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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 36.25 | 34.95 | -1.39 | -3.82% | 34.80 | 38.39 | 96244 | 35422 | 8.85% |
| 2024-11-21 | 35.82 | 36.34 | 0.37 | 1.03% | 35.21 | 37.55 | 81666 | 30010 | 7.51% |
| 2024-11-20 | 34.58 | 35.97 | 1.04 | 2.98% | 33.98 | 36.24 | 78569 | 27525 | 7.22% |
| 2024-11-19 | 33.33 | 34.93 | 1.88 | 5.69% | 33.00 | 35.20 | 62245 | 21138 | 5.72% |
| 2024-11-18 | 35.30 | 33.05 | -1.80 | -5.16% | 32.70 | 36.16 | 81581 | 27720 | 7.50% |
| 2024-11-15 | 34.20 | 34.85 | 0.45 | 1.31% | 33.58 | 38.10 | 117718 | 41792 | 10.82% |
| 2024-11-14 | 35.57 | 34.40 | -1.16 | -3.26% | 34.21 | 36.50 | 65817 | 23355 | 6.05% |
| 2024-11-13 | 35.06 | 35.56 | 0.40 | 1.14% | 33.90 | 35.65 | 57346 | 20000 | 5.27% |
| 2024-11-12 | 36.31 | 35.16 | -1.32 | -3.62% | 34.78 | 36.31 | 67420 | 23898 | 6.20% |
| 2024-11-11 | 34.36 | 36.48 | 2.24 | 6.54% | 34.22 | 36.66 | 94211 | 33795 | 8.66% |
| 2024-11-08 | 33.98 | 34.24 | 0.46 | 1.36% | 33.90 | 35.61 | 76723 | 26514 | 7.05% |
| 2024-11-07 | 33.80 | 33.78 | -0.06 | -0.18% | 32.40 | 34.18 | 61353 | 20459 | 5.64% |
| 2024-11-06 | 34.68 | 33.84 | -0.09 | -0.27% | 32.76 | 34.90 | 108121 | 36763 | 9.94% |
| 2024-11-05 | 30.62 | 33.93 | 3.42 | 11.21% | 30.51 | 34.60 | 105289 | 34784 | 9.68% |
| 2024-11-04 | 29.65 | 30.51 | 0.66 | 2.21% | 29.51 | 30.82 | 35897 | 10897 | 3.30% |
| 2024-11-01 | 31.59 | 29.85 | -1.63 | -5.18% | 29.80 | 31.80 | 61593 | 18854 | 5.66% |
| 2024-10-31 | 30.85 | 31.48 | 0.77 | 2.51% | 30.24 | 31.92 | 54754 | 17171 | 5.03% |
| 2024-10-30 | 30.71 | 30.71 | -0.24 | -0.78% | 30.11 | 31.38 | 45545 | 13997 | 4.19% |
| 2024-10-29 | 32.18 | 30.95 | -1.31 | -4.06% | 30.95 | 32.60 | 65924 | 20908 | 6.06% |
| 2024-10-28 | 31.79 | 32.26 | 0.74 | 2.35% | 31.39 | 32.68 | 62017 | 19857 | 5.70% |
| 2024-10-25 | 31.38 | 31.52 | 0.39 | 1.25% | 30.87 | 31.88 | 49459 | 15493 | 4.55% |
| 2024-10-24 | 31.27 | 31.13 | -0.45 | -1.42% | 31.00 | 31.98 | 55074 | 17272 | 5.06% |
| 2024-10-23 | 31.74 | 31.58 | -0.65 | -2.02% | 31.34 | 33.44 | 84127 | 27082 | 7.73% |
| 2024-10-22 | 32.39 | 32.23 | 0.22 | 0.69% | 31.40 | 33.10 | 99299 | 32014 | 9.13% |
| 2024-10-21 | 31.00 | 32.01 | 1.71 | 5.64% | 30.40 | 34.99 | 135494 | 43783 | 12.45% |
| 2024-10-18 | 28.05 | 30.30 | 2.36 | 8.45% | 27.89 | 31.50 | 86675 | 25646 | 7.97% |
| 2024-10-17 | 28.11 | 27.94 | 0.19 | 0.68% | 27.81 | 28.80 | 47935 | 13595 | 4.41% |
| 2024-10-16 | 27.54 | 27.75 | -0.45 | -1.60% | 27.31 | 28.46 | 42475 | 11839 | 3.90% |
| 2024-10-15 | 28.70 | 28.20 | -0.59 | -2.05% | 28.11 | 29.74 | 68729 | 19831 | 6.32% |
| 2024-10-14 | 27.52 | 28.79 | 1.15 | 4.16% | 26.61 | 28.88 | 76266 | 21205 | 7.01% |
| 2024-10-11 | 29.20 | 27.64 | -0.91 | -3.19% | 27.00 | 29.20 | 75061 | 21024 | 6.90% |
| 2024-10-10 | 30.12 | 28.55 | -1.07 | -3.61% | 28.29 | 30.68 | 81789 | 23769 | 7.52% |
| 2024-10-09 | 31.50 | 29.62 | -2.79 | -8.61% | 29.52 | 32.90 | 141993 | 44607 | 13.05% |
| 2024-10-08 | 32.41 | 32.41 | 5.40 | 19.99% | 30.03 | 32.41 | 143210 | 45527 | 13.16% |
| 2024-09-30 | 24.05 | 27.01 | 3.99 | 17.33% | 23.83 | 27.18 | 101721 | 25981 | 9.35% |
| 2024-09-27 | 22.13 | 23.02 | 1.13 | 5.16% | 22.11 | 23.15 | 34631 | 7831 | 3.18% |
| 2024-09-26 | 21.29 | 21.89 | 0.91 | 4.34% | 21.10 | 21.89 | 41722 | 8995 | 3.83% |
| 2024-09-25 | 21.26 | 20.98 | 0.06 | 0.29% | 20.98 | 21.50 | 37470 | 7954 | 3.44% |
| 2024-09-24 | 20.18 | 20.92 | 0.78 | 3.87% | 20.03 | 20.98 | 30914 | 6376 | 2.84% |
| 2024-09-23 | 20.24 | 20.14 | -0.01 | -0.05% | 20.00 | 20.57 | 17206 | 3495 | 1.58% |
| 2024-09-20 | 20.40 | 20.15 | -0.25 | -1.23% | 20.03 | 20.62 | 14515 | 2943 | 1.33% |
| 2024-09-19 | 20.30 | 20.40 | 0.10 | 0.49% | 20.01 | 20.73 | 23954 | 4881 | 2.20% |
| 2024-09-18 | 20.30 | 20.30 | 0.28 | 1.40% | 19.92 | 20.41 | 26884 | 5418 | 2.47% |
| 2024-09-13 | 20.97 | 20.02 | -0.97 | -4.62% | 19.93 | 20.99 | 42993 | 8717 | 3.95% |
| 2024-09-12 | 21.47 | 20.99 | -0.36 | -1.69% | 20.93 | 21.54 | 26509 | 5623 | 2.44% |
| 2024-09-11 | 21.55 | 21.35 | -0.43 | -1.97% | 21.26 | 21.78 | 21017 | 4518 | 1.93% |
| 2024-09-10 | 21.87 | 21.78 | -0.09 | -0.41% | 21.13 | 21.89 | 35944 | 7742 | 3.30% |
| 2024-09-09 | 21.51 | 21.87 | 0.08 | 0.37% | 21.41 | 22.13 | 26627 | 5830 | 2.45% |
| 2024-09-06 | 22.05 | 21.79 | -0.33 | -1.49% | 21.60 | 22.21 | 37219 | 8122 | 3.42% |
| 2024-09-05 | 21.60 | 22.12 | 0.31 | 1.42% | 21.60 | 22.36 | 30093 | 6634 | 2.77% |
| 2024-09-04 | 21.55 | 21.81 | -0.02 | -0.09% | 21.45 | 22.09 | 25653 | 5592 | 2.36% |
| 2024-09-03 | 21.29 | 21.83 | 0.50 | 2.34% | 21.21 | 21.99 | 30416 | 6603 | 2.80% |
| 2024-09-02 | 22.30 | 21.33 | -0.97 | -4.35% | 21.30 | 22.45 | 40440 | 8840 | 3.72% |
| 2024-08-30 | 21.70 | 22.30 | 0.64 | 2.95% | 21.60 | 22.77 | 47248 | 10581 | 4.34% |
| 2024-08-29 | 20.99 | 21.66 | 0.46 | 2.17% | 20.85 | 21.84 | 33065 | 7102 | 3.04% |
| 2024-08-28 | 21.00 | 21.20 | 0.11 | 0.52% | 20.74 | 21.37 | 25054 | 5284 | 2.30% |
| 2024-08-27 | 21.64 | 21.09 | -0.50 | -2.32% | 20.98 | 22.17 | 40641 | 8739 | 3.74% |
| 2024-08-26 | 21.47 | 21.59 | 0.28 | 1.31% | 21.32 | 21.78 | 25249 | 5440 | 2.32% |
| 2024-08-23 | 21.05 | 21.31 | 0.10 | 0.47% | 20.70 | 21.50 | 25080 | 5293 | 2.31% |
| 2024-08-22 | 21.43 | 21.21 | -0.36 | -1.67% | 21.14 | 21.78 | 23491 | 5022 | 2.16% |
| 2024-08-21 | 21.78 | 21.57 | -0.04 | -0.19% | 21.39 | 22.31 | 27438 | 5984 | 2.52% |
| 2024-08-20 | 22.22 | 21.61 | -0.63 | -2.83% | 21.45 | 22.31 | 33568 | 7329 | 3.09% |
| 2024-08-19 | 22.85 | 22.24 | -0.58 | -2.54% | 22.15 | 23.07 | 40236 | 9073 | 3.70% |
| 2024-08-16 | 22.45 | 22.82 | 0.42 | 1.88% | 22.45 | 23.40 | 56384 | 12959 | 5.18% |
| 2024-08-15 | 21.63 | 22.40 | 0.49 | 2.24% | 21.63 | 22.96 | 46867 | 10535 | 4.31% |