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 | 32.60 | 33.27 | 0.50 | 1.53% | 32.31 | 33.40 | 29920 | 9888 | 2.93% |
| 2024-11-20 | 32.11 | 32.77 | 0.30 | 0.92% | 31.88 | 33.18 | 29006 | 9475 | 2.84% |
| 2024-11-19 | 31.38 | 32.47 | 1.44 | 4.64% | 30.82 | 32.58 | 35541 | 11330 | 3.48% |
| 2024-11-18 | 33.16 | 31.03 | -2.34 | -7.01% | 30.86 | 33.33 | 38468 | 12290 | 3.77% |
| 2024-11-15 | 35.34 | 33.37 | -2.28 | -6.40% | 33.00 | 35.79 | 52029 | 17854 | 5.10% |
| 2024-11-14 | 36.36 | 35.65 | -0.55 | -1.52% | 34.80 | 37.49 | 76470 | 27501 | 7.50% |
| 2024-11-13 | 34.01 | 36.20 | 2.20 | 6.47% | 33.37 | 36.60 | 74857 | 26181 | 7.34% |
| 2024-11-12 | 35.03 | 34.00 | -1.30 | -3.68% | 33.59 | 35.28 | 55612 | 19100 | 5.45% |
| 2024-11-11 | 32.40 | 35.30 | 3.29 | 10.28% | 32.24 | 35.99 | 82395 | 28299 | 8.08% |
| 2024-11-08 | 31.81 | 32.01 | 0.80 | 2.56% | 31.35 | 33.18 | 47563 | 15351 | 4.66% |
| 2024-11-07 | 30.56 | 31.21 | 0.46 | 1.50% | 30.46 | 31.50 | 28588 | 8860 | 2.80% |
| 2024-11-06 | 30.79 | 30.75 | -0.04 | -0.13% | 30.43 | 31.50 | 38610 | 11975 | 3.78% |
| 2024-11-05 | 29.32 | 30.79 | 1.46 | 4.98% | 29.19 | 30.79 | 32713 | 9855 | 3.21% |
| 2024-11-04 | 28.48 | 29.33 | 0.73 | 2.55% | 28.30 | 29.50 | 21170 | 6154 | 2.07% |
| 2024-11-01 | 30.20 | 28.60 | -1.69 | -5.58% | 28.53 | 31.16 | 30422 | 9006 | 2.98% |
| 2024-10-31 | 29.37 | 30.29 | 0.80 | 2.71% | 29.14 | 30.67 | 29036 | 8702 | 2.85% |
| 2024-10-30 | 29.89 | 29.49 | -0.61 | -2.03% | 29.02 | 30.25 | 29405 | 8693 | 2.88% |
| 2024-10-29 | 31.05 | 30.10 | -1.57 | -4.96% | 30.03 | 31.45 | 40348 | 12411 | 3.95% |
| 2024-10-28 | 31.97 | 31.67 | -0.03 | -0.09% | 31.13 | 31.99 | 32949 | 10373 | 3.23% |
| 2024-10-25 | 30.67 | 31.70 | 1.00 | 3.26% | 30.63 | 31.75 | 35177 | 10982 | 3.45% |
| 2024-10-24 | 30.30 | 30.70 | -0.08 | -0.26% | 30.08 | 31.20 | 26435 | 8118 | 2.59% |
| 2024-10-23 | 31.56 | 30.78 | -0.37 | -1.19% | 30.50 | 31.56 | 32522 | 10077 | 3.19% |
| 2024-10-22 | 31.00 | 31.15 | 0.03 | 0.10% | 30.33 | 31.80 | 38991 | 12066 | 3.82% |
| 2024-10-21 | 30.20 | 31.12 | 1.56 | 5.28% | 29.91 | 32.50 | 68288 | 21390 | 6.69% |
| 2024-10-18 | 27.50 | 29.56 | 2.01 | 7.30% | 27.50 | 30.75 | 48192 | 14035 | 4.72% |
| 2024-10-17 | 27.88 | 27.55 | 0.01 | 0.04% | 27.37 | 28.39 | 22191 | 6199 | 2.18% |
| 2024-10-16 | 27.07 | 27.54 | -0.64 | -2.27% | 27.01 | 28.00 | 25157 | 6928 | 2.47% |
| 2024-10-15 | 28.78 | 28.18 | -0.91 | -3.13% | 28.11 | 29.86 | 31314 | 9085 | 3.07% |
| 2024-10-14 | 28.08 | 29.09 | 1.10 | 3.93% | 27.12 | 29.20 | 31157 | 8798 | 3.05% |
| 2024-10-11 | 30.11 | 27.99 | -2.45 | -8.05% | 27.34 | 30.30 | 37020 | 10636 | 3.63% |
| 2024-10-10 | 33.33 | 30.44 | -2.31 | -7.05% | 30.44 | 33.89 | 43462 | 13701 | 4.26% |
| 2024-10-09 | 32.00 | 32.75 | -2.39 | -6.80% | 32.00 | 35.87 | 71905 | 24324 | 7.05% |
| 2024-10-08 | 35.11 | 35.14 | 5.86 | 20.01% | 31.66 | 35.14 | 84172 | 28865 | 8.25% |
| 2024-09-30 | 26.03 | 29.28 | 4.38 | 17.59% | 25.75 | 29.43 | 51595 | 14189 | 5.06% |
| 2024-09-27 | 23.60 | 24.90 | 1.68 | 7.24% | 23.60 | 24.94 | 17867 | 4329 | 1.75% |
| 2024-09-26 | 22.34 | 23.22 | 0.95 | 4.27% | 22.10 | 23.22 | 15581 | 3527 | 1.53% |
| 2024-09-25 | 22.81 | 22.27 | -0.01 | -0.04% | 22.20 | 23.14 | 18702 | 4248 | 1.83% |
| 2024-09-24 | 21.29 | 22.28 | 1.18 | 5.59% | 21.14 | 22.40 | 19035 | 4148 | 1.87% |
| 2024-09-23 | 21.70 | 21.10 | -0.64 | -2.94% | 21.02 | 21.87 | 13411 | 2872 | 1.31% |
| 2024-09-20 | 22.19 | 21.74 | -0.26 | -1.18% | 21.56 | 22.19 | 7965 | 1736 | 0.81% |
| 2024-09-19 | 21.65 | 22.00 | 0.20 | 0.92% | 21.65 | 22.30 | 11169 | 2459 | 1.14% |
| 2024-09-18 | 22.55 | 21.80 | 0.34 | 1.58% | 21.32 | 22.55 | 13502 | 2930 | 1.38% |
| 2024-09-13 | 22.65 | 21.46 | -1.37 | -6.00% | 21.42 | 22.95 | 18267 | 4013 | 1.87% |
| 2024-09-12 | 23.23 | 22.83 | -0.38 | -1.64% | 22.83 | 23.55 | 8483 | 1967 | 0.87% |
| 2024-09-11 | 23.11 | 23.21 | -0.14 | -0.60% | 23.02 | 23.45 | 6410 | 1489 | 0.66% |
| 2024-09-10 | 23.27 | 23.35 | 0.21 | 0.91% | 22.64 | 23.55 | 8303 | 1920 | 0.85% |
| 2024-09-09 | 22.98 | 23.14 | 0.10 | 0.43% | 22.51 | 23.39 | 7179 | 1657 | 0.73% |
| 2024-09-06 | 24.28 | 23.04 | -1.31 | -5.38% | 23.00 | 24.34 | 16196 | 3814 | 1.66% |
| 2024-09-05 | 24.39 | 24.35 | 0.07 | 0.29% | 24.21 | 24.66 | 10791 | 2629 | 1.10% |
| 2024-09-04 | 24.13 | 24.28 | -0.24 | -0.98% | 24.06 | 24.68 | 7932 | 1931 | 0.81% |
| 2024-09-03 | 24.33 | 24.52 | 0.28 | 1.16% | 24.18 | 24.78 | 7938 | 1945 | 0.81% |
| 2024-09-02 | 24.98 | 24.24 | -0.78 | -3.12% | 24.24 | 25.28 | 15009 | 3702 | 1.53% |
| 2024-08-30 | 24.10 | 25.02 | 0.70 | 2.88% | 24.10 | 25.38 | 17982 | 4498 | 1.84% |
| 2024-08-29 | 23.80 | 24.32 | 0.24 | 1.00% | 23.71 | 24.56 | 13606 | 3297 | 1.39% |
| 2024-08-28 | 24.56 | 24.08 | -0.40 | -1.63% | 24.00 | 24.71 | 13615 | 3305 | 1.39% |
| 2024-08-27 | 25.07 | 24.48 | -0.79 | -3.13% | 24.44 | 25.18 | 10493 | 2599 | 1.07% |
| 2024-08-26 | 25.35 | 25.27 | 0.01 | 0.04% | 25.22 | 25.75 | 9013 | 2290 | 0.92% |
| 2024-08-23 | 24.67 | 25.26 | 0.49 | 1.98% | 24.40 | 25.45 | 11834 | 2960 | 1.21% |
| 2024-08-22 | 25.41 | 24.77 | -0.58 | -2.29% | 24.60 | 25.66 | 12206 | 3057 | 1.25% |
| 2024-08-21 | 25.45 | 25.35 | -0.09 | -0.35% | 25.32 | 25.91 | 10149 | 2594 | 1.04% |
| 2024-08-20 | 26.30 | 25.44 | -0.90 | -3.42% | 25.36 | 26.37 | 14672 | 3780 | 1.50% |
| 2024-08-19 | 27.31 | 26.34 | -0.36 | -1.35% | 26.22 | 27.31 | 18893 | 5032 | 1.93% |
| 2024-08-16 | 26.15 | 26.70 | 0.60 | 2.30% | 25.88 | 27.06 | 22887 | 6068 | 2.34% |
| 2024-08-15 | 25.75 | 26.10 | -0.53 | -1.99% | 25.75 | 26.79 | 20872 | 5489 | 2.13% |
| 2024-08-14 | 26.58 | 26.63 | 0.14 | 0.53% | 26.50 | 27.05 | 12941 | 3454 | 1.36% |
| 2024-08-13 | 26.09 | 26.49 | 0.40 | 1.53% | 26.03 | 26.56 | 9283 | 2434 | 0.97% |