32 | 6.24% | 21.01 | 22.49 | 3093203 | 674143 | 2.54% |
| 2024-09-25 | 21.29 | 21.16 | 0.34 | 1.63% | 21.05 | 21.78 | 3007318 | 644002 | 2.47% |
| 2024-09-24 | 19.71 | 20.82 | 1.51 | 7.82% | 19.40 | 20.83 | 2869164 | 581237 | 2.36% |
| 2024-09-23 | 19.32 | 19.31 | 0.02 | 0.10% | 19.17 | 19.47 | 536511 | 103730 | 0.44% |
| 2024-09-20 | 19.30 | 19.29 | -0.05 | -0.26% | 19.13 | 19.36 | 629197 | 121120 | 0.52% |
| 2024-09-19 | 19.07 | 19.34 | 0.40 | 2.11% | 18.95 | 19.50 | 989388 | 190664 | 0.81% |
| 2024-09-18 | 18.80 | 18.94 | 0.02 | 0.11% | 18.77 | 19.01 | 379326 | 71676 | 0.31% |
| 2024-09-13 | 18.91 | 18.92 | 0.04 | 0.21% | 18.84 | 19.08 | 461500 | 87631 | 0.38% |
| 2024-09-12 | 19.02 | 18.88 | -0.12 | -0.63% | 18.84 | 19.04 | 341256 | 64561 | 0.28% |
| 2024-09-11 | 18.85 | 19.00 | 0.12 | 0.64% | 18.82 | 19.08 | 460408 | 87437 | 0.38% |
| 2024-09-10 | 19.04 | 18.88 | -0.10 | -0.53% | 18.75 | 19.06 | 530734 | 100149 | 0.47% |
| 2024-09-09 | 18.79 | 18.98 | -0.08 | -0.42% | 18.75 | 19.20 | 729015 | 138672 | 0.64% |
| 2024-09-06 | 19.44 | 19.06 | -0.05 | -0.26% | 19.04 | 19.58 | 1176128 | 227072 | 1.03% |
| 2024-09-05 | 19.05 | 19.11 | -0.01 | -0.05% | 18.97 | 19.18 | 523895 | 99956 | 0.46% |
| 2024-09-04 | 19.05 | 19.12 | 0.00 | 0.00% | 19.05 | 19.29 | 467109 | 89449 | 0.41% |
| 2024-09-03 | 18.91 | 19.12 | 0.20 | 1.06% | 18.91 | 19.25 | 508719 | 97165 | 0.45% |
| 2024-09-02 | 19.19 | 18.92 | -0.37 | -1.92% | 18.91 | 19.20 | 653954 | 124377 | 0.58% |
| 2024-08-30 | 18.75 | 19.29 | 0.50 | 2.66% | 18.72 | 19.48 | 1421582 | 273540 | 1.25% |
| 2024-08-29 | 18.50 | 18.79 | 0.36 | 1.95% | 18.46 | 18.95 | 866324 | 162934 | 0.76% |
| 2024-08-28 | 18.41 | 18.43 | -0.03 | -0.16% | 18.33 | 18.53 | 333701 | 61464 | 0.29% |
| 2024-08-27 | 18.40 | 18.46 | 0.00 | 0.00% | 18.26 | 18.51 | 402103 | 73936 | 0.35% |
| 2024-08-26 | 18.63 | 18.46 | -0.17 | -0.91% | 18.37 | 18.72 | 588413 | 108993 | 0.52% |
| 2024-08-23 | 18.71 | 19.10 | 0.37 | 1.98% | 18.69 | 19.20 | 686559 | 130561 | 0.60% |
| 2024-08-22 | 19.00 | 18.73 | -0.19 | -1.00% | 18.64 | 19.09 | 502415 | 94492 | 0.44% |
| 2024-08-21 | 18.90 | 18.92 | -0.01 | -0.05% | 18.79 | 18.98 | 379242 | 71696 | 0.33% |
| 2024-08-20 | 19.06 | 18.93 | -0.11 | -0.58% | 18.87 | 19.08 | 416586 | 78883 | 0.37% |
| 2024-08-19 | 19.07 | 19.04 | -0.06 | -0.31% | 19.01 | 19.22 | 433058 | 82690 | 0.38% |
| 2024-08-16 | 19.10 | 19.10 | -0.05 | -0.26% | 19.00 | 19.21 | 453321 | 86518 | 0.40% |
| 2024-08-15 | 18.84 | 19.15 | 0.30 | 1.59% | 18.81 | 19.30 | 835145 | 159715 | 0.73% |
| 2024-08-14 | 18.99 | 18.85 | -0.21 | -1.10% | 18.83 | 19.07 | 465023 | 87979 | 0.41% |
| 2024-08-13 | 18.85 | 19.06 | 0.19 | 1.01% | 18.80 | 19.08 | 474724 | 89800 | 0.42% |