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 | 35.00 | 33.82 | -1.79 | -5.03% | 33.50 | 35.48 | 77196 | 26334 | 1.75% |
| 2024-11-20 | 31.36 | 35.61 | 4.27 | 13.62% | 31.01 | 37.56 | 127594 | 44507 | 2.89% |
| 2024-11-19 | 29.98 | 31.34 | 1.54 | 5.17% | 29.98 | 31.43 | 27853 | 8544 | 0.63% |
| 2024-11-18 | 30.51 | 29.80 | -0.59 | -1.94% | 29.50 | 30.88 | 29287 | 8812 | 0.66% |
| 2024-11-15 | 31.70 | 30.39 | -1.39 | -4.37% | 30.22 | 32.35 | 31222 | 9788 | 0.71% |
| 2024-11-14 | 33.97 | 31.78 | -2.13 | -6.28% | 31.60 | 34.38 | 35295 | 11573 | 0.80% |
| 2024-11-13 | 34.11 | 33.91 | -0.66 | -1.91% | 32.50 | 34.35 | 41330 | 13816 | 0.94% |
| 2024-11-12 | 35.10 | 34.57 | -0.30 | -0.86% | 34.00 | 36.18 | 71650 | 25292 | 1.62% |
| 2024-11-11 | 32.40 | 34.87 | 2.95 | 9.24% | 32.39 | 36.38 | 89331 | 30803 | 2.02% |
| 2024-11-08 | 31.77 | 31.92 | 0.32 | 1.01% | 31.77 | 32.91 | 41668 | 13488 | 0.94% |
| 2024-11-07 | 32.09 | 31.60 | -0.51 | -1.59% | 30.98 | 32.09 | 36318 | 11381 | 0.82% |
| 2024-11-06 | 30.61 | 32.11 | 1.51 | 4.93% | 30.22 | 33.60 | 69893 | 22471 | 1.58% |
| 2024-11-05 | 30.49 | 30.60 | 0.11 | 0.36% | 29.90 | 31.08 | 39654 | 12130 | 0.90% |
| 2024-11-04 | 28.75 | 30.49 | 1.36 | 4.67% | 28.75 | 31.80 | 41440 | 12750 | 0.94% |
| 2024-11-01 | 30.78 | 29.13 | -1.96 | -6.30% | 28.78 | 30.87 | 34045 | 10130 | 0.77% |
| 2024-10-31 | 30.88 | 31.09 | 0.04 | 0.13% | 29.25 | 31.70 | 63695 | 19339 | 1.44% |
| 2024-10-30 | 32.23 | 31.05 | -1.32 | -4.08% | 30.61 | 32.61 | 41613 | 13091 | 0.94% |
| 2024-10-29 | 33.23 | 32.37 | -1.14 | -3.40% | 32.32 | 33.50 | 33477 | 10964 | 0.76% |
| 2024-10-28 | 33.79 | 33.51 | -0.55 | -1.61% | 32.98 | 34.50 | 28472 | 9531 | 0.64% |
| 2024-10-25 | 34.38 | 34.06 | 0.39 | 1.16% | 33.40 | 35.00 | 37800 | 12946 | 0.86% |
| 2024-10-24 | 33.00 | 33.67 | 0.55 | 1.66% | 32.41 | 35.35 | 52499 | 17976 | 1.19% |
| 2024-10-23 | 31.56 | 33.12 | 1.15 | 3.60% | 31.55 | 34.55 | 66184 | 22291 | 1.50% |
| 2024-10-22 | 30.92 | 31.97 | 1.05 | 3.40% | 29.61 | 32.50 | 45830 | 14321 | 1.04% |
| 2024-10-21 | 31.89 | 30.92 | 0.02 | 0.06% | 30.68 | 32.60 | 40773 | 12863 | 0.92% |
| 2024-10-18 | 28.10 | 30.90 | 2.80 | 9.96% | 27.82 | 32.00 | 46774 | 14029 | 1.06% |
| 2024-10-17 | 28.26 | 28.10 | -0.05 | -0.18% | 28.08 | 28.90 | 16927 | 4828 | 0.38% |
| 2024-10-16 | 28.28 | 28.15 | -0.73 | -2.53% | 27.91 | 28.81 | 18684 | 5292 | 0.42% |
| 2024-10-15 | 29.31 | 28.88 | -0.98 | -3.28% | 28.76 | 30.19 | 24773 | 7322 | 0.56% |
| 2024-10-14 | 29.31 | 29.86 | 0.56 | 1.91% | 28.11 | 30.02 | 32181 | 9366 | 0.73% |
| 2024-10-11 | 31.08 | 29.30 | -2.00 | -6.39% | 28.56 | 31.18 | 48358 | 14323 | 1.09% |
| 2024-10-10 | 33.12 | 31.30 | -1.82 | -5.50% | 31.04 | 34.37 | 52544 | 17020 | 1.19% |
| 2024-10-09 | 35.31 | 33.12 | -2.38 | -6.70% | 32.50 | 36.61 | 85850 | 29943 | 1.94% |
| 2024-10-08 | 36.35 | 35.50 | 5.02 | 16.47% | 32.59 | 36.35 | 91280 | 31938 | 2.07% |
| 2024-09-30 | 27.89 | 30.48 | 3.88 | 14.59% | 27.40 | 30.73 | 69697 | 20187 | 1.58% |
| 2024-09-27 | 25.54 | 26.60 | 1.35 | 5.35% | 25.54 | 26.73 | 29596 | 7747 | 0.67% |
| 2024-09-26 | 22.37 | 25.25 | 2.68 | 11.87% | 22.37 | 25.56 | 49865 | 12069 | 1.13% |
| 2024-09-25 | 22.98 | 22.57 | -0.10 | -0.44% | 22.44 | 23.23 | 15820 | 3619 | 0.36% |
| 2024-09-24 | 21.67 | 22.67 | 1.14 | 5.29% | 21.45 | 22.68 | 16345 | 3625 | 0.37% |
| 2024-09-23 | 21.45 | 21.53 | -0.25 | -1.15% | 21.39 | 22.05 | 7053 | 1527 | 0.16% |
| 2024-09-20 | 21.95 | 21.78 | -0.28 | -1.27% | 21.58 | 22.17 | 8176 | 1779 | 0.18% |
| 2024-09-19 | 21.57 | 22.06 | 0.46 | 2.13% | 21.57 | 22.48 | 8815 | 1941 | 0.20% |
| 2024-09-18 | 21.90 | 21.60 | -0.36 | -1.64% | 21.30 | 22.15 | 6393 | 1376 | 0.14% |
| 2024-09-13 | 22.41 | 21.96 | -0.45 | -2.01% | 21.94 | 22.44 | 7805 | 1729 | 0.18% |
| 2024-09-12 | 22.89 | 22.41 | -0.34 | -1.49% | 22.40 | 22.92 | 5462 | 1233 | 0.12% |
| 2024-09-11 | 22.48 | 22.75 | 0.04 | 0.18% | 22.46 | 22.88 | 5862 | 1331 | 0.13% |
| 2024-09-10 | 22.78 | 22.71 | -0.05 | -0.22% | 22.22 | 22.81 | 9743 | 2193 | 0.22% |
| 2024-09-09 | 22.71 | 22.76 | -0.10 | -0.44% | 22.65 | 23.11 | 9672 | 2209 | 0.22% |
| 2024-09-06 | 23.31 | 22.86 | -0.47 | -2.01% | 22.77 | 23.33 | 10515 | 2415 | 0.24% |
| 2024-09-05 | 23.33 | 23.33 | 0.00 | 0.00% | 23.10 | 23.49 | 8566 | 1996 | 0.19% |
| 2024-09-04 | 23.00 | 23.33 | 0.31 | 1.35% | 22.75 | 23.63 | 16499 | 3850 | 0.37% |
| 2024-09-03 | 22.13 | 23.02 | 0.87 | 3.93% | 22.01 | 23.13 | 17153 | 3900 | 0.39% |
| 2024-09-02 | 22.39 | 22.15 | -0.14 | -0.63% | 22.12 | 22.95 | 17272 | 3883 | 0.39% |
| 2024-08-30 | 21.45 | 22.29 | 0.85 | 3.96% | 21.32 | 22.60 | 18663 | 4149 | 0.42% |
| 2024-08-29 | 21.18 | 21.44 | 0.19 | 0.89% | 21.10 | 21.56 | 9123 | 1947 | 0.21% |
| 2024-08-28 | 20.76 | 21.25 | 0.44 | 2.11% | 20.68 | 21.32 | 7601 | 1599 | 0.17% |
| 2024-08-27 | 21.08 | 20.81 | -0.35 | -1.65% | 20.79 | 21.33 | 4975 | 1043 | 0.11% |
| 2024-08-26 | 21.05 | 21.16 | 0.15 | 0.71% | 21.00 | 21.41 | 4232 | 899 | 0.10% |
| 2024-08-23 | 21.12 | 21.01 | 0.14 | 0.67% | 20.75 | 21.26 | 4721 | 992 | 0.11% |
| 2024-08-22 | 21.33 | 20.87 | -0.43 | -2.02% | 20.79 | 21.50 | 5685 | 1197 | 0.13% |
| 2024-08-21 | 21.37 | 21.30 | -0.07 | -0.33% | 21.20 | 21.71 | 5789 | 1239 | 0.13% |
| 2024-08-20 | 21.95 | 21.37 | -0.48 | -2.20% | 21.30 | 21.95 | 8377 | 1803 | 0.19% |
| 2024-08-19 | 22.07 | 21.85 | -0.23 | -1.04% | 21.76 | 22.29 | 10372 | 2276 | 0.23% |
| 2024-08-16 | 22.24 | 22.08 | -0.08 | -0.36% | 22.08 | 22.38 | 6249 | 1387 | 0.14% |
| 2024-08-15 | 21.59 | 22.16 | 0.46 | 2.12% | 21.59 | 22.79 | 15820 | 3522 | 0.36% |
| 2024-08-14 | 21.86 | 21.70 | -0.06 | -0.28% | 21.55 | 21.94 | 5507 | 1197 | 0.12% |
| 2024-08-13 | 21.59 | 21.76 | 0.10 | 0.46% | 21.46 | 21.79 | 5045 | 1090 | 0.11% |