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 | 32.90 | 32.59 | -0.38 | -1.15% | 32.00 | 33.89 | 36120 | 11866 | 2.25% |
| 2024-11-20 | 32.60 | 32.97 | 0.13 | 0.40% | 32.35 | 33.44 | 38893 | 12793 | 2.43% |
| 2024-11-19 | 32.40 | 32.84 | 0.34 | 1.05% | 31.00 | 33.10 | 43897 | 14121 | 2.74% |
| 2024-11-18 | 33.80 | 32.50 | -1.53 | -4.50% | 31.23 | 34.30 | 66855 | 21696 | 4.17% |
| 2024-11-15 | 34.38 | 34.03 | -0.23 | -0.67% | 33.11 | 35.08 | 45102 | 15466 | 2.81% |
| 2024-11-14 | 36.03 | 34.26 | -2.55 | -6.93% | 34.20 | 36.88 | 65491 | 22995 | 4.09% |
| 2024-11-13 | 38.98 | 36.81 | -2.19 | -5.62% | 35.00 | 38.98 | 91282 | 33283 | 5.70% |
| 2024-11-12 | 39.86 | 39.00 | -1.00 | -2.50% | 38.20 | 40.94 | 91935 | 36122 | 5.74% |
| 2024-11-11 | 35.00 | 40.00 | 5.00 | 14.29% | 34.99 | 41.40 | 104658 | 39867 | 6.53% |
| 2024-11-08 | 33.50 | 35.00 | 2.27 | 6.94% | 33.50 | 36.20 | 92783 | 32742 | 5.79% |
| 2024-11-07 | 33.30 | 32.73 | -0.62 | -1.86% | 32.00 | 35.22 | 79895 | 26260 | 4.99% |
| 2024-11-06 | 32.59 | 33.35 | 0.82 | 2.52% | 32.55 | 35.49 | 96267 | 32687 | 6.01% |
| 2024-11-05 | 29.95 | 32.53 | 2.46 | 8.18% | 29.75 | 32.70 | 94036 | 29612 | 5.87% |
| 2024-11-04 | 28.74 | 30.07 | 1.27 | 4.41% | 28.71 | 30.50 | 51047 | 15229 | 3.19% |
| 2024-11-01 | 30.65 | 28.80 | -2.38 | -7.63% | 28.70 | 31.46 | 78589 | 23146 | 4.90% |
| 2024-10-31 | 29.20 | 31.18 | 1.98 | 6.78% | 28.82 | 31.59 | 98468 | 30107 | 6.14% |
| 2024-10-30 | 29.78 | 29.20 | -1.08 | -3.57% | 28.75 | 30.80 | 64215 | 18974 | 4.01% |
| 2024-10-29 | 31.00 | 30.28 | -1.49 | -4.69% | 29.01 | 32.33 | 93496 | 28621 | 5.83% |
| 2024-10-28 | 31.57 | 31.77 | -0.28 | -0.87% | 31.15 | 32.50 | 52962 | 16760 | 3.30% |
| 2024-10-25 | 32.60 | 32.05 | -0.60 | -1.84% | 31.20 | 32.97 | 76655 | 24535 | 4.78% |
| 2024-10-24 | 33.60 | 32.65 | -1.38 | -4.06% | 31.61 | 33.60 | 87377 | 28453 | 5.45% |
| 2024-10-23 | 30.86 | 34.03 | 3.03 | 9.77% | 30.80 | 37.00 | 174396 | 59905 | 10.88% |
| 2024-10-22 | 33.46 | 31.00 | -2.52 | -7.52% | 30.00 | 33.46 | 179531 | 56549 | 11.20% |
| 2024-10-21 | 28.50 | 33.52 | 5.59 | 20.01% | 28.00 | 33.52 | 189686 | 61244 | 11.84% |
| 2024-10-18 | 26.30 | 27.93 | 1.09 | 4.06% | 26.28 | 28.67 | 65837 | 18207 | 4.11% |
| 2024-10-17 | 27.90 | 26.84 | -0.86 | -3.10% | 26.68 | 28.03 | 53766 | 14587 | 3.35% |
| 2024-10-16 | 25.29 | 27.70 | 1.91 | 7.41% | 25.27 | 28.85 | 80405 | 21993 | 5.02% |
| 2024-10-15 | 25.70 | 25.79 | -0.21 | -0.81% | 25.31 | 27.49 | 46923 | 12378 | 2.93% |
| 2024-10-14 | 24.58 | 26.00 | 1.52 | 6.21% | 24.15 | 26.19 | 49321 | 12471 | 3.08% |
| 2024-10-11 | 26.00 | 24.48 | -2.28 | -8.52% | 24.28 | 26.40 | 41931 | 10504 | 2.62% |
| 2024-10-10 | 28.00 | 26.76 | -0.20 | -0.74% | 25.76 | 28.18 | 70052 | 18862 | 4.37% |
| 2024-10-09 | 28.53 | 26.96 | -3.54 | -11.61% | 26.83 | 29.80 | 90850 | 25812 | 5.67% |
| 2024-10-08 | 30.48 | 30.50 | 5.08 | 19.98% | 27.66 | 30.50 | 122366 | 35998 | 7.64% |
| 2024-09-30 | 22.99 | 25.42 | 4.02 | 18.79% | 22.40 | 25.68 | 117946 | 28869 | 7.36% |
| 2024-09-27 | 19.84 | 21.40 | 1.85 | 9.46% | 19.79 | 21.55 | 32367 | 6574 | 2.02% |
| 2024-09-26 | 18.29 | 19.55 | 1.21 | 6.60% | 18.08 | 19.69 | 43791 | 8329 | 2.73% |
| 2024-09-25 | 18.02 | 18.34 | 0.58 | 3.27% | 18.02 | 18.88 | 34785 | 6418 | 2.17% |
| 2024-09-24 | 17.31 | 17.76 | 0.66 | 3.86% | 16.80 | 17.76 | 28293 | 4925 | 1.77% |
| 2024-09-23 | 17.43 | 17.10 | -0.25 | -1.44% | 17.07 | 17.55 | 11007 | 1903 | 0.69% |
| 2024-09-20 | 17.60 | 17.35 | -0.21 | -1.20% | 17.21 | 17.69 | 11122 | 1933 | 0.69% |
| 2024-09-19 | 17.50 | 17.56 | 0.32 | 1.86% | 17.09 | 17.64 | 12673 | 2202 | 0.79% |
| 2024-09-18 | 17.64 | 17.24 | -0.39 | -2.21% | 17.00 | 17.68 | 12239 | 2106 | 0.76% |
| 2024-09-13 | 17.93 | 17.63 | -0.30 | -1.67% | 17.53 | 18.29 | 11777 | 2082 | 0.73% |
| 2024-09-12 | 18.02 | 17.93 | -0.09 | -0.50% | 17.90 | 18.42 | 14866 | 2701 | 0.93% |
| 2024-09-11 | 17.65 | 18.02 | 0.01 | 0.06% | 17.65 | 18.07 | 17909 | 3209 | 1.12% |
| 2024-09-10 | 17.68 | 18.01 | 0.26 | 1.46% | 17.43 | 18.04 | 14941 | 2650 | 0.93% |
| 2024-09-09 | 17.53 | 17.75 | -0.19 | -1.06% | 17.53 | 18.08 | 11890 | 2116 | 0.74% |
| 2024-09-06 | 18.36 | 17.94 | -0.44 | -2.39% | 17.90 | 18.56 | 12360 | 2241 | 0.77% |
| 2024-09-05 | 18.35 | 18.38 | 0.04 | 0.22% | 18.22 | 18.63 | 14547 | 2678 | 0.91% |
| 2024-09-04 | 18.50 | 18.34 | -0.01 | -0.05% | 18.00 | 18.52 | 20968 | 3831 | 1.31% |
| 2024-09-03 | 17.99 | 18.35 | 0.36 | 2.00% | 17.82 | 18.38 | 16326 | 2966 | 1.02% |
| 2024-09-02 | 18.03 | 17.99 | -0.10 | -0.55% | 17.70 | 18.37 | 26202 | 4737 | 1.63% |
| 2024-08-30 | 17.60 | 18.09 | 0.40 | 2.26% | 17.60 | 18.44 | 28680 | 5211 | 1.79% |
| 2024-08-29 | 17.27 | 17.69 | 0.39 | 2.25% | 17.01 | 17.88 | 26316 | 4627 | 1.64% |
| 2024-08-28 | 16.79 | 17.30 | 0.30 | 1.76% | 16.76 | 17.98 | 31124 | 5449 | 1.94% |
| 2024-08-27 | 17.49 | 17.00 | -0.60 | -3.41% | 16.88 | 17.52 | 23737 | 4062 | 1.48% |
| 2024-08-26 | 17.21 | 17.60 | 0.23 | 1.32% | 17.21 | 17.75 | 22621 | 3967 | 1.41% |
| 2024-08-23 | 17.72 | 17.37 | -0.43 | -2.42% | 17.34 | 17.85 | 22887 | 4010 | 1.43% |
| 2024-08-22 | 17.90 | 17.80 | -0.01 | -0.06% | 17.71 | 18.66 | 27270 | 4930 | 1.70% |
| 2024-08-21 | 18.11 | 17.81 | -0.30 | -1.66% | 17.75 | 18.50 | 20405 | 3685 | 1.27% |
| 2024-08-20 | 18.67 | 18.11 | -0.56 | -3.00% | 18.10 | 18.85 | 20271 | 3722 | 1.26% |
| 2024-08-19 | 18.30 | 18.67 | 0.27 | 1.47% | 17.89 | 19.09 | 26832 | 4962 | 1.67% |
| 2024-08-16 | 18.79 | 18.40 | -0.29 | -1.55% | 18.36 | 18.94 | 22363 | 4144 | 1.40% |
| 2024-08-15 | 18.60 | 18.69 | 0.03 | 0.16% | 18.16 | 18.95 | 27872 | 5180 | 1.74% |
| 2024-08-14 | 18.75 | 18.66 | -0.12 | -0.64% | 18.50 | 18.95 | 18916 | 3543 | 1.18% |
| 2024-08-13 | 18.69 | 18.78 | 0.36 | 1.95% | 18.36 | 18.94 | 29249 | 5450 | 1.83% |