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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 37.23 | 34.65 | -2.72 | -7.28% | 34.61 | 37.28 | 193710 | 69814 | 11.76% |
| 2024-11-21 | 33.84 | 37.37 | 3.19 | 9.33% | 33.30 | 38.06 | 227060 | 81400 | 13.78% |
| 2024-11-20 | 33.80 | 34.18 | 0.30 | 0.89% | 33.41 | 34.70 | 98424 | 33448 | 5.97% |
| 2024-11-19 | 33.05 | 33.88 | 1.12 | 3.42% | 32.30 | 34.00 | 92659 | 30797 | 5.62% |
| 2024-11-18 | 34.77 | 32.76 | -1.79 | -5.18% | 32.00 | 34.88 | 124431 | 40890 | 7.55% |
| 2024-11-15 | 35.46 | 34.55 | -1.14 | -3.19% | 34.55 | 36.52 | 109610 | 38962 | 6.65% |
| 2024-11-14 | 37.58 | 35.69 | -2.65 | -6.91% | 35.46 | 38.29 | 131251 | 48110 | 7.97% |
| 2024-11-13 | 38.00 | 38.34 | -0.01 | -0.03% | 36.01 | 38.37 | 149638 | 55578 | 9.08% |
| 2024-11-12 | 41.00 | 38.35 | -3.07 | -7.41% | 37.49 | 41.03 | 218480 | 85603 | 13.26% |
| 2024-11-11 | 38.50 | 41.42 | 2.74 | 7.08% | 38.44 | 42.26 | 222723 | 90761 | 13.52% |
| 2024-11-08 | 38.40 | 38.68 | 0.61 | 1.60% | 38.40 | 40.86 | 221549 | 87551 | 13.45% |
| 2024-11-07 | 37.00 | 38.07 | 0.57 | 1.52% | 36.28 | 38.80 | 156825 | 59043 | 9.52% |
| 2024-11-06 | 37.88 | 37.50 | -0.38 | -1.00% | 36.81 | 38.90 | 231582 | 87826 | 14.06% |
| 2024-11-05 | 34.34 | 37.88 | 3.42 | 9.92% | 34.01 | 39.69 | 279796 | 104350 | 16.98% |
| 2024-11-04 | 34.99 | 34.46 | 0.11 | 0.32% | 34.10 | 35.99 | 138424 | 48112 | 8.40% |
| 2024-11-01 | 37.00 | 34.35 | -3.49 | -9.22% | 33.38 | 37.00 | 213445 | 74670 | 12.96% |
| 2024-10-31 | 38.32 | 37.84 | -1.44 | -3.67% | 37.50 | 40.48 | 239955 | 92520 | 14.57% |
| 2024-10-30 | 36.50 | 39.28 | 3.10 | 8.57% | 35.63 | 39.60 | 332271 | 126351 | 20.17% |
| 2024-10-29 | 36.00 | 36.18 | -0.69 | -1.87% | 34.36 | 38.78 | 279993 | 101717 | 17.00% |
| 2024-10-28 | 36.50 | 36.87 | 0.32 | 0.88% | 35.00 | 37.90 | 251102 | 91423 | 15.24% |
| 2024-10-25 | 37.38 | 36.55 | -0.11 | -0.30% | 36.19 | 37.69 | 200846 | 74051 | 12.19% |
| 2024-10-24 | 37.60 | 36.66 | -1.70 | -4.43% | 36.08 | 38.62 | 231828 | 85922 | 14.07% |
| 2024-10-23 | 37.85 | 38.36 | -0.75 | -1.92% | 37.85 | 41.40 | 294414 | 115791 | 17.87% |
| 2024-10-22 | 41.00 | 39.11 | -1.60 | -3.93% | 37.51 | 41.49 | 360750 | 142368 | 21.90% |
| 2024-10-21 | 38.49 | 40.71 | 2.40 | 6.26% | 38.33 | 43.80 | 502379 | 207044 | 30.50% |
| 2024-10-18 | 34.00 | 38.31 | 5.46 | 16.62% | 32.98 | 39.42 | 500627 | 179223 | 30.39% |
| 2024-10-17 | 29.55 | 32.85 | 3.85 | 13.28% | 29.21 | 34.28 | 442261 | 141725 | 26.85% |
| 2024-10-16 | 28.05 | 29.00 | 0.00 | 0.00% | 27.44 | 29.56 | 188491 | 53491 | 11.44% |
| 2024-10-15 | 31.50 | 29.00 | -0.53 | -1.79% | 28.99 | 32.00 | 289348 | 89440 | 17.56% |
| 2024-10-14 | 25.80 | 29.53 | 4.16 | 16.40% | 25.66 | 29.53 | 209131 | 58037 | 12.69% |
| 2024-10-11 | 27.98 | 25.37 | -2.68 | -9.55% | 25.01 | 27.98 | 156044 | 40872 | 9.47% |
| 2024-10-10 | 29.30 | 28.05 | -0.60 | -2.09% | 27.59 | 30.01 | 154675 | 44559 | 9.39% |
| 2024-10-09 | 30.30 | 28.65 | -3.98 | -12.20% | 28.37 | 32.20 | 247719 | 75598 | 15.04% |
| 2024-10-08 | 32.99 | 32.63 | 5.14 | 18.70% | 29.51 | 32.99 | 281299 | 90455 | 17.08% |
| 2024-09-30 | 24.70 | 27.49 | 4.58 | 19.99% | 24.14 | 27.49 | 192356 | 50165 | 11.68% |
| 2024-09-27 | 22.00 | 22.91 | 1.24 | 5.72% | 21.60 | 22.98 | 64491 | 14388 | 3.91% |
| 2024-09-26 | 20.27 | 21.67 | 1.62 | 8.08% | 19.86 | 21.79 | 118152 | 24598 | 7.17% |
| 2024-09-25 | 20.01 | 20.05 | 0.34 | 1.73% | 19.95 | 20.68 | 119186 | 24171 | 7.23% |
| 2024-09-24 | 19.51 | 19.71 | 0.15 | 0.77% | 18.62 | 19.93 | 133478 | 25861 | 8.10% |
| 2024-09-23 | 18.50 | 19.56 | 1.06 | 5.73% | 18.34 | 20.00 | 124877 | 24253 | 7.58% |
| 2024-09-20 | 17.70 | 18.50 | 0.89 | 5.05% | 17.52 | 18.85 | 113631 | 20632 | 6.90% |
| 2024-09-19 | 18.09 | 17.61 | -0.34 | -1.89% | 17.40 | 18.18 | 108453 | 19218 | 6.58% |
| 2024-09-18 | 19.10 | 17.95 | -1.27 | -6.61% | 17.83 | 19.28 | 99975 | 18365 | 6.07% |
| 2024-09-13 | 19.83 | 19.22 | -0.61 | -3.08% | 19.15 | 20.15 | 55711 | 10913 | 3.38% |
| 2024-09-12 | 20.60 | 19.83 | -0.30 | -1.49% | 19.80 | 20.80 | 53185 | 10763 | 3.23% |
| 2024-09-11 | 20.14 | 20.13 | -0.02 | -0.10% | 19.83 | 20.39 | 44111 | 8865 | 2.68% |
| 2024-09-10 | 20.10 | 20.15 | -0.19 | -0.93% | 19.28 | 20.40 | 104666 | 20659 | 6.35% |
| 2024-09-09 | 20.80 | 20.34 | -0.47 | -2.26% | 20.20 | 21.05 | 59518 | 12179 | 3.61% |
| 2024-09-06 | 22.37 | 20.81 | -1.42 | -6.39% | 20.13 | 22.37 | 146163 | 30431 | 8.87% |
| 2024-09-05 | 22.88 | 22.23 | -0.45 | -1.98% | 21.94 | 22.99 | 61746 | 13828 | 3.75% |
| 2024-09-04 | 23.03 | 22.68 | -0.88 | -3.74% | 22.50 | 23.26 | 62940 | 14328 | 3.82% |
| 2024-09-03 | 23.12 | 23.56 | 0.04 | 0.17% | 23.12 | 24.20 | 64106 | 15148 | 3.89% |
| 2024-09-02 | 24.81 | 23.52 | -1.36 | -5.47% | 23.33 | 25.10 | 81739 | 19576 | 4.96% |
| 2024-08-30 | 24.57 | 24.88 | 0.21 | 0.85% | 24.26 | 25.88 | 63646 | 16095 | 3.86% |
| 2024-08-29 | 23.61 | 24.67 | 0.94 | 3.96% | 23.04 | 24.68 | 56213 | 13434 | 3.41% |
| 2024-08-28 | 24.70 | 23.73 | -1.59 | -6.28% | 23.41 | 25.53 | 73799 | 18038 | 4.48% |
| 2024-08-27 | 26.60 | 25.32 | -1.54 | -5.73% | 25.25 | 27.12 | 53652 | 13989 | 3.26% |
| 2024-08-26 | 26.25 | 26.86 | 0.52 | 1.97% | 25.86 | 27.17 | 55289 | 14676 | 3.36% |
| 2024-08-23 | 25.62 | 26.34 | 0.43 | 1.66% | 25.32 | 26.80 | 52544 | 13809 | 3.19% |
| 2024-08-22 | 25.98 | 25.91 | -0.15 | -0.58% | 25.33 | 26.76 | 49467 | 12891 | 3.00% |
| 2024-08-21 | 25.86 | 26.06 | 0.27 | 1.05% | 25.50 | 26.48 | 46124 | 12009 | 2.80% |
| 2024-08-20 | 26.37 | 25.79 | -0.63 | -2.38% | 25.74 | 26.66 | 55044 | 14339 | 3.34% |
| 2024-08-19 | 28.72 | 26.42 | -2.58 | -8.90% | 26.29 | 28.93 | 129169 | 35356 | 7.84% |
| 2024-08-16 | 29.15 | 29.00 | -0.07 | -0.24% | 28.90 | 30.54 | 135538 | 40265 | 8.23% |
| 2024-08-15 | 27.68 | 29.07 | 0.92 | 3.27% | 27.68 | 29.72 | 121269 | 34934 | 7.36% |