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 | 35.79 | 36.40 | -0.09 | -0.25% | 34.66 | 36.75 | 28938 | 10411 | 3.50% |
| 2024-11-20 | 34.53 | 36.49 | 2.04 | 5.92% | 34.30 | 37.14 | 38016 | 13750 | 4.60% |
| 2024-11-19 | 33.50 | 34.45 | 1.50 | 4.55% | 32.67 | 34.78 | 23658 | 7967 | 2.86% |
| 2024-11-18 | 34.22 | 32.95 | -0.40 | -1.20% | 31.68 | 34.93 | 34612 | 11403 | 4.19% |
| 2024-11-15 | 34.71 | 33.35 | -1.32 | -3.81% | 33.11 | 35.37 | 27332 | 9424 | 3.31% |
| 2024-11-14 | 36.20 | 34.67 | -2.34 | -6.32% | 34.08 | 37.18 | 37448 | 13343 | 4.53% |
| 2024-11-13 | 37.51 | 37.01 | -0.60 | -1.60% | 35.88 | 37.82 | 39858 | 14584 | 4.82% |
| 2024-11-12 | 40.09 | 37.61 | -2.39 | -5.98% | 37.06 | 40.40 | 43511 | 16681 | 5.26% |
| 2024-11-11 | 40.00 | 40.00 | 0.60 | 1.52% | 39.00 | 40.87 | 61817 | 24710 | 7.48% |
| 2024-11-08 | 38.33 | 39.40 | 1.51 | 3.99% | 37.60 | 39.70 | 63151 | 24508 | 7.64% |
| 2024-11-07 | 37.68 | 37.89 | 0.03 | 0.08% | 36.36 | 39.96 | 64928 | 24540 | 7.86% |
| 2024-11-06 | 33.56 | 37.86 | 4.40 | 13.15% | 33.56 | 39.30 | 74443 | 27275 | 9.01% |
| 2024-11-05 | 31.80 | 33.46 | 1.96 | 6.22% | 31.60 | 33.78 | 30364 | 10046 | 3.67% |
| 2024-11-04 | 30.03 | 31.50 | 1.49 | 4.97% | 29.53 | 32.15 | 18564 | 5812 | 2.25% |
| 2024-11-01 | 32.76 | 30.01 | -3.04 | -9.20% | 30.00 | 33.15 | 24871 | 7728 | 3.01% |
| 2024-10-31 | 31.11 | 33.05 | 1.65 | 5.25% | 31.00 | 33.60 | 30880 | 10007 | 3.74% |
| 2024-10-30 | 32.25 | 31.40 | -0.85 | -2.64% | 30.87 | 32.25 | 18495 | 5837 | 2.24% |
| 2024-10-29 | 33.80 | 32.25 | -1.74 | -5.12% | 32.25 | 33.98 | 21529 | 7117 | 2.60% |
| 2024-10-28 | 34.59 | 33.99 | -0.60 | -1.73% | 33.61 | 34.59 | 16012 | 5439 | 1.94% |
| 2024-10-25 | 33.19 | 34.59 | 1.49 | 4.50% | 32.90 | 34.76 | 28766 | 9770 | 3.59% |
| 2024-10-24 | 32.88 | 33.10 | -0.50 | -1.49% | 32.00 | 33.55 | 24081 | 7881 | 3.01% |
| 2024-10-23 | 34.38 | 33.60 | -0.70 | -2.04% | 33.31 | 35.20 | 29726 | 10170 | 3.71% |
| 2024-10-22 | 34.10 | 34.30 | 1.17 | 3.53% | 33.35 | 34.56 | 34374 | 11643 | 4.29% |
| 2024-10-21 | 33.60 | 33.13 | 0.28 | 0.85% | 32.71 | 35.39 | 38103 | 12871 | 4.76% |
| 2024-10-18 | 30.16 | 32.85 | 2.24 | 7.32% | 30.14 | 34.00 | 34926 | 11332 | 4.36% |
| 2024-10-17 | 30.00 | 30.61 | 1.00 | 3.38% | 29.52 | 30.84 | 21995 | 6634 | 2.75% |
| 2024-10-16 | 30.28 | 29.61 | -1.98 | -6.27% | 29.52 | 31.34 | 19742 | 6022 | 2.47% |
| 2024-10-15 | 30.00 | 31.59 | 1.22 | 4.02% | 29.42 | 32.49 | 36633 | 11489 | 4.58% |
| 2024-10-14 | 27.90 | 30.37 | 2.47 | 8.85% | 27.37 | 30.50 | 26469 | 7723 | 3.31% |
| 2024-10-11 | 30.54 | 27.90 | -3.13 | -10.09% | 27.42 | 30.97 | 26134 | 7594 | 3.27% |
| 2024-10-10 | 32.25 | 31.03 | -0.96 | -3.00% | 29.93 | 32.81 | 28916 | 9186 | 3.61% |
| 2024-10-09 | 33.97 | 31.99 | -2.69 | -7.76% | 31.90 | 36.37 | 58103 | 19666 | 7.26% |
| 2024-10-08 | 34.68 | 34.68 | 5.78 | 20.00% | 31.11 | 34.68 | 60237 | 20228 | 7.53% |
| 2024-09-30 | 26.00 | 28.90 | 4.61 | 18.98% | 25.00 | 29.00 | 35445 | 9596 | 4.43% |
| 2024-09-27 | 23.48 | 24.29 | 1.46 | 6.40% | 23.08 | 25.00 | 12107 | 2917 | 1.61% |
| 2024-09-26 | 21.80 | 22.83 | 0.83 | 3.77% | 21.80 | 22.86 | 8527 | 1920 | 1.14% |
| 2024-09-25 | 21.69 | 22.00 | 0.50 | 2.33% | 21.58 | 22.60 | 9023 | 1999 | 1.20% |
| 2024-09-24 | 20.78 | 21.50 | 1.01 | 4.93% | 20.53 | 21.60 | 7266 | 1533 | 0.97% |
| 2024-09-23 | 20.63 | 20.49 | -0.16 | -0.77% | 20.49 | 20.93 | 2843 | 586 | 0.38% |
| 2024-09-20 | 20.91 | 20.65 | -0.17 | -0.82% | 20.56 | 21.07 | 3422 | 708 | 0.46% |
| 2024-09-19 | 20.48 | 20.82 | 0.43 | 2.11% | 20.23 | 21.15 | 5024 | 1041 | 0.67% |
| 2024-09-18 | 20.50 | 20.39 | -0.01 | -0.05% | 20.00 | 20.61 | 5413 | 1096 | 0.72% |
| 2024-09-13 | 20.98 | 20.40 | -0.58 | -2.76% | 20.36 | 21.08 | 6278 | 1295 | 0.84% |
| 2024-09-12 | 21.35 | 20.98 | -0.29 | -1.36% | 20.98 | 21.58 | 4689 | 994 | 0.62% |
| 2024-09-11 | 21.41 | 21.27 | -0.23 | -1.07% | 21.01 | 21.67 | 4288 | 916 | 0.57% |
| 2024-09-10 | 21.30 | 21.50 | 0.17 | 0.80% | 21.00 | 21.65 | 5063 | 1078 | 0.67% |
| 2024-09-09 | 21.15 | 21.33 | 0.03 | 0.14% | 21.01 | 21.54 | 4205 | 895 | 0.56% |
| 2024-09-06 | 22.41 | 21.30 | -1.05 | -4.70% | 21.30 | 22.41 | 6587 | 1429 | 0.88% |
| 2024-09-05 | 22.30 | 22.35 | 0.15 | 0.68% | 22.19 | 22.60 | 4819 | 1080 | 0.64% |
| 2024-09-04 | 22.22 | 22.20 | -0.03 | -0.13% | 21.83 | 22.50 | 5928 | 1316 | 0.79% |
| 2024-09-03 | 21.83 | 22.23 | 0.21 | 0.95% | 21.83 | 22.50 | 6830 | 1518 | 0.91% |
| 2024-09-02 | 23.05 | 22.02 | -1.05 | -4.55% | 21.88 | 23.24 | 9535 | 2136 | 1.27% |
| 2024-08-30 | 22.18 | 23.07 | 0.91 | 4.11% | 22.15 | 23.55 | 13119 | 3021 | 1.75% |
| 2024-08-29 | 21.83 | 22.16 | 0.41 | 1.89% | 21.44 | 22.35 | 6897 | 1518 | 0.94% |
| 2024-08-28 | 21.69 | 21.75 | 0.17 | 0.79% | 21.40 | 22.06 | 5627 | 1223 | 0.77% |
| 2024-08-27 | 21.99 | 21.58 | -0.38 | -1.73% | 21.55 | 22.09 | 5111 | 1108 | 0.70% |
| 2024-08-26 | 21.89 | 21.96 | 0.08 | 0.37% | 21.82 | 22.24 | 5067 | 1114 | 0.69% |
| 2024-08-23 | 21.84 | 21.88 | 0.05 | 0.23% | 21.53 | 21.98 | 6037 | 1314 | 0.82% |
| 2024-08-22 | 22.56 | 21.83 | -0.57 | -2.54% | 21.80 | 22.70 | 8149 | 1806 | 1.11% |
| 2024-08-21 | 23.06 | 22.40 | -0.61 | -2.65% | 22.34 | 23.17 | 7922 | 1801 | 1.08% |
| 2024-08-20 | 23.86 | 23.01 | -0.79 | -3.32% | 23.00 | 23.93 | 8926 | 2082 | 1.22% |
| 2024-08-19 | 24.19 | 23.80 | -0.53 | -2.18% | 23.80 | 24.47 | 8609 | 2074 | 1.17% |
| 2024-08-16 | 24.50 | 24.33 | -0.07 | -0.29% | 24.28 | 24.81 | 8799 | 2157 | 1.20% |
| 2024-08-15 | 24.53 | 24.40 | -0.01 | -0.04% | 24.19 | 24.84 | 7725 | 1896 | 1.05% |
| 2024-08-14 | 24.80 | 24.41 | -0.32 | -1.29% | 24.35 | 24.80 | 4133 | 1016 | 0.56% |
| 2024-08-13 | 24.41 | 24.73 | 0.33 | 1.35% | 24.30 | 24.76 | 5589 | 1370 | 0.76% |