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 | 40.00 | 40.07 | -0.42 | -1.04% | 39.60 | 42.32 | 180182 | 73661 | 8.93% |
| 2024-11-20 | 41.98 | 40.49 | -0.21 | -0.52% | 39.80 | 42.80 | 218383 | 90239 | 10.82% |
| 2024-11-19 | 37.18 | 40.70 | 2.85 | 7.53% | 37.18 | 41.29 | 227805 | 90428 | 11.29% |
| 2024-11-18 | 38.50 | 37.85 | 0.85 | 2.30% | 35.79 | 39.27 | 196057 | 73515 | 9.71% |
| 2024-11-15 | 38.60 | 37.00 | -1.29 | -3.37% | 36.60 | 39.50 | 197763 | 75089 | 9.80% |
| 2024-11-14 | 38.68 | 38.29 | 0.00 | 0.00% | 37.92 | 39.80 | 243368 | 94405 | 12.06% |
| 2024-11-13 | 35.16 | 38.29 | 3.07 | 8.72% | 35.16 | 38.74 | 309316 | 117144 | 15.32% |
| 2024-11-12 | 35.51 | 35.22 | -0.94 | -2.60% | 34.63 | 36.57 | 174094 | 61837 | 8.63% |
| 2024-11-11 | 34.25 | 36.16 | 1.18 | 3.37% | 34.25 | 37.16 | 214546 | 77777 | 10.63% |
| 2024-11-08 | 33.26 | 34.98 | 1.72 | 5.17% | 32.69 | 36.30 | 298030 | 103348 | 14.77% |
| 2024-11-07 | 30.60 | 33.26 | 3.02 | 9.99% | 30.44 | 33.26 | 206212 | 66896 | 10.22% |
| 2024-11-06 | 30.84 | 30.24 | -0.27 | -0.88% | 30.05 | 31.28 | 121075 | 37195 | 6.00% |
| 2024-11-05 | 30.09 | 30.51 | 0.46 | 1.53% | 29.52 | 30.68 | 118985 | 35986 | 5.89% |
| 2024-11-04 | 29.00 | 30.05 | 1.28 | 4.45% | 28.99 | 30.25 | 100708 | 30008 | 4.99% |
| 2024-11-01 | 30.75 | 28.77 | -2.15 | -6.95% | 28.66 | 30.95 | 138466 | 40972 | 6.86% |
| 2024-10-31 | 30.40 | 30.92 | 0.21 | 0.68% | 30.30 | 31.31 | 113605 | 35080 | 5.63% |
| 2024-10-30 | 30.87 | 30.71 | -0.39 | -1.25% | 29.95 | 31.13 | 124703 | 38057 | 6.18% |
| 2024-10-29 | 31.50 | 31.10 | -0.65 | -2.05% | 30.86 | 31.98 | 142539 | 44672 | 7.06% |
| 2024-10-28 | 32.11 | 31.75 | -2.54 | -7.41% | 30.98 | 33.20 | 247322 | 78290 | 12.25% |
| 2024-10-25 | 34.56 | 34.29 | -0.56 | -1.61% | 33.02 | 35.28 | 187832 | 63076 | 9.31% |
| 2024-10-24 | 34.40 | 34.85 | -0.33 | -0.94% | 33.74 | 35.30 | 141128 | 48659 | 6.99% |
| 2024-10-23 | 33.56 | 35.18 | 0.68 | 1.97% | 33.50 | 36.52 | 216487 | 76215 | 10.73% |
| 2024-10-22 | 34.02 | 34.50 | 1.37 | 4.14% | 33.70 | 35.68 | 276234 | 95476 | 13.69% |
| 2024-10-21 | 32.80 | 33.13 | 1.59 | 5.04% | 32.53 | 34.69 | 316695 | 106729 | 15.69% |
| 2024-10-18 | 30.50 | 31.54 | 2.87 | 10.01% | 29.88 | 31.54 | 246153 | 76693 | 12.20% |
| 2024-10-17 | 28.35 | 28.67 | 0.47 | 1.67% | 28.28 | 29.36 | 112873 | 32640 | 5.59% |
| 2024-10-16 | 28.00 | 28.20 | -1.03 | -3.52% | 27.65 | 28.75 | 106414 | 29964 | 5.27% |
| 2024-10-15 | 29.00 | 29.23 | -0.07 | -0.24% | 28.55 | 30.95 | 182476 | 54596 | 9.04% |
| 2024-10-14 | 27.40 | 29.30 | 1.90 | 6.93% | 26.80 | 29.40 | 144307 | 40577 | 7.15% |
| 2024-10-11 | 27.96 | 27.40 | -0.63 | -2.25% | 26.70 | 28.38 | 113397 | 31216 | 5.62% |
| 2024-10-10 | 30.12 | 28.03 | -1.99 | -6.63% | 27.04 | 30.20 | 185244 | 52438 | 9.18% |
| 2024-10-09 | 31.40 | 30.02 | -3.33 | -9.99% | 30.02 | 31.69 | 195593 | 59646 | 9.69% |
| 2024-10-08 | 34.76 | 33.35 | 1.74 | 5.50% | 30.35 | 34.76 | 253266 | 82944 | 12.55% |
| 2024-09-30 | 30.20 | 31.61 | 2.21 | 7.52% | 29.38 | 31.90 | 192129 | 59380 | 9.52% |
| 2024-09-27 | 27.85 | 29.40 | 1.67 | 6.02% | 27.85 | 29.84 | 91325 | 26163 | 4.52% |
| 2024-09-26 | 27.30 | 27.73 | 0.37 | 1.35% | 26.53 | 27.73 | 111250 | 30131 | 5.51% |
| 2024-09-25 | 28.43 | 27.36 | 0.17 | 0.63% | 27.12 | 28.76 | 140966 | 39488 | 6.98% |
| 2024-09-24 | 24.84 | 27.19 | 2.47 | 9.99% | 24.36 | 27.19 | 130247 | 34084 | 6.45% |
| 2024-09-23 | 24.61 | 24.72 | 0.19 | 0.77% | 24.25 | 25.44 | 81087 | 20308 | 4.02% |
| 2024-09-20 | 24.97 | 24.53 | -0.23 | -0.93% | 24.30 | 24.97 | 43053 | 10559 | 2.13% |
| 2024-09-19 | 24.75 | 24.76 | 0.41 | 1.68% | 24.29 | 25.09 | 80558 | 19908 | 3.99% |
| 2024-09-18 | 25.85 | 24.35 | -1.68 | -6.45% | 24.24 | 25.85 | 92370 | 22921 | 4.58% |
| 2024-09-13 | 25.58 | 26.03 | 0.19 | 0.74% | 25.58 | 26.85 | 79121 | 20828 | 3.92% |
| 2024-09-12 | 26.56 | 25.84 | -0.23 | -0.88% | 25.77 | 27.18 | 60545 | 15987 | 3.00% |
| 2024-09-11 | 26.52 | 26.07 | -0.39 | -1.47% | 25.90 | 26.94 | 58934 | 15513 | 2.92% |
| 2024-09-10 | 25.90 | 26.46 | 0.56 | 2.16% | 25.62 | 26.73 | 72662 | 19065 | 3.60% |
| 2024-09-09 | 25.79 | 25.90 | -0.12 | -0.46% | 25.30 | 26.06 | 47844 | 12283 | 2.37% |
| 2024-09-06 | 27.11 | 26.02 | -0.73 | -2.73% | 26.00 | 27.50 | 70541 | 18692 | 3.49% |
| 2024-09-05 | 26.70 | 26.75 | 0.20 | 0.75% | 26.52 | 27.78 | 115621 | 31432 | 5.73% |
| 2024-09-04 | 25.19 | 26.55 | 0.68 | 2.63% | 24.46 | 26.92 | 122697 | 31756 | 6.08% |
| 2024-09-03 | 25.80 | 25.87 | 0.26 | 1.02% | 25.60 | 26.39 | 73267 | 19057 | 3.63% |
| 2024-09-02 | 27.88 | 25.61 | -2.19 | -7.88% | 25.61 | 27.94 | 109694 | 29300 | 5.43% |
| 2024-08-30 | 26.86 | 27.80 | 0.82 | 3.04% | 26.57 | 28.63 | 94617 | 26443 | 4.69% |
| 2024-08-29 | 26.00 | 26.98 | -0.06 | -0.22% | 25.54 | 27.46 | 80643 | 21405 | 4.00% |
| 2024-08-28 | 26.78 | 27.04 | 0.27 | 1.01% | 26.51 | 27.26 | 42566 | 11416 | 2.11% |
| 2024-08-27 | 27.56 | 26.77 | -0.63 | -2.30% | 26.47 | 27.64 | 55955 | 15069 | 2.77% |
| 2024-08-26 | 27.32 | 27.40 | 0.31 | 1.14% | 27.05 | 27.99 | 71281 | 19612 | 3.53% |
| 2024-08-23 | 28.51 | 27.09 | -1.85 | -6.39% | 26.75 | 28.89 | 100244 | 27614 | 4.97% |
| 2024-08-22 | 27.45 | 28.94 | 1.70 | 6.24% | 26.67 | 29.82 | 134643 | 38167 | 6.67% |
| 2024-08-21 | 27.44 | 27.24 | -0.25 | -0.91% | 26.90 | 27.49 | 45260 | 12289 | 2.24% |
| 2024-08-20 | 27.73 | 27.49 | 0.21 | 0.77% | 27.20 | 27.94 | 59108 | 16264 | 2.93% |
| 2024-08-19 | 28.02 | 27.28 | -0.78 | -2.78% | 27.18 | 28.25 | 68687 | 18959 | 3.40% |
| 2024-08-16 | 28.61 | 28.06 | -0.55 | -1.92% | 28.02 | 29.58 | 93685 | 27142 | 4.64% |
| 2024-08-15 | 28.45 | 28.61 | -0.07 | -0.24% | 28.10 | 29.17 | 73530 | 21010 | 3.64% |
| 2024-08-14 | 28.90 | 28.68 | 0.28 | 0.99% | 28.33 | 29.46 | 98909 | 28650 | 4.90% |
| 2024-08-13 | 28.80 | 28.40 | 0.34 | 1.21% | 28.00 | 29.11 | 88931 | 25396 | 4.41% |