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 | 33.67 | 32.68 | -0.88 | -2.62% | 32.19 | 33.86 | 46286 | 15328 | 2.14% |
| 2024-11-20 | 33.42 | 33.56 | 0.70 | 2.13% | 32.66 | 34.03 | 43342 | 14420 | 2.01% |
| 2024-11-19 | 33.76 | 32.86 | 0.70 | 2.18% | 31.50 | 33.98 | 48378 | 15771 | 2.24% |
| 2024-11-18 | 35.00 | 32.16 | -2.45 | -7.08% | 31.18 | 35.29 | 87136 | 28262 | 4.03% |
| 2024-11-15 | 34.34 | 34.61 | 0.26 | 0.76% | 33.06 | 35.17 | 83226 | 28545 | 3.85% |
| 2024-11-14 | 35.62 | 34.35 | -1.45 | -4.05% | 34.01 | 37.59 | 81409 | 28280 | 3.77% |
| 2024-11-13 | 35.04 | 35.80 | 1.08 | 3.11% | 34.09 | 36.88 | 138095 | 48953 | 6.39% |
| 2024-11-12 | 33.50 | 34.72 | 3.16 | 10.01% | 32.30 | 34.72 | 172825 | 59573 | 8.00% |
| 2024-11-11 | 29.00 | 31.56 | 2.87 | 10.00% | 28.70 | 31.56 | 65405 | 20308 | 3.03% |
| 2024-11-08 | 30.33 | 28.69 | 1.12 | 4.06% | 27.79 | 30.33 | 206140 | 60560 | 9.54% |
| 2024-11-07 | 25.30 | 27.57 | 2.51 | 10.02% | 25.05 | 27.57 | 41291 | 11104 | 1.91% |
| 2024-11-06 | 23.80 | 25.06 | 1.36 | 5.74% | 23.60 | 25.86 | 122287 | 30390 | 5.66% |
| 2024-11-05 | 24.00 | 23.70 | -0.52 | -2.15% | 23.00 | 24.44 | 120360 | 28392 | 5.57% |
| 2024-11-04 | 24.00 | 24.22 | -1.41 | -5.50% | 23.50 | 25.52 | 145400 | 35383 | 6.73% |
| 2024-11-01 | 27.88 | 25.63 | -2.25 | -8.07% | 25.35 | 27.89 | 100622 | 26505 | 4.66% |
| 2024-10-31 | 28.10 | 27.88 | -0.98 | -3.40% | 27.43 | 28.82 | 90951 | 25411 | 4.21% |
| 2024-10-30 | 27.49 | 28.86 | 1.23 | 4.45% | 27.48 | 30.30 | 151776 | 44090 | 7.02% |
| 2024-10-29 | 25.12 | 27.63 | 2.51 | 9.99% | 25.10 | 27.63 | 101055 | 27239 | 4.68% |
| 2024-10-28 | 25.52 | 25.12 | -0.94 | -3.61% | 24.71 | 26.57 | 96517 | 24486 | 4.47% |
| 2024-10-25 | 24.26 | 26.06 | 1.62 | 6.63% | 23.39 | 26.37 | 115833 | 28800 | 5.36% |
| 2024-10-24 | 24.97 | 24.44 | -0.54 | -2.16% | 23.80 | 24.97 | 96859 | 23539 | 4.48% |
| 2024-10-23 | 25.79 | 24.98 | -0.87 | -3.37% | 24.50 | 26.75 | 92914 | 23714 | 4.30% |
| 2024-10-22 | 25.10 | 25.85 | 0.74 | 2.95% | 24.30 | 26.43 | 120963 | 31212 | 5.60% |
| 2024-10-21 | 23.39 | 25.11 | 1.61 | 6.85% | 22.69 | 25.55 | 130739 | 31275 | 6.05% |
| 2024-10-18 | 23.29 | 23.50 | 0.20 | 0.86% | 22.88 | 23.75 | 88298 | 20645 | 4.09% |
| 2024-10-17 | 22.80 | 23.30 | 0.00 | 0.00% | 22.80 | 24.00 | 86775 | 20320 | 4.01% |
| 2024-10-16 | 23.71 | 23.30 | -0.64 | -2.67% | 22.49 | 24.45 | 109468 | 25577 | 5.06% |
| 2024-10-15 | 22.54 | 23.94 | 0.87 | 3.77% | 22.54 | 25.18 | 107503 | 25894 | 4.97% |
| 2024-10-14 | 21.58 | 23.07 | 1.49 | 6.90% | 21.20 | 23.25 | 118913 | 26458 | 5.50% |
| 2024-10-11 | 20.01 | 21.58 | 1.58 | 7.90% | 19.43 | 22.00 | 141689 | 30308 | 6.56% |
| 2024-10-10 | 19.95 | 20.00 | 0.34 | 1.73% | 19.42 | 20.70 | 66520 | 13468 | 3.08% |
| 2024-10-09 | 19.92 | 19.66 | -0.82 | -4.00% | 18.63 | 20.68 | 95591 | 18924 | 4.42% |
| 2024-10-08 | 22.50 | 20.48 | -0.28 | -1.35% | 19.48 | 22.50 | 180124 | 37170 | 8.33% |
| 2024-09-30 | 20.56 | 20.76 | 0.84 | 4.22% | 20.26 | 21.34 | 153199 | 31753 | 7.09% |
| 2024-09-27 | 18.92 | 19.92 | 1.57 | 8.56% | 18.38 | 20.02 | 51887 | 10069 | 2.40% |
| 2024-09-26 | 17.09 | 18.35 | 1.45 | 8.58% | 16.99 | 18.45 | 67372 | 11946 | 3.12% |
| 2024-09-25 | 16.70 | 16.90 | 0.29 | 1.75% | 16.41 | 17.80 | 71484 | 12340 | 3.31% |
| 2024-09-24 | 16.48 | 16.61 | 0.28 | 1.71% | 16.17 | 17.00 | 78455 | 13011 | 3.63% |
| 2024-09-23 | 15.92 | 16.33 | 0.41 | 2.58% | 15.92 | 16.66 | 51346 | 8377 | 2.38% |
| 2024-09-20 | 16.13 | 15.92 | -0.36 | -2.21% | 15.20 | 16.28 | 71621 | 11213 | 3.31% |
| 2024-09-19 | 15.18 | 16.28 | 1.01 | 6.61% | 15.02 | 16.74 | 64578 | 10282 | 2.99% |
| 2024-09-18 | 15.14 | 15.27 | 0.21 | 1.39% | 14.75 | 15.53 | 58826 | 8860 | 2.72% |
| 2024-09-13 | 14.05 | 15.06 | 0.96 | 6.81% | 13.85 | 15.35 | 86023 | 12593 | 3.98% |
| 2024-09-12 | 13.28 | 14.10 | 0.79 | 5.94% | 13.28 | 14.16 | 49450 | 6841 | 2.29% |
| 2024-09-11 | 13.48 | 13.31 | -0.18 | -1.33% | 13.26 | 13.73 | 19887 | 2673 | 0.92% |
| 2024-09-10 | 13.30 | 13.49 | 0.21 | 1.58% | 13.10 | 13.54 | 18713 | 2492 | 0.87% |
| 2024-09-09 | 13.27 | 13.28 | -0.22 | -1.63% | 13.15 | 13.50 | 19184 | 2548 | 0.89% |
| 2024-09-06 | 13.81 | 13.50 | -0.28 | -2.03% | 13.26 | 14.06 | 29605 | 3991 | 1.37% |
| 2024-09-05 | 13.79 | 13.78 | -0.04 | -0.29% | 13.60 | 14.10 | 34337 | 4752 | 1.59% |
| 2024-09-04 | 13.54 | 13.82 | 0.24 | 1.77% | 13.20 | 14.50 | 65657 | 9065 | 3.04% |
| 2024-09-03 | 13.80 | 13.58 | 0.16 | 1.19% | 13.22 | 14.18 | 63893 | 8805 | 2.96% |
| 2024-09-02 | 12.65 | 13.42 | 0.70 | 5.50% | 12.65 | 13.70 | 57552 | 7631 | 2.66% |
| 2024-08-30 | 12.34 | 12.72 | 0.28 | 2.25% | 12.04 | 13.05 | 43358 | 5518 | 2.01% |
| 2024-08-29 | 12.05 | 12.44 | 0.27 | 2.22% | 12.00 | 12.53 | 31248 | 3837 | 1.45% |
| 2024-08-28 | 12.17 | 12.17 | -0.15 | -1.22% | 12.08 | 12.51 | 38921 | 4785 | 1.80% |
| 2024-08-27 | 13.55 | 12.32 | -1.37 | -10.01% | 12.32 | 13.66 | 64263 | 8194 | 2.97% |
| 2024-08-26 | 13.32 | 13.69 | 0.28 | 2.09% | 13.29 | 13.72 | 19629 | 2667 | 0.91% |
| 2024-08-23 | 13.92 | 13.41 | -0.54 | -3.87% | 13.23 | 13.95 | 26451 | 3561 | 1.22% |
| 2024-08-22 | 14.09 | 13.95 | -0.26 | -1.83% | 13.79 | 14.28 | 16564 | 2312 | 0.77% |
| 2024-08-21 | 14.16 | 14.21 | -0.12 | -0.84% | 13.91 | 14.28 | 19513 | 2748 | 0.90% |
| 2024-08-20 | 14.77 | 14.33 | -0.45 | -3.04% | 14.22 | 14.88 | 38138 | 5521 | 1.76% |
| 2024-08-19 | 14.00 | 14.78 | 0.79 | 5.65% | 13.76 | 15.38 | 64578 | 9445 | 2.99% |
| 2024-08-16 | 14.53 | 13.99 | -0.56 | -3.85% | 13.87 | 14.60 | 36239 | 5116 | 1.68% |
| 2024-08-15 | 15.00 | 14.55 | -0.43 | -2.87% | 14.38 | 15.03 | 36904 | 5425 | 1.71% |