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 | 35.20 | 36.82 | 1.52 | 4.31% | 34.80 | 37.68 | 70761 | 25932 | 4.37% |
| 2024-11-20 | 32.31 | 35.30 | 2.96 | 9.15% | 32.11 | 36.34 | 66859 | 23207 | 4.13% |
| 2024-11-19 | 32.09 | 32.34 | 0.47 | 1.47% | 31.08 | 32.56 | 32548 | 10315 | 2.01% |
| 2024-11-18 | 33.51 | 31.87 | -1.27 | -3.83% | 31.63 | 33.65 | 33739 | 10902 | 2.08% |
| 2024-11-15 | 33.60 | 33.14 | -0.42 | -1.25% | 33.14 | 34.77 | 39940 | 13536 | 2.47% |
| 2024-11-14 | 34.60 | 33.56 | -1.17 | -3.37% | 33.49 | 34.80 | 35847 | 12248 | 2.21% |
| 2024-11-13 | 36.42 | 34.73 | -1.50 | -4.14% | 33.87 | 36.58 | 52119 | 18086 | 3.22% |
| 2024-11-12 | 36.62 | 36.23 | -0.38 | -1.04% | 36.06 | 37.85 | 66484 | 24547 | 4.11% |
| 2024-11-11 | 34.63 | 36.61 | 1.46 | 4.15% | 34.58 | 37.48 | 53033 | 19110 | 3.27% |
| 2024-11-08 | 35.70 | 35.15 | -0.28 | -0.79% | 35.08 | 37.31 | 67433 | 24252 | 4.16% |
| 2024-11-07 | 36.02 | 35.43 | -0.72 | -1.99% | 34.78 | 36.23 | 43110 | 15227 | 2.66% |
| 2024-11-06 | 36.19 | 36.15 | -0.24 | -0.66% | 35.51 | 37.36 | 48829 | 17803 | 3.02% |
| 2024-11-05 | 36.13 | 36.39 | 0.26 | 0.72% | 35.45 | 36.76 | 55838 | 20186 | 3.45% |
| 2024-11-04 | 40.00 | 36.13 | -0.87 | -2.35% | 35.51 | 40.30 | 87051 | 31864 | 5.38% |
| 2024-11-01 | 31.50 | 37.00 | 5.68 | 18.14% | 31.32 | 37.18 | 102449 | 35654 | 6.33% |
| 2024-10-31 | 32.27 | 31.32 | -1.28 | -3.93% | 31.00 | 33.30 | 55846 | 17865 | 3.45% |
| 2024-10-30 | 30.00 | 32.60 | 2.20 | 7.24% | 29.91 | 32.68 | 62862 | 19830 | 3.88% |
| 2024-10-29 | 31.27 | 30.40 | -0.87 | -2.78% | 29.93 | 31.43 | 43241 | 13220 | 2.67% |
| 2024-10-28 | 30.60 | 31.27 | 0.78 | 2.56% | 29.90 | 31.58 | 43067 | 13301 | 2.66% |
| 2024-10-25 | 29.98 | 30.49 | 0.68 | 2.28% | 29.37 | 31.00 | 42419 | 12802 | 2.62% |
| 2024-10-24 | 30.11 | 29.81 | -0.52 | -1.71% | 29.76 | 30.84 | 32239 | 9768 | 1.99% |
| 2024-10-23 | 30.25 | 30.33 | -0.29 | -0.95% | 30.05 | 30.91 | 35048 | 10651 | 2.16% |
| 2024-10-22 | 30.85 | 30.62 | -0.28 | -0.91% | 30.20 | 31.25 | 37507 | 11492 | 2.32% |
| 2024-10-21 | 31.66 | 30.90 | -0.32 | -1.02% | 30.82 | 32.16 | 49518 | 15505 | 3.06% |
| 2024-10-18 | 29.20 | 31.22 | 1.92 | 6.55% | 28.88 | 33.30 | 57966 | 17918 | 3.58% |
| 2024-10-17 | 30.00 | 29.30 | -0.47 | -1.58% | 29.23 | 30.24 | 29971 | 8915 | 1.85% |
| 2024-10-16 | 29.68 | 29.77 | -0.31 | -1.03% | 29.15 | 31.10 | 31676 | 9493 | 1.96% |
| 2024-10-15 | 30.55 | 30.08 | -0.75 | -2.43% | 30.01 | 31.80 | 31183 | 9581 | 1.93% |
| 2024-10-14 | 30.48 | 30.83 | 0.13 | 0.42% | 29.51 | 31.42 | 40242 | 12214 | 2.48% |
| 2024-10-11 | 33.36 | 30.70 | -2.66 | -7.97% | 30.02 | 33.62 | 44477 | 13992 | 2.75% |
| 2024-10-10 | 34.84 | 33.36 | -0.02 | -0.06% | 32.99 | 35.69 | 61475 | 21161 | 3.80% |
| 2024-10-09 | 38.02 | 33.38 | -5.22 | -13.52% | 33.29 | 38.18 | 83233 | 29885 | 5.14% |
| 2024-10-08 | 41.99 | 38.60 | 3.49 | 9.94% | 36.50 | 41.99 | 106102 | 41488 | 6.55% |
| 2024-09-30 | 34.00 | 35.11 | 4.68 | 15.38% | 31.19 | 35.35 | 83090 | 27647 | 5.13% |
| 2024-09-27 | 26.80 | 30.43 | 4.37 | 16.77% | 26.41 | 31.15 | 46109 | 13362 | 2.85% |
| 2024-09-26 | 24.20 | 26.06 | 1.88 | 7.78% | 23.75 | 26.13 | 44897 | 11123 | 2.77% |
| 2024-09-25 | 24.45 | 24.18 | 0.13 | 0.54% | 23.98 | 25.16 | 41300 | 10154 | 2.55% |
| 2024-09-24 | 22.84 | 24.05 | 1.46 | 6.46% | 22.60 | 24.19 | 43290 | 10181 | 2.67% |
| 2024-09-23 | 22.81 | 22.59 | -0.36 | -1.57% | 22.37 | 23.85 | 31946 | 7364 | 1.97% |
| 2024-09-20 | 24.39 | 22.95 | -1.44 | -5.90% | 22.70 | 24.39 | 39196 | 9081 | 2.42% |
| 2024-09-19 | 24.53 | 24.39 | 0.12 | 0.49% | 23.88 | 25.09 | 28876 | 7056 | 1.78% |
| 2024-09-18 | 25.05 | 24.27 | -1.23 | -4.82% | 24.01 | 25.41 | 29539 | 7224 | 1.82% |
| 2024-09-13 | 25.88 | 25.50 | -0.54 | -2.07% | 24.96 | 26.11 | 27576 | 7016 | 1.70% |
| 2024-09-12 | 25.76 | 26.04 | 0.38 | 1.48% | 25.51 | 26.73 | 32450 | 8493 | 2.00% |
| 2024-09-11 | 24.11 | 25.66 | 1.46 | 6.03% | 24.01 | 26.35 | 45843 | 11610 | 2.83% |
| 2024-09-10 | 24.21 | 24.20 | -0.01 | -0.04% | 23.42 | 24.53 | 26701 | 6370 | 1.65% |
| 2024-09-09 | 24.66 | 24.21 | -0.34 | -1.38% | 24.00 | 25.04 | 25109 | 6157 | 1.55% |
| 2024-09-06 | 25.55 | 24.55 | -1.00 | -3.91% | 24.50 | 25.78 | 25734 | 6418 | 1.59% |
| 2024-09-05 | 24.83 | 25.55 | 0.72 | 2.90% | 24.70 | 26.16 | 34775 | 8940 | 2.15% |
| 2024-09-04 | 24.70 | 24.83 | 0.13 | 0.53% | 24.45 | 25.30 | 26662 | 6632 | 1.65% |
| 2024-09-03 | 24.13 | 24.70 | 0.54 | 2.24% | 24.00 | 25.51 | 36483 | 9123 | 2.25% |
| 2024-09-02 | 25.50 | 24.16 | -1.47 | -5.74% | 24.00 | 25.58 | 36604 | 8989 | 2.26% |
| 2024-08-30 | 25.30 | 25.63 | 0.28 | 1.10% | 24.99 | 26.07 | 28192 | 7219 | 1.74% |
| 2024-08-29 | 24.45 | 25.35 | 0.95 | 3.89% | 23.94 | 25.51 | 27604 | 6892 | 1.70% |
| 2024-08-28 | 24.48 | 24.40 | -0.08 | -0.33% | 24.07 | 25.00 | 18666 | 4577 | 1.15% |
| 2024-08-27 | 24.78 | 24.48 | -0.25 | -1.01% | 24.31 | 25.27 | 24083 | 5957 | 1.49% |
| 2024-08-26 | 24.20 | 24.73 | 0.53 | 2.19% | 23.91 | 25.89 | 35188 | 8801 | 2.17% |
| 2024-08-23 | 25.21 | 24.20 | -1.15 | -4.54% | 24.14 | 25.32 | 38329 | 9436 | 2.37% |
| 2024-08-22 | 25.93 | 25.35 | -0.55 | -2.12% | 24.98 | 26.01 | 31025 | 7880 | 1.92% |
| 2024-08-21 | 25.97 | 25.90 | -0.03 | -0.12% | 25.72 | 26.59 | 21891 | 5705 | 1.35% |
| 2024-08-20 | 26.77 | 25.93 | -0.88 | -3.28% | 25.57 | 26.88 | 28611 | 7451 | 1.77% |
| 2024-08-19 | 26.90 | 26.81 | -0.16 | -0.59% | 26.23 | 27.28 | 36940 | 9887 | 2.28% |
| 2024-08-16 | 26.65 | 26.97 | 0.14 | 0.52% | 26.47 | 27.22 | 23892 | 6393 | 1.48% |
| 2024-08-15 | 26.50 | 26.83 | 0.26 | 0.98% | 26.01 | 27.85 | 38758 | 10432 | 2.39% |
| 2024-08-14 | 27.18 | 26.57 | -0.33 | -1.23% | 26.18 | 27.25 | 25075 | 6674 | 1.55% |
| 2024-08-13 | 27.08 | 26.90 | -0.26 | -0.96% | 26.36 | 27.18 | 21857 | 5847 | 1.35% |