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 | 33.19 | 32.78 | -0.40 | -1.21% | 32.40 | 33.54 | 78077 | 25589 | 0.94% |
| 2024-11-20 | 33.34 | 33.18 | 0.25 | 0.76% | 32.62 | 34.06 | 60993 | 20386 | 0.73% |
| 2024-11-19 | 33.28 | 32.93 | -0.05 | -0.15% | 31.78 | 33.89 | 67941 | 22187 | 0.82% |
| 2024-11-18 | 32.46 | 32.98 | 0.70 | 2.17% | 31.40 | 33.76 | 115876 | 37992 | 1.39% |
| 2024-11-15 | 33.70 | 32.28 | -1.52 | -4.50% | 32.21 | 34.40 | 62663 | 20797 | 0.75% |
| 2024-11-14 | 34.70 | 33.80 | -1.39 | -3.95% | 33.64 | 35.30 | 55444 | 19082 | 0.67% |
| 2024-11-13 | 34.59 | 35.19 | 0.35 | 1.00% | 32.80 | 35.42 | 116917 | 39971 | 1.41% |
| 2024-11-12 | 34.91 | 34.84 | -0.16 | -0.46% | 34.28 | 35.59 | 113647 | 39693 | 1.37% |
| 2024-11-11 | 37.00 | 35.00 | -2.07 | -5.58% | 34.45 | 37.77 | 169652 | 60848 | 2.04% |
| 2024-11-08 | 36.55 | 37.07 | 0.47 | 1.28% | 36.54 | 39.28 | 101525 | 38404 | 1.22% |
| 2024-11-07 | 36.17 | 36.60 | -0.20 | -0.54% | 35.21 | 36.96 | 85692 | 30986 | 1.03% |
| 2024-11-06 | 37.50 | 36.80 | -0.53 | -1.42% | 36.11 | 39.39 | 129544 | 48745 | 1.56% |
| 2024-11-05 | 34.89 | 37.33 | 1.88 | 5.30% | 33.79 | 38.97 | 189032 | 68652 | 2.27% |
| 2024-11-04 | 34.15 | 35.45 | 0.46 | 1.31% | 34.15 | 35.99 | 115478 | 40515 | 1.39% |
| 2024-11-01 | 34.96 | 34.99 | 0.13 | 0.37% | 34.06 | 36.91 | 161713 | 57544 | 1.94% |
| 2024-10-31 | 34.38 | 34.86 | 0.16 | 0.46% | 32.69 | 36.40 | 160031 | 55194 | 1.92% |
| 2024-10-30 | 34.33 | 34.70 | 0.27 | 0.78% | 33.55 | 35.58 | 154098 | 53130 | 1.85% |
| 2024-10-29 | 31.70 | 34.43 | 2.85 | 9.02% | 31.50 | 35.96 | 239431 | 81603 | 2.88% |
| 2024-10-28 | 32.13 | 31.58 | -0.68 | -2.11% | 30.50 | 32.13 | 126104 | 39259 | 1.52% |
| 2024-10-25 | 32.60 | 32.26 | 0.37 | 1.16% | 31.30 | 32.88 | 124388 | 39938 | 1.50% |
| 2024-10-24 | 32.28 | 31.89 | -0.41 | -1.27% | 30.81 | 33.15 | 166275 | 52895 | 2.00% |
| 2024-10-23 | 32.18 | 32.30 | -0.08 | -0.25% | 31.71 | 34.20 | 179059 | 58975 | 2.15% |
| 2024-10-22 | 33.60 | 32.38 | -1.92 | -5.60% | 31.20 | 34.20 | 243264 | 79361 | 2.92% |
| 2024-10-21 | 32.88 | 34.30 | 1.84 | 5.67% | 32.58 | 38.80 | 329791 | 115142 | 3.96% |
| 2024-10-18 | 26.99 | 32.46 | 5.41 | 20.00% | 26.91 | 32.46 | 218834 | 67684 | 2.63% |
| 2024-10-17 | 26.30 | 27.05 | 1.36 | 5.29% | 25.74 | 27.94 | 95324 | 25865 | 1.15% |
| 2024-10-16 | 25.18 | 25.69 | -0.74 | -2.80% | 25.00 | 26.30 | 64803 | 16674 | 0.78% |
| 2024-10-15 | 27.76 | 26.43 | -1.08 | -3.93% | 26.30 | 27.93 | 110604 | 29837 | 1.33% |
| 2024-10-14 | 24.56 | 27.51 | 2.73 | 11.02% | 24.42 | 28.10 | 160177 | 42399 | 1.93% |
| 2024-10-11 | 24.50 | 24.78 | 0.02 | 0.08% | 23.41 | 25.86 | 118739 | 29334 | 1.43% |
| 2024-10-10 | 25.42 | 24.76 | -0.55 | -2.17% | 24.50 | 26.70 | 146418 | 37235 | 1.76% |
| 2024-10-09 | 27.11 | 25.31 | -4.02 | -13.71% | 24.90 | 28.67 | 192364 | 51447 | 2.31% |
| 2024-10-08 | 29.05 | 29.33 | 4.88 | 19.96% | 25.22 | 29.33 | 209309 | 57642 | 2.52% |
| 2024-09-30 | 22.80 | 24.45 | 2.96 | 13.77% | 21.48 | 24.72 | 210603 | 48360 | 2.53% |
| 2024-09-27 | 20.20 | 21.49 | 1.43 | 7.13% | 20.07 | 21.69 | 62257 | 12861 | 0.75% |
| 2024-09-26 | 19.90 | 20.06 | 0.22 | 1.11% | 19.23 | 20.10 | 126054 | 24817 | 1.52% |
| 2024-09-25 | 19.56 | 19.84 | 0.93 | 4.92% | 19.55 | 20.80 | 234918 | 47361 | 2.82% |
| 2024-09-24 | 17.10 | 18.91 | 1.90 | 11.17% | 17.06 | 19.01 | 162895 | 29627 | 1.96% |
| 2024-09-23 | 17.17 | 17.01 | -0.01 | -0.06% | 16.66 | 17.70 | 69244 | 11889 | 0.83% |
| 2024-09-20 | 16.88 | 17.02 | 0.22 | 1.31% | 16.70 | 17.32 | 80247 | 13655 | 0.96% |
| 2024-09-19 | 16.93 | 16.80 | 0.04 | 0.24% | 16.57 | 17.00 | 90902 | 15243 | 1.09% |
| 2024-09-18 | 17.70 | 16.76 | -0.92 | -5.20% | 16.60 | 17.71 | 112590 | 19023 | 1.35% |
| 2024-09-13 | 17.48 | 17.68 | 0.14 | 0.80% | 17.39 | 18.36 | 124506 | 22361 | 1.50% |
| 2024-09-12 | 17.88 | 17.54 | 0.39 | 2.27% | 17.22 | 18.04 | 101236 | 17850 | 1.22% |
| 2024-09-11 | 17.24 | 17.15 | 0.06 | 0.35% | 17.01 | 17.85 | 94734 | 16535 | 1.14% |
| 2024-09-10 | 17.25 | 17.09 | -0.05 | -0.29% | 16.90 | 17.26 | 52171 | 8900 | 0.63% |
| 2024-09-09 | 17.05 | 17.14 | 0.09 | 0.53% | 16.92 | 17.37 | 72570 | 12449 | 0.87% |
| 2024-09-06 | 17.93 | 17.05 | -0.67 | -3.78% | 16.99 | 17.93 | 65415 | 11295 | 0.79% |
| 2024-09-05 | 17.79 | 17.72 | 0.01 | 0.06% | 17.64 | 18.15 | 72031 | 12831 | 0.87% |
| 2024-09-04 | 17.85 | 17.71 | -0.56 | -3.07% | 17.41 | 17.99 | 87209 | 15449 | 1.05% |
| 2024-09-03 | 18.19 | 18.27 | 0.06 | 0.33% | 17.91 | 18.49 | 64643 | 11788 | 0.78% |
| 2024-09-02 | 18.91 | 18.21 | -0.91 | -4.76% | 18.10 | 19.27 | 125234 | 23163 | 1.51% |
| 2024-08-30 | 18.99 | 19.12 | 0.18 | 0.95% | 18.70 | 19.70 | 113145 | 21790 | 1.36% |
| 2024-08-29 | 19.27 | 18.94 | -0.58 | -2.97% | 18.28 | 19.58 | 117831 | 22031 | 1.42% |
| 2024-08-28 | 19.23 | 19.52 | 0.22 | 1.14% | 19.20 | 20.05 | 76938 | 15122 | 0.92% |
| 2024-08-27 | 19.59 | 19.30 | -0.21 | -1.08% | 19.21 | 19.75 | 56359 | 10972 | 0.68% |
| 2024-08-26 | 19.60 | 19.51 | -0.17 | -0.86% | 19.32 | 19.98 | 72345 | 14156 | 0.87% |
| 2024-08-23 | 20.12 | 19.68 | -0.59 | -2.91% | 19.38 | 20.36 | 76420 | 15093 | 2.48% |
| 2024-08-22 | 20.37 | 20.27 | -0.25 | -1.22% | 19.80 | 20.46 | 59094 | 11920 | 1.92% |
| 2024-08-21 | 19.67 | 20.52 | 0.85 | 4.32% | 19.60 | 21.45 | 97800 | 20196 | 3.17% |
| 2024-08-20 | 19.94 | 19.67 | -0.23 | -1.16% | 19.51 | 20.28 | 41785 | 8274 | 1.36% |
| 2024-08-19 | 19.98 | 19.90 | -0.25 | -1.24% | 19.75 | 20.54 | 50490 | 10140 | 1.64% |
| 2024-08-16 | 19.80 | 20.15 | -0.03 | -0.15% | 19.80 | 20.91 | 72888 | 14951 | 2.36% |
| 2024-08-15 | 20.35 | 20.18 | -0.35 | -1.70% | 20.10 | 20.72 | 87472 | 17807 | 2.84% |
| 2024-08-14 | 21.87 | 20.53 | -0.96 | -4.47% | 20.37 | 21.98 | 92384 | 19313 | 3.00% |
| 2024-08-13 | 21.29 | 21.49 | 0.42 | 1.99% | 21.00 | 21.70 | 91930 | 19624 | 2.98% |