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 | 33.14 | 33.60 | 0.52 | 1.57% | 32.61 | 34.56 | 18882 | 6389 | 2.43% |
| 2024-11-20 | 33.07 | 33.08 | 0.29 | 0.88% | 31.50 | 33.45 | 23155 | 7533 | 2.98% |
| 2024-11-19 | 32.00 | 32.79 | 0.89 | 2.79% | 31.38 | 33.44 | 20861 | 6724 | 2.69% |
| 2024-11-18 | 35.39 | 31.90 | -3.49 | -9.86% | 31.56 | 35.67 | 28207 | 9333 | 3.63% |
| 2024-11-15 | 37.85 | 35.39 | -2.31 | -6.13% | 34.73 | 38.77 | 18912 | 6949 | 2.43% |
| 2024-11-14 | 39.81 | 37.70 | -2.49 | -6.20% | 37.63 | 40.48 | 14531 | 5662 | 1.87% |
| 2024-11-13 | 39.91 | 40.19 | -0.12 | -0.30% | 38.94 | 40.99 | 16736 | 6682 | 2.15% |
| 2024-11-12 | 42.92 | 40.31 | -2.66 | -6.19% | 39.59 | 42.92 | 19992 | 8218 | 2.57% |
| 2024-11-11 | 40.64 | 42.97 | 3.92 | 10.04% | 39.05 | 44.18 | 36359 | 15397 | 4.68% |
| 2024-11-08 | 38.40 | 39.05 | 1.82 | 4.89% | 37.27 | 42.29 | 35656 | 14227 | 4.59% |
| 2024-11-07 | 35.48 | 37.23 | 1.27 | 3.53% | 34.80 | 37.76 | 24350 | 8804 | 3.13% |
| 2024-11-06 | 35.35 | 35.96 | 0.45 | 1.27% | 35.06 | 37.50 | 24817 | 9005 | 3.19% |
| 2024-11-05 | 33.60 | 35.51 | 1.65 | 4.87% | 33.00 | 36.48 | 16289 | 5675 | 2.10% |
| 2024-11-04 | 34.19 | 33.86 | -0.32 | -0.94% | 33.00 | 34.78 | 18199 | 6152 | 2.34% |
| 2024-11-01 | 37.37 | 34.18 | -3.55 | -9.41% | 33.85 | 40.41 | 32926 | 12203 | 4.24% |
| 2024-10-31 | 36.00 | 37.73 | 2.01 | 5.63% | 36.00 | 40.88 | 36499 | 14051 | 4.70% |
| 2024-10-30 | 35.50 | 35.72 | -1.36 | -3.67% | 33.61 | 36.50 | 28210 | 9898 | 3.63% |
| 2024-10-29 | 36.68 | 37.08 | 0.03 | 0.08% | 34.64 | 38.40 | 29635 | 10716 | 3.81% |
| 2024-10-28 | 35.69 | 37.05 | 2.62 | 7.61% | 35.69 | 40.10 | 42709 | 16087 | 5.50% |
| 2024-10-25 | 31.08 | 34.43 | 3.63 | 11.79% | 29.39 | 34.64 | 39737 | 12917 | 5.12% |
| 2024-10-24 | 28.15 | 30.80 | 1.97 | 6.83% | 28.15 | 33.79 | 38215 | 11537 | 4.92% |
| 2024-10-23 | 27.80 | 28.83 | 1.66 | 6.11% | 26.77 | 29.19 | 29256 | 8329 | 3.77% |
| 2024-10-22 | 28.80 | 27.17 | -1.43 | -5.00% | 26.93 | 28.80 | 22078 | 6111 | 2.84% |
| 2024-10-21 | 28.00 | 28.60 | 0.59 | 2.11% | 27.47 | 29.78 | 28518 | 8113 | 3.67% |
| 2024-10-18 | 26.21 | 28.01 | 1.55 | 5.86% | 25.88 | 28.56 | 27393 | 7515 | 3.53% |
| 2024-10-17 | 26.52 | 26.46 | 0.43 | 1.65% | 26.01 | 27.48 | 20621 | 5539 | 2.65% |
| 2024-10-16 | 24.79 | 26.03 | 0.43 | 1.68% | 24.66 | 26.15 | 13357 | 3384 | 1.72% |
| 2024-10-15 | 24.91 | 25.60 | 0.45 | 1.79% | 24.65 | 27.35 | 27425 | 7165 | 3.53% |
| 2024-10-14 | 23.70 | 25.15 | 1.45 | 6.12% | 22.88 | 25.43 | 24687 | 5951 | 3.18% |
| 2024-10-11 | 25.45 | 23.70 | -2.30 | -8.85% | 23.45 | 25.99 | 27721 | 6766 | 3.57% |
| 2024-10-10 | 29.54 | 26.00 | -2.55 | -8.93% | 26.00 | 30.64 | 40031 | 11101 | 5.15% |
| 2024-10-09 | 28.79 | 28.55 | 0.21 | 0.74% | 26.02 | 33.26 | 50156 | 14670 | 6.46% |
| 2024-10-08 | 28.34 | 28.34 | 4.72 | 19.98% | 26.80 | 28.34 | 34994 | 9853 | 4.50% |
| 2024-09-30 | 20.76 | 23.62 | 3.94 | 20.02% | 20.76 | 23.62 | 25727 | 5685 | 3.31% |
| 2024-09-27 | 18.45 | 19.68 | 1.32 | 7.19% | 18.45 | 19.87 | 5597 | 1068 | 0.72% |
| 2024-09-26 | 17.74 | 18.36 | 0.37 | 2.06% | 17.72 | 18.46 | 9585 | 1738 | 1.23% |
| 2024-09-25 | 18.03 | 17.99 | 0.11 | 0.62% | 17.97 | 18.50 | 9003 | 1641 | 1.16% |
| 2024-09-24 | 17.55 | 17.88 | 0.23 | 1.30% | 17.21 | 18.11 | 11133 | 1976 | 1.43% |
| 2024-09-23 | 17.64 | 17.65 | 0.27 | 1.55% | 17.34 | 18.00 | 11133 | 1968 | 1.43% |
| 2024-09-20 | 16.79 | 17.38 | 0.73 | 4.38% | 16.65 | 18.23 | 15901 | 2770 | 2.05% |
| 2024-09-19 | 16.01 | 16.65 | 0.53 | 3.29% | 16.01 | 16.80 | 5194 | 855 | 0.67% |
| 2024-09-18 | 16.58 | 16.12 | -0.39 | -2.36% | 15.86 | 16.62 | 4706 | 759 | 0.61% |
| 2024-09-13 | 17.10 | 16.51 | -0.52 | -3.05% | 16.45 | 17.12 | 5798 | 971 | 0.75% |
| 2024-09-12 | 16.96 | 17.03 | 0.11 | 0.65% | 16.93 | 17.32 | 6272 | 1076 | 0.81% |
| 2024-09-11 | 16.62 | 16.92 | -0.02 | -0.12% | 16.62 | 17.12 | 3267 | 552 | 0.42% |
| 2024-09-10 | 16.65 | 16.94 | 0.32 | 1.93% | 16.45 | 17.20 | 5271 | 883 | 0.68% |
| 2024-09-09 | 16.62 | 16.62 | -0.21 | -1.25% | 16.41 | 16.98 | 4936 | 821 | 0.64% |
| 2024-09-06 | 17.75 | 16.83 | -0.92 | -5.18% | 16.80 | 17.82 | 7955 | 1365 | 1.02% |
| 2024-09-05 | 17.72 | 17.75 | 0.11 | 0.62% | 17.53 | 18.00 | 4668 | 830 | 0.60% |
| 2024-09-04 | 17.94 | 17.64 | -0.32 | -1.78% | 17.61 | 18.04 | 4560 | 811 | 0.59% |
| 2024-09-03 | 17.59 | 17.96 | 0.46 | 2.63% | 17.43 | 18.13 | 7465 | 1332 | 0.96% |
| 2024-09-02 | 18.69 | 17.50 | -1.00 | -5.41% | 17.30 | 18.69 | 10936 | 1950 | 1.41% |
| 2024-08-30 | 17.58 | 18.50 | 0.92 | 5.23% | 17.43 | 19.18 | 13063 | 2406 | 1.68% |
| 2024-08-29 | 17.28 | 17.58 | -0.32 | -1.79% | 17.12 | 17.74 | 8041 | 1403 | 1.04% |
| 2024-08-28 | 17.57 | 17.90 | 0.05 | 0.28% | 17.26 | 18.28 | 5883 | 1054 | 0.76% |
| 2024-08-27 | 18.15 | 17.85 | -0.38 | -2.08% | 17.69 | 18.37 | 5326 | 954 | 0.69% |
| 2024-08-26 | 18.02 | 18.23 | 0.06 | 0.33% | 17.89 | 18.50 | 3896 | 710 | 0.50% |
| 2024-08-23 | 18.01 | 18.17 | 0.23 | 1.28% | 17.70 | 18.34 | 5269 | 952 | 0.68% |
| 2024-08-22 | 18.28 | 17.94 | -0.37 | -2.02% | 17.92 | 18.67 | 3377 | 614 | 0.43% |
| 2024-08-21 | 18.57 | 18.31 | -0.28 | -1.51% | 18.26 | 18.80 | 3563 | 660 | 0.46% |
| 2024-08-20 | 19.50 | 18.59 | -0.74 | -3.83% | 18.52 | 19.55 | 6468 | 1218 | 0.83% |
| 2024-08-19 | 19.00 | 19.33 | 0.29 | 1.52% | 19.00 | 19.55 | 6393 | 1236 | 0.82% |
| 2024-08-16 | 19.23 | 19.04 | -0.19 | -0.99% | 19.01 | 19.39 | 3588 | 688 | 0.46% |
| 2024-08-15 | 18.96 | 19.23 | 0.13 | 0.68% | 18.83 | 19.68 | 4993 | 961 | 0.64% |
| 2024-08-14 | 19.11 | 19.10 | -0.04 | -0.21% | 18.90 | 19.29 | 3866 | 738 | 0.50% |
| 2024-08-13 | 19.24 | 19.14 | -0.07 | -0.36% | 18.80 | 19.38 | 4580 | 873 | 0.59% |