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 | 38.28 | 39.25 | 1.17 | 3.07% | 37.67 | 40.74 | 192877 | 76018 | 7.48% |
| 2024-11-20 | 35.50 | 38.08 | 2.33 | 6.52% | 35.14 | 38.50 | 147996 | 54777 | 5.74% |
| 2024-11-19 | 34.50 | 35.75 | 1.66 | 4.87% | 33.97 | 35.75 | 118120 | 41259 | 4.58% |
| 2024-11-18 | 38.00 | 34.09 | -2.92 | -7.89% | 33.83 | 38.47 | 154129 | 54216 | 5.98% |
| 2024-11-15 | 36.85 | 37.01 | -0.05 | -0.13% | 36.85 | 39.40 | 172145 | 65527 | 6.68% |
| 2024-11-14 | 40.09 | 37.06 | -3.14 | -7.81% | 36.66 | 41.57 | 219764 | 85344 | 8.52% |
| 2024-11-13 | 39.15 | 40.20 | 2.72 | 7.26% | 38.00 | 40.48 | 231305 | 91180 | 8.97% |
| 2024-11-12 | 38.62 | 37.48 | -0.91 | -2.37% | 37.03 | 39.86 | 191596 | 73625 | 7.43% |
| 2024-11-11 | 36.77 | 38.39 | 1.62 | 4.41% | 36.77 | 39.10 | 173912 | 66700 | 6.74% |
| 2024-11-08 | 36.00 | 36.77 | 1.61 | 4.58% | 35.00 | 38.58 | 198839 | 73313 | 7.71% |
| 2024-11-07 | 33.91 | 35.16 | 1.03 | 3.02% | 33.71 | 36.20 | 154971 | 54209 | 6.01% |
| 2024-11-06 | 34.05 | 34.13 | 0.83 | 2.49% | 33.68 | 35.54 | 218099 | 75339 | 8.46% |
| 2024-11-05 | 29.41 | 33.30 | 4.19 | 14.39% | 29.41 | 34.30 | 185583 | 60112 | 7.20% |
| 2024-11-04 | 28.44 | 29.11 | 0.61 | 2.14% | 28.40 | 29.29 | 52809 | 15283 | 2.05% |
| 2024-11-01 | 30.40 | 28.50 | -1.96 | -6.43% | 28.46 | 30.80 | 91065 | 26674 | 3.53% |
| 2024-10-31 | 30.03 | 30.46 | 0.46 | 1.53% | 29.43 | 31.09 | 89197 | 27162 | 3.46% |
| 2024-10-30 | 30.62 | 30.00 | -0.87 | -2.82% | 29.53 | 30.85 | 91189 | 27513 | 3.54% |
| 2024-10-29 | 32.37 | 30.87 | -1.60 | -4.93% | 30.86 | 32.60 | 108634 | 34315 | 4.21% |
| 2024-10-28 | 31.13 | 32.47 | 0.95 | 3.01% | 31.13 | 33.36 | 106235 | 34279 | 4.12% |
| 2024-10-25 | 31.51 | 31.52 | 0.77 | 2.50% | 30.86 | 32.10 | 84999 | 26680 | 3.30% |
| 2024-10-24 | 31.04 | 30.75 | -0.60 | -1.91% | 30.49 | 31.40 | 73377 | 22664 | 2.85% |
| 2024-10-23 | 31.89 | 31.35 | -0.54 | -1.69% | 31.16 | 32.79 | 106447 | 34029 | 4.13% |
| 2024-10-22 | 32.41 | 31.89 | -0.69 | -2.12% | 31.30 | 33.07 | 135795 | 43871 | 5.27% |
| 2024-10-21 | 34.00 | 32.58 | 0.30 | 0.93% | 32.02 | 34.08 | 185903 | 61484 | 7.21% |
| 2024-10-18 | 28.40 | 32.28 | 3.74 | 13.10% | 28.10 | 33.50 | 164082 | 50675 | 6.36% |
| 2024-10-17 | 28.61 | 28.54 | 0.44 | 1.57% | 28.46 | 29.40 | 71644 | 20754 | 2.78% |
| 2024-10-16 | 27.62 | 28.10 | -0.64 | -2.23% | 27.62 | 28.90 | 62225 | 17582 | 2.41% |
| 2024-10-15 | 30.00 | 28.74 | -0.82 | -2.77% | 28.60 | 30.60 | 94921 | 28197 | 3.68% |
| 2024-10-14 | 28.01 | 29.56 | 1.46 | 5.20% | 27.50 | 29.60 | 82372 | 23587 | 3.19% |
| 2024-10-11 | 30.30 | 28.10 | -2.58 | -8.41% | 27.60 | 30.44 | 97055 | 28017 | 3.76% |
| 2024-10-10 | 33.00 | 30.68 | -1.08 | -3.40% | 30.61 | 33.37 | 102966 | 32764 | 3.99% |
| 2024-10-09 | 33.80 | 31.76 | -4.11 | -11.46% | 30.87 | 35.50 | 180910 | 60395 | 7.02% |
| 2024-10-08 | 35.89 | 35.87 | 5.96 | 19.93% | 32.34 | 35.89 | 213292 | 74353 | 8.27% |
| 2024-09-30 | 27.50 | 29.91 | 4.56 | 17.99% | 26.99 | 30.03 | 150707 | 43229 | 5.84% |
| 2024-09-27 | 23.73 | 25.35 | 2.10 | 9.03% | 23.66 | 25.55 | 47973 | 11745 | 1.86% |
| 2024-09-26 | 22.21 | 23.25 | 0.79 | 3.52% | 22.21 | 23.25 | 40199 | 9143 | 1.56% |
| 2024-09-25 | 22.10 | 22.46 | 0.42 | 1.91% | 22.10 | 23.08 | 49846 | 11300 | 1.93% |
| 2024-09-24 | 21.02 | 22.04 | 1.07 | 5.10% | 20.71 | 22.04 | 41148 | 8850 | 1.60% |
| 2024-09-23 | 21.36 | 20.97 | -0.49 | -2.28% | 20.82 | 21.49 | 30932 | 6529 | 1.20% |
| 2024-09-20 | 21.60 | 21.46 | -0.09 | -0.42% | 21.23 | 21.78 | 27543 | 5922 | 1.07% |
| 2024-09-19 | 21.20 | 21.55 | 0.43 | 2.04% | 21.04 | 21.80 | 26889 | 5776 | 1.04% |
| 2024-09-18 | 21.45 | 21.12 | -0.29 | -1.35% | 20.75 | 21.61 | 27207 | 5735 | 1.06% |
| 2024-09-13 | 22.39 | 21.41 | -0.67 | -3.03% | 19.87 | 22.40 | 28993 | 6311 | 1.12% |
| 2024-09-12 | 22.30 | 22.08 | -0.08 | -0.36% | 22.05 | 22.56 | 19141 | 4272 | 0.74% |
| 2024-09-11 | 22.09 | 22.16 | -0.03 | -0.14% | 21.95 | 22.36 | 18769 | 4162 | 0.73% |
| 2024-09-10 | 21.65 | 22.19 | 0.55 | 2.54% | 21.34 | 22.37 | 24745 | 5381 | 0.96% |
| 2024-09-09 | 21.85 | 21.64 | -0.31 | -1.41% | 21.51 | 22.09 | 20730 | 4512 | 0.80% |
| 2024-09-06 | 22.63 | 21.95 | -0.85 | -3.73% | 21.86 | 22.76 | 27956 | 6208 | 1.08% |
| 2024-09-05 | 22.35 | 22.80 | 0.39 | 1.74% | 22.35 | 23.00 | 24471 | 5562 | 0.95% |
| 2024-09-04 | 22.26 | 22.41 | -0.15 | -0.66% | 22.26 | 22.85 | 18453 | 4153 | 0.72% |
| 2024-09-03 | 22.35 | 22.56 | 0.31 | 1.39% | 22.27 | 22.76 | 22349 | 5033 | 0.87% |
| 2024-09-02 | 23.30 | 22.25 | -1.06 | -4.55% | 22.23 | 23.48 | 37273 | 8443 | 1.45% |
| 2024-08-30 | 22.70 | 23.31 | 0.57 | 2.51% | 22.63 | 23.74 | 39021 | 9133 | 1.51% |
| 2024-08-29 | 22.16 | 22.74 | 0.39 | 1.74% | 21.95 | 22.90 | 28404 | 6429 | 1.10% |
| 2024-08-28 | 22.25 | 22.35 | 0.05 | 0.22% | 22.05 | 22.70 | 24504 | 5474 | 0.95% |
| 2024-08-27 | 23.00 | 22.30 | -0.73 | -3.17% | 22.20 | 23.00 | 31032 | 6974 | 1.20% |
| 2024-08-26 | 23.16 | 23.03 | -0.13 | -0.56% | 22.88 | 23.45 | 20891 | 4831 | 0.81% |
| 2024-08-23 | 23.06 | 23.16 | 0.20 | 0.87% | 22.68 | 23.36 | 28145 | 6498 | 1.09% |
| 2024-08-22 | 23.94 | 22.96 | -0.85 | -3.57% | 22.93 | 24.05 | 38144 | 8910 | 1.48% |
| 2024-08-21 | 24.08 | 23.81 | -0.35 | -1.45% | 23.73 | 24.66 | 29349 | 7085 | 1.14% |
| 2024-08-20 | 25.09 | 24.16 | -0.81 | -3.24% | 24.00 | 25.30 | 30458 | 7439 | 1.18% |
| 2024-08-19 | 24.85 | 24.97 | -0.10 | -0.40% | 24.85 | 25.34 | 23499 | 5888 | 0.91% |
| 2024-08-16 | 24.90 | 25.07 | 0.11 | 0.44% | 24.85 | 25.55 | 27492 | 6915 | 1.07% |
| 2024-08-15 | 24.54 | 24.96 | 0.50 | 2.04% | 24.24 | 25.45 | 34587 | 8632 | 1.34% |
| 2024-08-14 | 24.78 | 24.46 | -0.28 | -1.13% | 24.45 | 24.93 | 22186 | 5480 | 0.86% |
| 2024-08-13 | 24.34 | 24.74 | 0.44 | 1.81% | 24.26 | 24.82 | 28555 | 6999 | 1.11% |