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 | 33.00 | 33.45 | 0.04 | 0.12% | 32.90 | 34.07 | 24849 | 8316 | 2.05% |
| 2024-11-20 | 32.52 | 33.41 | 0.57 | 1.74% | 32.00 | 34.19 | 40032 | 13264 | 3.30% |
| 2024-11-19 | 31.56 | 32.84 | 1.28 | 4.06% | 30.65 | 32.84 | 43265 | 13541 | 3.57% |
| 2024-11-18 | 34.53 | 31.56 | -3.12 | -9.00% | 30.85 | 35.03 | 63269 | 20444 | 5.22% |
| 2024-11-15 | 35.58 | 34.68 | -0.80 | -2.25% | 34.46 | 36.60 | 39375 | 14067 | 3.25% |
| 2024-11-14 | 37.41 | 35.48 | -2.72 | -7.12% | 35.32 | 37.62 | 48539 | 17641 | 4.01% |
| 2024-11-13 | 37.50 | 38.20 | 0.79 | 2.11% | 36.60 | 38.89 | 62644 | 23626 | 5.17% |
| 2024-11-12 | 39.88 | 37.41 | -2.39 | -6.01% | 36.57 | 39.88 | 93830 | 35719 | 7.75% |
| 2024-11-11 | 35.13 | 39.80 | 5.46 | 15.90% | 34.70 | 40.19 | 117092 | 43497 | 9.67% |
| 2024-11-08 | 33.13 | 34.34 | 1.50 | 4.57% | 33.08 | 34.92 | 81974 | 28094 | 6.77% |
| 2024-11-07 | 32.01 | 32.84 | 0.92 | 2.88% | 31.78 | 33.14 | 44022 | 14267 | 3.63% |
| 2024-11-06 | 31.31 | 31.92 | 0.40 | 1.27% | 31.28 | 33.08 | 66055 | 21396 | 5.45% |
| 2024-11-05 | 29.60 | 31.52 | 1.90 | 6.41% | 29.50 | 31.74 | 62096 | 19326 | 5.13% |
| 2024-11-04 | 28.26 | 29.62 | 1.40 | 4.96% | 28.04 | 30.52 | 48694 | 14470 | 4.02% |
| 2024-11-01 | 29.97 | 28.22 | -1.75 | -5.84% | 28.22 | 29.97 | 32642 | 9417 | 2.69% |
| 2024-10-31 | 29.00 | 29.97 | 0.63 | 2.15% | 28.93 | 30.50 | 31569 | 9422 | 2.61% |
| 2024-10-30 | 28.94 | 29.34 | 0.22 | 0.76% | 28.69 | 29.50 | 27710 | 8053 | 2.29% |
| 2024-10-29 | 30.86 | 29.12 | -1.53 | -4.99% | 29.05 | 31.06 | 44949 | 13489 | 3.71% |
| 2024-10-28 | 30.35 | 30.65 | -0.36 | -1.16% | 30.14 | 30.87 | 40542 | 12333 | 3.35% |
| 2024-10-25 | 30.61 | 31.01 | 0.11 | 0.36% | 30.36 | 31.43 | 38630 | 11941 | 3.19% |
| 2024-10-24 | 30.97 | 30.90 | -0.45 | -1.44% | 30.55 | 31.35 | 25283 | 7808 | 2.09% |
| 2024-10-23 | 32.48 | 31.35 | -1.18 | -3.63% | 31.00 | 32.98 | 46767 | 14977 | 3.86% |
| 2024-10-22 | 33.33 | 32.53 | 0.12 | 0.37% | 32.00 | 34.67 | 56331 | 18750 | 4.65% |
| 2024-10-21 | 31.98 | 32.41 | 0.71 | 2.24% | 31.53 | 33.97 | 64282 | 20982 | 5.31% |
| 2024-10-18 | 30.38 | 31.70 | 1.20 | 3.93% | 29.60 | 32.87 | 63217 | 19590 | 5.22% |
| 2024-10-17 | 30.80 | 30.50 | 1.00 | 3.39% | 30.46 | 32.30 | 59629 | 18779 | 4.92% |
| 2024-10-16 | 28.71 | 29.50 | -0.01 | -0.03% | 28.13 | 29.99 | 23473 | 6869 | 1.94% |
| 2024-10-15 | 29.86 | 29.51 | -0.28 | -0.94% | 29.02 | 31.62 | 47652 | 14509 | 3.93% |
| 2024-10-14 | 28.85 | 29.79 | 1.14 | 3.98% | 27.50 | 29.90 | 41692 | 11970 | 3.44% |
| 2024-10-11 | 30.50 | 28.65 | -1.97 | -6.43% | 28.17 | 30.50 | 35364 | 10293 | 2.92% |
| 2024-10-10 | 32.39 | 30.62 | -1.74 | -5.38% | 30.61 | 33.28 | 48069 | 15286 | 3.97% |
| 2024-10-09 | 34.60 | 32.36 | -4.24 | -11.58% | 32.00 | 35.22 | 75595 | 25603 | 6.24% |
| 2024-10-08 | 37.20 | 36.60 | 5.54 | 17.84% | 32.06 | 37.22 | 109864 | 38721 | 9.07% |
| 2024-09-30 | 28.00 | 31.06 | 4.91 | 18.78% | 27.19 | 31.21 | 81760 | 24003 | 6.75% |
| 2024-09-27 | 24.89 | 26.15 | 1.70 | 6.95% | 24.70 | 26.20 | 22676 | 5760 | 1.87% |
| 2024-09-26 | 23.60 | 24.45 | 0.83 | 3.51% | 23.51 | 24.66 | 28712 | 6933 | 2.37% |
| 2024-09-25 | 23.91 | 23.62 | -0.06 | -0.25% | 23.60 | 24.66 | 30878 | 7448 | 2.55% |
| 2024-09-24 | 22.87 | 23.68 | 0.80 | 3.50% | 22.40 | 23.85 | 28786 | 6687 | 2.38% |
| 2024-09-23 | 23.19 | 22.88 | -0.31 | -1.34% | 22.80 | 23.39 | 19144 | 4402 | 1.58% |
| 2024-09-20 | 23.00 | 23.19 | 0.29 | 1.27% | 22.92 | 23.48 | 21462 | 4988 | 1.77% |
| 2024-09-19 | 22.05 | 22.90 | 0.98 | 4.47% | 21.73 | 23.28 | 25096 | 5660 | 2.07% |
| 2024-09-18 | 22.00 | 21.92 | 0.14 | 0.64% | 21.12 | 22.31 | 16843 | 3659 | 1.39% |
| 2024-09-13 | 22.61 | 21.78 | -0.88 | -3.88% | 21.76 | 22.77 | 14910 | 3295 | 1.23% |
| 2024-09-12 | 23.02 | 22.66 | -0.23 | -1.00% | 22.65 | 23.17 | 14376 | 3291 | 1.19% |
| 2024-09-11 | 22.78 | 22.89 | 0.05 | 0.22% | 22.50 | 23.29 | 19353 | 4443 | 1.60% |
| 2024-09-10 | 22.27 | 22.84 | 0.58 | 2.61% | 21.83 | 23.15 | 23079 | 5194 | 1.91% |
| 2024-09-09 | 22.44 | 22.26 | -0.44 | -1.94% | 22.00 | 22.65 | 15658 | 3487 | 1.29% |
| 2024-09-06 | 23.56 | 22.70 | -0.86 | -3.65% | 22.60 | 23.57 | 22718 | 5215 | 1.88% |
| 2024-09-05 | 23.75 | 23.56 | -0.19 | -0.80% | 23.42 | 24.00 | 20940 | 4962 | 1.73% |
| 2024-09-04 | 24.19 | 23.75 | -0.40 | -1.66% | 23.47 | 24.30 | 28846 | 6849 | 2.38% |
| 2024-09-03 | 23.65 | 24.15 | 0.56 | 2.37% | 23.35 | 24.60 | 42218 | 10109 | 3.48% |
| 2024-09-02 | 24.00 | 23.59 | -0.51 | -2.12% | 23.57 | 24.54 | 45628 | 10959 | 3.77% |
| 2024-08-30 | 21.70 | 24.10 | 2.60 | 12.09% | 21.41 | 25.29 | 77532 | 18455 | 6.40% |
| 2024-08-29 | 21.00 | 21.50 | 0.31 | 1.46% | 20.82 | 21.88 | 26642 | 5728 | 2.20% |
| 2024-08-28 | 21.00 | 21.19 | -0.64 | -2.93% | 20.72 | 21.63 | 35030 | 7417 | 2.89% |
| 2024-08-27 | 23.56 | 21.83 | -2.09 | -8.74% | 21.75 | 23.88 | 50903 | 11514 | 4.20% |
| 2024-08-26 | 24.55 | 23.92 | -0.40 | -1.64% | 23.29 | 24.63 | 52093 | 12375 | 4.30% |
| 2024-08-23 | 22.78 | 24.32 | 1.42 | 6.20% | 22.54 | 24.90 | 73951 | 17928 | 6.10% |
| 2024-08-22 | 23.80 | 22.90 | -0.98 | -4.10% | 22.68 | 24.45 | 39380 | 9210 | 3.25% |
| 2024-08-21 | 22.90 | 23.88 | 0.81 | 3.51% | 22.90 | 24.57 | 40947 | 9754 | 3.38% |
| 2024-08-20 | 23.40 | 23.07 | -0.86 | -3.59% | 22.87 | 24.23 | 40257 | 9410 | 3.32% |
| 2024-08-19 | 24.29 | 23.93 | 0.35 | 1.48% | 23.69 | 25.19 | 72878 | 17763 | 6.02% |
| 2024-08-16 | 22.40 | 23.58 | 1.39 | 6.26% | 22.16 | 24.39 | 62258 | 14510 | 5.14% |
| 2024-08-15 | 21.63 | 22.19 | 0.54 | 2.49% | 21.10 | 23.18 | 30441 | 6791 | 2.51% |