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 | 33.25 | 33.23 | 0.06 | 0.18% | 32.30 | 33.58 | 81679 | 27005 | 4.22% |
| 2024-11-20 | 31.95 | 33.17 | 1.22 | 3.82% | 31.36 | 33.21 | 108412 | 35271 | 5.60% |
| 2024-11-19 | 31.33 | 31.95 | 0.63 | 2.01% | 30.50 | 32.10 | 79128 | 24792 | 4.09% |
| 2024-11-18 | 32.06 | 31.32 | -0.33 | -1.04% | 30.34 | 32.79 | 112279 | 35118 | 5.80% |
| 2024-11-15 | 32.53 | 31.65 | -1.15 | -3.51% | 31.60 | 34.15 | 128189 | 42287 | 6.62% |
| 2024-11-14 | 32.51 | 32.80 | -0.32 | -0.97% | 32.50 | 34.50 | 131265 | 44163 | 6.78% |
| 2024-11-13 | 32.20 | 33.12 | 0.56 | 1.72% | 31.86 | 33.61 | 113308 | 37271 | 5.85% |
| 2024-11-12 | 35.00 | 32.56 | -2.84 | -8.02% | 31.99 | 35.55 | 187211 | 62419 | 9.67% |
| 2024-11-11 | 34.80 | 35.40 | 0.60 | 1.72% | 33.20 | 36.20 | 160260 | 55637 | 8.28% |
| 2024-11-08 | 31.09 | 34.80 | 3.47 | 11.08% | 30.70 | 36.38 | 192292 | 66556 | 9.93% |
| 2024-11-07 | 29.00 | 31.33 | 1.38 | 4.61% | 29.00 | 31.33 | 155124 | 46914 | 8.01% |
| 2024-11-06 | 26.33 | 29.95 | 3.88 | 14.88% | 26.03 | 31.01 | 224095 | 64726 | 11.57% |
| 2024-11-05 | 24.82 | 26.07 | 1.08 | 4.32% | 24.52 | 26.48 | 150037 | 38564 | 7.75% |
| 2024-11-04 | 23.91 | 24.99 | 1.37 | 5.80% | 23.76 | 25.88 | 189512 | 47618 | 9.79% |
| 2024-11-01 | 22.59 | 23.62 | 0.77 | 3.37% | 21.20 | 24.12 | 202797 | 46202 | 10.47% |
| 2024-10-31 | 21.86 | 22.85 | 1.13 | 5.20% | 21.16 | 23.55 | 162476 | 36629 | 8.39% |
| 2024-10-30 | 21.18 | 21.72 | 0.19 | 0.88% | 21.09 | 22.13 | 71232 | 15475 | 3.68% |
| 2024-10-29 | 22.25 | 21.53 | -0.76 | -3.41% | 21.35 | 22.50 | 96745 | 21035 | 5.00% |
| 2024-10-28 | 21.93 | 22.29 | 0.30 | 1.36% | 21.80 | 22.59 | 78251 | 17355 | 4.04% |
| 2024-10-25 | 21.73 | 21.99 | 0.43 | 1.99% | 21.46 | 22.59 | 97532 | 21437 | 5.04% |
| 2024-10-24 | 21.60 | 21.56 | -0.15 | -0.69% | 21.04 | 21.80 | 88684 | 18960 | 4.58% |
| 2024-10-23 | 21.78 | 21.71 | -0.39 | -1.76% | 21.41 | 22.72 | 141545 | 31332 | 7.31% |
| 2024-10-22 | 22.28 | 22.10 | -0.02 | -0.09% | 21.60 | 23.65 | 223282 | 50859 | 11.53% |
| 2024-10-21 | 21.30 | 22.12 | 0.93 | 4.39% | 20.88 | 22.50 | 173630 | 37935 | 8.97% |
| 2024-10-18 | 20.61 | 21.19 | 0.56 | 2.71% | 20.50 | 21.60 | 123822 | 26159 | 6.40% |
| 2024-10-17 | 20.40 | 20.63 | 0.26 | 1.28% | 20.26 | 21.07 | 123218 | 25519 | 6.36% |
| 2024-10-16 | 19.61 | 20.37 | 0.36 | 1.80% | 19.40 | 20.43 | 113106 | 22792 | 5.84% |
| 2024-10-15 | 19.24 | 20.01 | 0.53 | 2.72% | 19.01 | 21.42 | 154885 | 31454 | 8.00% |
| 2024-10-14 | 18.95 | 19.48 | 0.67 | 3.56% | 18.30 | 19.56 | 124075 | 23623 | 6.41% |
| 2024-10-11 | 19.35 | 18.81 | -0.22 | -1.16% | 18.40 | 19.70 | 103015 | 19467 | 5.32% |
| 2024-10-10 | 19.35 | 19.03 | -0.04 | -0.21% | 18.55 | 20.50 | 100940 | 19602 | 5.21% |
| 2024-10-09 | 21.00 | 19.07 | -2.93 | -13.32% | 18.97 | 21.50 | 146186 | 29815 | 7.55% |
| 2024-10-08 | 22.33 | 22.00 | 3.12 | 16.53% | 19.71 | 22.38 | 180505 | 38257 | 9.32% |
| 2024-09-30 | 17.00 | 18.88 | 2.72 | 16.83% | 16.71 | 18.98 | 131795 | 23502 | 6.81% |
| 2024-09-27 | 15.50 | 16.16 | 0.82 | 5.35% | 15.48 | 16.25 | 39700 | 6292 | 2.05% |
| 2024-09-26 | 14.91 | 15.34 | 0.37 | 2.47% | 14.82 | 15.34 | 47250 | 7136 | 2.44% |
| 2024-09-25 | 15.50 | 14.97 | -0.03 | -0.20% | 14.94 | 15.53 | 52263 | 7973 | 2.70% |
| 2024-09-24 | 14.88 | 15.00 | 0.37 | 2.53% | 14.46 | 15.15 | 46224 | 6870 | 2.39% |
| 2024-09-23 | 14.44 | 14.63 | 0.21 | 1.46% | 14.29 | 15.08 | 42713 | 6325 | 2.21% |
| 2024-09-20 | 14.55 | 14.42 | 0.03 | 0.21% | 14.29 | 14.70 | 26717 | 3865 | 1.38% |
| 2024-09-19 | 14.30 | 14.39 | 0.24 | 1.70% | 14.09 | 14.60 | 30308 | 4366 | 1.57% |
| 2024-09-18 | 14.08 | 14.15 | -0.09 | -0.63% | 13.80 | 14.37 | 23917 | 3360 | 1.24% |
| 2024-09-13 | 14.54 | 14.24 | -0.30 | -2.06% | 14.18 | 14.64 | 25787 | 3705 | 1.33% |
| 2024-09-12 | 14.90 | 14.54 | -0.20 | -1.36% | 14.54 | 15.00 | 19250 | 2845 | 0.99% |
| 2024-09-11 | 14.79 | 14.74 | -0.11 | -0.74% | 14.58 | 14.90 | 20469 | 3015 | 1.06% |
| 2024-09-10 | 14.63 | 14.85 | 0.24 | 1.64% | 14.31 | 15.05 | 30668 | 4509 | 1.58% |
| 2024-09-09 | 14.54 | 14.61 | 0.00 | 0.00% | 14.22 | 14.71 | 31698 | 4587 | 1.64% |
| 2024-09-06 | 15.00 | 14.61 | -0.40 | -2.66% | 14.61 | 15.05 | 28606 | 4224 | 1.48% |
| 2024-09-05 | 15.38 | 15.01 | -0.16 | -1.05% | 14.88 | 15.38 | 42288 | 6389 | 2.18% |
| 2024-09-04 | 14.71 | 15.17 | 0.33 | 2.22% | 14.60 | 15.56 | 67265 | 10194 | 3.47% |
| 2024-09-03 | 14.39 | 14.84 | 0.24 | 1.64% | 14.39 | 14.87 | 37864 | 5526 | 1.96% |
| 2024-09-02 | 15.48 | 14.60 | -0.88 | -5.68% | 14.60 | 15.60 | 52164 | 7792 | 2.69% |
| 2024-08-30 | 14.80 | 15.48 | 0.64 | 4.31% | 14.79 | 15.77 | 55579 | 8598 | 2.87% |
| 2024-08-29 | 14.58 | 14.84 | 0.32 | 2.20% | 14.26 | 15.10 | 35588 | 5244 | 1.84% |
| 2024-08-28 | 14.51 | 14.52 | -0.12 | -0.82% | 14.50 | 14.99 | 30154 | 4416 | 1.56% |
| 2024-08-27 | 15.16 | 14.64 | -0.61 | -4.00% | 14.58 | 15.46 | 45782 | 6818 | 2.36% |
| 2024-08-26 | 15.08 | 15.25 | 0.15 | 0.99% | 14.91 | 15.44 | 39952 | 6063 | 2.06% |
| 2024-08-23 | 15.20 | 15.10 | -0.12 | -0.79% | 14.80 | 15.38 | 39408 | 5934 | 2.04% |
| 2024-08-22 | 15.45 | 15.22 | -0.28 | -1.81% | 15.20 | 15.88 | 44526 | 6896 | 2.30% |
| 2024-08-21 | 15.64 | 15.50 | -0.32 | -2.02% | 15.37 | 16.20 | 68402 | 10749 | 3.53% |
| 2024-08-20 | 16.15 | 15.82 | -0.34 | -2.10% | 15.63 | 16.34 | 54309 | 8651 | 2.81% |
| 2024-08-19 | 16.20 | 16.16 | -0.08 | -0.49% | 15.87 | 16.92 | 90410 | 14811 | 4.67% |
| 2024-08-16 | 15.62 | 16.24 | 0.78 | 5.05% | 15.61 | 16.65 | 97690 | 15750 | 5.05% |
| 2024-08-15 | 14.92 | 15.46 | 0.34 | 2.25% | 14.82 | 15.70 | 54721 | 8417 | 2.83% |
| 2024-08-14 | 15.02 | 15.12 | 0.23 | 1.54% | 14.88 | 15.45 | 51129 | 7749 | 2.64% |
| 2024-08-13 | 14.85 | 14.89 | 0.10 | 0.68% | 14.60 | 15.03 | 30197 | 4469 | 1.56% |