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 | 32.16 | 31.90 | -0.25 | -0.78% | 31.30 | 32.48 | 88328 | 28002 | 2.09% |
| 2024-11-20 | 31.51 | 32.15 | 0.50 | 1.58% | 31.40 | 32.70 | 124730 | 39977 | 2.95% |
| 2024-11-19 | 30.00 | 31.65 | 1.75 | 5.85% | 30.00 | 32.40 | 153720 | 47990 | 3.64% |
| 2024-11-18 | 31.07 | 29.90 | -1.32 | -4.23% | 29.62 | 31.40 | 141025 | 42578 | 3.34% |
| 2024-11-15 | 33.10 | 31.22 | -2.34 | -6.97% | 31.10 | 33.79 | 179121 | 58127 | 4.24% |
| 2024-11-14 | 37.11 | 33.56 | -2.37 | -6.60% | 33.30 | 37.40 | 171922 | 60309 | 4.07% |
| 2024-11-13 | 35.39 | 35.93 | 0.37 | 1.04% | 33.90 | 36.15 | 183818 | 64452 | 4.35% |
| 2024-11-12 | 35.00 | 35.56 | 0.00 | 0.00% | 35.00 | 36.99 | 260538 | 93338 | 6.17% |
| 2024-11-11 | 32.06 | 35.56 | 4.97 | 16.25% | 32.06 | 36.26 | 310546 | 105201 | 7.35% |
| 2024-11-08 | 31.03 | 30.59 | -0.07 | -0.23% | 30.40 | 31.46 | 134421 | 41546 | 3.18% |
| 2024-11-07 | 29.62 | 30.66 | 0.91 | 3.06% | 29.55 | 30.75 | 124359 | 37734 | 2.94% |
| 2024-11-06 | 30.18 | 29.75 | -0.28 | -0.93% | 29.02 | 30.74 | 117023 | 35205 | 2.77% |
| 2024-11-05 | 29.00 | 30.03 | 0.81 | 2.77% | 28.70 | 30.10 | 123373 | 36547 | 2.92% |
| 2024-11-04 | 28.94 | 29.22 | 0.43 | 1.49% | 28.88 | 29.60 | 69207 | 20209 | 1.64% |
| 2024-11-01 | 30.00 | 28.79 | -1.27 | -4.22% | 28.68 | 30.80 | 138462 | 40384 | 3.28% |
| 2024-10-31 | 30.28 | 30.06 | -0.17 | -0.56% | 29.60 | 30.49 | 122980 | 36838 | 2.91% |
| 2024-10-30 | 29.98 | 30.23 | -0.06 | -0.20% | 29.55 | 31.06 | 114760 | 34748 | 2.72% |
| 2024-10-29 | 32.35 | 30.29 | -2.03 | -6.28% | 30.18 | 32.43 | 172151 | 53447 | 4.07% |
| 2024-10-28 | 32.65 | 32.32 | -0.37 | -1.13% | 31.80 | 32.66 | 95776 | 30879 | 2.27% |
| 2024-10-25 | 31.89 | 32.69 | 1.09 | 3.45% | 31.41 | 33.32 | 158464 | 51351 | 3.75% |
| 2024-10-24 | 33.19 | 31.60 | -1.70 | -5.11% | 31.44 | 33.26 | 181404 | 57858 | 4.29% |
| 2024-10-23 | 33.01 | 33.30 | -0.39 | -1.16% | 32.61 | 34.10 | 135646 | 45279 | 3.21% |
| 2024-10-22 | 32.99 | 33.69 | 1.44 | 4.47% | 32.05 | 34.65 | 231070 | 77566 | 5.47% |
| 2024-10-21 | 32.60 | 32.25 | -0.70 | -2.12% | 32.04 | 33.47 | 198643 | 64759 | 4.70% |
| 2024-10-18 | 30.50 | 32.95 | 2.35 | 7.68% | 30.31 | 33.88 | 238860 | 77588 | 5.65% |
| 2024-10-17 | 29.30 | 30.60 | 1.47 | 5.05% | 29.30 | 31.92 | 214375 | 66338 | 5.07% |
| 2024-10-16 | 29.01 | 29.13 | -0.47 | -1.59% | 28.98 | 30.18 | 121953 | 35999 | 2.89% |
| 2024-10-15 | 30.60 | 29.60 | -1.23 | -3.99% | 29.52 | 31.22 | 214371 | 64633 | 5.07% |
| 2024-10-14 | 33.81 | 30.83 | -1.12 | -3.51% | 30.50 | 33.90 | 248611 | 78033 | 5.88% |
| 2024-10-11 | 34.00 | 31.95 | -2.68 | -7.74% | 31.31 | 34.40 | 139419 | 45589 | 3.30% |
| 2024-10-10 | 37.50 | 34.63 | -2.06 | -5.61% | 34.36 | 37.78 | 183836 | 65869 | 4.35% |
| 2024-10-09 | 36.99 | 36.69 | -2.56 | -6.52% | 35.60 | 39.00 | 224833 | 85092 | 5.32% |
| 2024-10-08 | 41.39 | 39.25 | 4.75 | 13.77% | 35.98 | 41.39 | 287558 | 110183 | 6.81% |
| 2024-09-30 | 30.58 | 34.50 | 4.88 | 16.48% | 30.36 | 35.05 | 228167 | 74740 | 5.40% |
| 2024-09-27 | 28.15 | 29.62 | 2.03 | 7.36% | 27.70 | 29.78 | 83370 | 23967 | 1.97% |
| 2024-09-26 | 26.45 | 27.59 | 1.24 | 4.71% | 26.01 | 27.59 | 88611 | 23719 | 2.10% |
| 2024-09-25 | 26.35 | 26.35 | 0.35 | 1.35% | 26.08 | 27.18 | 121409 | 32359 | 2.87% |
| 2024-09-24 | 24.50 | 26.00 | 1.85 | 7.66% | 24.08 | 26.00 | 128873 | 32373 | 3.05% |
| 2024-09-23 | 24.43 | 24.15 | -0.13 | -0.54% | 23.91 | 24.70 | 53277 | 12958 | 1.26% |
| 2024-09-20 | 24.66 | 24.28 | -0.56 | -2.25% | 24.10 | 24.82 | 46319 | 11283 | 1.10% |
| 2024-09-19 | 24.16 | 24.84 | 0.91 | 3.80% | 23.45 | 25.30 | 107823 | 26488 | 2.55% |
| 2024-09-18 | 23.19 | 23.93 | 0.93 | 4.04% | 23.08 | 24.21 | 94372 | 22347 | 2.23% |
| 2024-09-13 | 23.99 | 23.00 | -0.94 | -3.93% | 22.82 | 23.99 | 73387 | 16984 | 1.74% |
| 2024-09-12 | 24.19 | 23.94 | -0.25 | -1.03% | 23.71 | 24.65 | 47763 | 11507 | 1.13% |
| 2024-09-11 | 23.70 | 24.19 | 0.50 | 2.11% | 23.30 | 24.19 | 49456 | 11808 | 1.17% |
| 2024-09-10 | 23.91 | 23.69 | -0.01 | -0.04% | 23.00 | 23.91 | 55141 | 12948 | 1.31% |
| 2024-09-09 | 24.30 | 23.70 | -1.29 | -5.16% | 23.49 | 24.65 | 82298 | 19713 | 1.95% |
| 2024-09-06 | 25.59 | 24.99 | -0.77 | -2.99% | 23.50 | 25.75 | 127728 | 31217 | 3.02% |
| 2024-09-05 | 25.51 | 25.76 | 0.36 | 1.42% | 25.32 | 26.05 | 54407 | 13989 | 1.29% |
| 2024-09-04 | 24.96 | 25.40 | 0.31 | 1.24% | 24.75 | 25.69 | 57048 | 14411 | 1.35% |
| 2024-09-03 | 25.39 | 25.09 | -0.18 | -0.71% | 24.86 | 26.02 | 73874 | 18752 | 1.75% |
| 2024-09-02 | 27.09 | 25.27 | -1.68 | -6.23% | 25.20 | 27.09 | 101874 | 26360 | 2.41% |
| 2024-08-30 | 26.40 | 26.95 | 0.43 | 1.62% | 26.12 | 27.90 | 121778 | 33184 | 2.88% |
| 2024-08-29 | 25.70 | 26.52 | 0.77 | 2.99% | 25.20 | 26.98 | 85847 | 22585 | 2.03% |
| 2024-08-28 | 27.32 | 25.75 | -1.69 | -6.16% | 25.70 | 27.40 | 112165 | 29595 | 2.65% |
| 2024-08-27 | 28.00 | 27.44 | 1.58 | 6.11% | 26.45 | 28.59 | 197274 | 53761 | 4.67% |
| 2024-08-26 | 25.31 | 25.86 | 0.86 | 3.44% | 25.13 | 26.44 | 81544 | 21126 | 1.93% |
| 2024-08-23 | 25.07 | 25.00 | -0.19 | -0.75% | 24.76 | 25.26 | 66897 | 16677 | 1.58% |
| 2024-08-22 | 26.05 | 25.19 | -0.81 | -3.12% | 25.02 | 26.21 | 59835 | 15172 | 1.42% |
| 2024-08-21 | 26.00 | 26.00 | 0.03 | 0.12% | 25.45 | 26.13 | 40486 | 10470 | 0.96% |
| 2024-08-20 | 26.74 | 25.97 | -0.75 | -2.81% | 25.79 | 26.95 | 64617 | 17026 | 1.53% |
| 2024-08-19 | 26.84 | 26.72 | -0.12 | -0.45% | 26.65 | 27.86 | 91957 | 25019 | 2.18% |
| 2024-08-16 | 25.21 | 26.84 | 1.61 | 6.38% | 25.04 | 27.22 | 132207 | 34850 | 3.13% |
| 2024-08-15 | 24.90 | 25.23 | 0.27 | 1.08% | 24.54 | 25.62 | 59278 | 14885 | 1.40% |