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 | 33.09 | 33.15 | -0.38 | -1.13% | 32.32 | 33.68 | 203939 | 67528 | 3.06% |
| 2024-11-20 | 33.87 | 33.53 | -0.18 | -0.53% | 32.85 | 34.20 | 304682 | 101850 | 4.58% |
| 2024-11-19 | 31.95 | 33.71 | 2.35 | 7.49% | 31.95 | 33.78 | 407883 | 134852 | 6.13% |
| 2024-11-18 | 31.20 | 31.36 | 0.66 | 2.15% | 30.73 | 32.13 | 313692 | 98929 | 4.71% |
| 2024-11-15 | 32.25 | 30.70 | -1.76 | -5.42% | 30.69 | 32.46 | 355716 | 112284 | 5.34% |
| 2024-11-14 | 32.55 | 32.46 | -0.54 | -1.64% | 32.28 | 33.98 | 324710 | 107460 | 4.88% |
| 2024-11-13 | 34.00 | 33.00 | -2.17 | -6.17% | 32.13 | 34.07 | 521093 | 171531 | 7.83% |
| 2024-11-12 | 35.30 | 35.17 | 0.14 | 0.40% | 34.11 | 37.41 | 473242 | 169271 | 7.11% |
| 2024-11-11 | 33.61 | 35.03 | 1.70 | 5.10% | 33.61 | 36.66 | 517954 | 182556 | 7.78% |
| 2024-11-08 | 31.36 | 33.33 | 1.60 | 5.04% | 31.35 | 34.68 | 482228 | 160021 | 7.25% |
| 2024-11-07 | 33.00 | 31.73 | -0.89 | -2.73% | 31.32 | 33.25 | 503737 | 161830 | 7.57% |
| 2024-11-06 | 30.37 | 32.62 | 2.82 | 9.46% | 29.51 | 32.78 | 794703 | 250787 | 11.94% |
| 2024-11-05 | 27.38 | 29.80 | 2.14 | 7.74% | 27.21 | 30.26 | 574970 | 166532 | 8.64% |
| 2024-11-04 | 27.79 | 27.66 | -0.13 | -0.47% | 27.30 | 29.35 | 400816 | 112972 | 6.02% |
| 2024-11-01 | 28.93 | 27.79 | -1.81 | -6.11% | 27.70 | 29.58 | 504180 | 143030 | 7.58% |
| 2024-10-31 | 27.80 | 29.60 | 1.60 | 5.71% | 27.35 | 30.17 | 616426 | 177048 | 9.26% |
| 2024-10-30 | 27.00 | 28.00 | 0.39 | 1.41% | 26.40 | 28.68 | 624388 | 172823 | 9.38% |
| 2024-10-29 | 25.38 | 27.61 | 1.76 | 6.81% | 25.30 | 28.44 | 757507 | 206580 | 11.38% |
| 2024-10-28 | 26.78 | 25.85 | -0.95 | -3.54% | 25.12 | 26.80 | 457695 | 117989 | 6.88% |
| 2024-10-25 | 28.02 | 26.80 | -0.11 | -0.41% | 26.50 | 28.49 | 491472 | 133764 | 7.38% |
| 2024-10-24 | 27.46 | 26.91 | 0.06 | 0.22% | 26.35 | 28.61 | 593039 | 161812 | 8.91% |
| 2024-10-23 | 25.03 | 26.85 | 1.17 | 4.56% | 24.79 | 27.50 | 597065 | 155602 | 8.97% |
| 2024-10-22 | 24.88 | 25.68 | 1.24 | 5.07% | 24.41 | 26.72 | 594629 | 151131 | 8.93% |
| 2024-10-21 | 23.97 | 24.44 | 0.72 | 3.04% | 23.61 | 25.07 | 655685 | 160434 | 9.85% |
| 2024-10-18 | 21.99 | 23.72 | 1.72 | 7.82% | 21.88 | 24.20 | 714619 | 168062 | 10.74% |
| 2024-10-17 | 21.74 | 22.00 | 0.26 | 1.20% | 21.55 | 22.60 | 442745 | 97987 | 6.65% |
| 2024-10-16 | 22.90 | 21.74 | -1.66 | -7.09% | 21.35 | 23.00 | 677381 | 148283 | 10.18% |
| 2024-10-15 | 24.20 | 23.40 | -1.24 | -5.03% | 23.38 | 24.50 | 288190 | 68967 | 5.26% |
| 2024-10-14 | 23.97 | 24.64 | 0.48 | 1.99% | 23.01 | 24.66 | 277912 | 66255 | 5.08% |
| 2024-10-11 | 25.69 | 24.16 | -2.54 | -9.51% | 24.10 | 26.40 | 332004 | 82863 | 6.06% |
| 2024-10-10 | 28.06 | 26.70 | -2.51 | -8.59% | 26.29 | 28.27 | 412874 | 110765 | 7.54% |
| 2024-10-09 | 27.01 | 29.21 | 1.19 | 4.25% | 26.00 | 30.72 | 432445 | 123394 | 8.00% |
| 2024-10-08 | 28.02 | 28.02 | 2.55 | 10.01% | 25.47 | 28.02 | 353019 | 95820 | 6.53% |
| 2024-09-30 | 23.67 | 25.47 | 2.32 | 10.02% | 23.13 | 25.47 | 352461 | 86243 | 6.52% |
| 2024-09-27 | 21.84 | 23.15 | 1.18 | 5.37% | 21.60 | 23.25 | 225484 | 50400 | 4.17% |
| 2024-09-26 | 20.76 | 21.97 | 1.21 | 5.83% | 20.76 | 21.97 | 288787 | 62028 | 5.34% |
| 2024-09-25 | 21.13 | 20.76 | -0.50 | -2.35% | 20.73 | 21.82 | 286743 | 60882 | 5.30% |
| 2024-09-24 | 20.66 | 21.26 | 1.40 | 7.05% | 20.05 | 21.38 | 293179 | 61102 | 5.42% |
| 2024-09-23 | 19.70 | 19.86 | -0.36 | -1.78% | 19.25 | 20.65 | 156334 | 31295 | 2.89% |
| 2024-09-20 | 20.55 | 20.22 | 0.34 | 1.71% | 20.14 | 21.04 | 186263 | 38048 | 3.45% |
| 2024-09-19 | 19.44 | 19.88 | 0.55 | 2.85% | 19.01 | 19.98 | 155659 | 30476 | 2.88% |
| 2024-09-18 | 20.24 | 19.33 | -0.92 | -4.54% | 19.28 | 20.41 | 140480 | 27597 | 2.60% |
| 2024-09-13 | 19.81 | 20.25 | 0.44 | 2.22% | 19.68 | 20.95 | 235055 | 48101 | 4.35% |
| 2024-09-12 | 20.69 | 19.81 | -0.90 | -4.35% | 19.70 | 21.09 | 217428 | 44082 | 4.02% |
| 2024-09-11 | 21.12 | 20.71 | -0.41 | -1.94% | 20.58 | 21.52 | 195612 | 41139 | 3.62% |
| 2024-09-10 | 21.60 | 21.12 | -0.33 | -1.54% | 20.41 | 21.65 | 218905 | 45734 | 4.05% |
| 2024-09-09 | 20.83 | 21.45 | -0.23 | -1.06% | 20.60 | 21.58 | 228107 | 48051 | 4.22% |
| 2024-09-06 | 22.66 | 21.68 | -0.56 | -2.52% | 21.47 | 22.87 | 361074 | 79234 | 6.68% |
| 2024-09-05 | 20.52 | 22.24 | 2.02 | 9.99% | 20.52 | 22.24 | 389730 | 84591 | 7.21% |
| 2024-09-04 | 19.35 | 20.22 | 0.48 | 2.43% | 18.99 | 20.50 | 184588 | 36565 | 3.41% |
| 2024-09-03 | 19.51 | 19.74 | 0.17 | 0.87% | 19.44 | 20.07 | 95166 | 18811 | 1.76% |
| 2024-09-02 | 20.06 | 19.57 | -0.64 | -3.17% | 19.53 | 20.37 | 122569 | 24335 | 2.27% |
| 2024-08-30 | 19.14 | 20.21 | 1.10 | 5.76% | 19.13 | 20.54 | 184965 | 37187 | 3.42% |
| 2024-08-29 | 18.63 | 19.11 | 0.36 | 1.92% | 18.27 | 19.34 | 119453 | 22526 | 2.21% |
| 2024-08-28 | 18.46 | 18.75 | 0.24 | 1.30% | 18.44 | 18.85 | 74974 | 13989 | 1.39% |
| 2024-08-27 | 18.82 | 18.51 | -0.40 | -2.12% | 18.45 | 18.89 | 68717 | 12792 | 1.27% |
| 2024-08-26 | 19.04 | 18.91 | 0.04 | 0.21% | 18.65 | 19.12 | 95954 | 18122 | 1.77% |
| 2024-08-23 | 19.04 | 18.87 | -0.12 | -0.63% | 18.67 | 19.18 | 87202 | 16504 | 1.61% |
| 2024-08-22 | 19.31 | 18.99 | -0.32 | -1.66% | 18.75 | 19.44 | 84799 | 16137 | 1.57% |
| 2024-08-21 | 19.00 | 19.31 | 0.17 | 0.89% | 18.88 | 19.49 | 72477 | 13975 | 1.34% |
| 2024-08-20 | 19.50 | 19.14 | -0.37 | -1.90% | 19.04 | 19.60 | 80976 | 15575 | 1.50% |
| 2024-08-19 | 19.40 | 19.51 | 0.03 | 0.15% | 19.26 | 19.76 | 87258 | 17043 | 1.61% |
| 2024-08-16 | 19.25 | 19.48 | 0.36 | 1.88% | 19.20 | 19.66 | 139998 | 27255 | 2.59% |
| 2024-08-15 | 18.98 | 19.12 | 0.11 | 0.58% | 18.85 | 19.39 | 111330 | 21330 | 2.06% |
| 2024-08-14 | 19.16 | 19.01 | 0.00 | 0.00% | 18.77 | 19.31 | 109341 | 20830 | 2.02% |
| 2024-08-13 | 18.86 | 19.01 | 0.09 | 0.48% | 18.68 | 19.27 | 98470 | 18630 | 1.82% |