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 | 32.87 | -0.39 | -1.17% | 32.23 | 33.36 | 15302 | 5004 | 1.56% |
| 2024-11-20 | 32.83 | 33.26 | 0.43 | 1.31% | 32.02 | 33.62 | 24509 | 8069 | 2.50% |
| 2024-11-19 | 29.99 | 32.83 | 3.00 | 10.06% | 29.99 | 32.88 | 24238 | 7678 | 2.48% |
| 2024-11-18 | 30.27 | 29.83 | -0.13 | -0.43% | 29.60 | 30.94 | 9020 | 2721 | 0.92% |
| 2024-11-15 | 30.01 | 29.96 | -0.13 | -0.43% | 29.86 | 30.66 | 5459 | 1652 | 0.56% |
| 2024-11-14 | 31.15 | 30.09 | -1.06 | -3.40% | 30.08 | 31.21 | 6957 | 2127 | 0.71% |
| 2024-11-13 | 31.09 | 31.15 | -0.27 | -0.86% | 30.53 | 32.00 | 9900 | 3077 | 1.01% |
| 2024-11-12 | 31.68 | 31.42 | -0.26 | -0.82% | 31.16 | 32.40 | 13355 | 4259 | 1.36% |
| 2024-11-11 | 31.20 | 31.68 | 1.06 | 3.46% | 30.67 | 31.68 | 10925 | 3420 | 1.12% |
| 2024-11-08 | 30.53 | 30.62 | 0.15 | 0.49% | 30.40 | 31.29 | 9972 | 3070 | 1.02% |
| 2024-11-07 | 29.71 | 30.47 | 0.49 | 1.63% | 29.09 | 30.54 | 8676 | 2624 | 0.89% |
| 2024-11-06 | 30.20 | 29.98 | -0.07 | -0.23% | 29.80 | 30.34 | 7538 | 2269 | 0.77% |
| 2024-11-05 | 29.64 | 30.05 | 0.37 | 1.25% | 29.58 | 30.28 | 8610 | 2581 | 0.88% |
| 2024-11-04 | 28.80 | 29.68 | 0.90 | 3.13% | 28.59 | 29.81 | 6275 | 1841 | 0.64% |
| 2024-11-01 | 29.29 | 28.78 | -0.56 | -1.91% | 28.76 | 29.52 | 5700 | 1665 | 0.58% |
| 2024-10-31 | 28.70 | 29.34 | 0.36 | 1.24% | 28.70 | 29.53 | 7184 | 2104 | 0.73% |
| 2024-10-30 | 28.96 | 28.98 | -0.43 | -1.46% | 28.79 | 29.49 | 5173 | 1500 | 0.53% |
| 2024-10-29 | 30.18 | 29.41 | -0.71 | -2.36% | 29.35 | 30.40 | 6705 | 1997 | 0.68% |
| 2024-10-28 | 30.35 | 30.12 | 0.29 | 0.97% | 29.73 | 30.35 | 5137 | 1541 | 0.52% |
| 2024-10-25 | 28.92 | 29.83 | 0.83 | 2.86% | 28.91 | 29.88 | 9601 | 2841 | 0.98% |
| 2024-10-24 | 29.09 | 29.00 | 0.08 | 0.28% | 28.81 | 29.21 | 3977 | 1154 | 0.41% |
| 2024-10-23 | 29.20 | 28.92 | -0.10 | -0.34% | 28.79 | 29.20 | 6176 | 1790 | 0.63% |
| 2024-10-22 | 29.30 | 29.02 | 0.00 | 0.00% | 28.70 | 29.32 | 6353 | 1847 | 0.65% |
| 2024-10-21 | 28.26 | 29.02 | 0.67 | 2.36% | 28.03 | 29.05 | 10117 | 2888 | 1.03% |
| 2024-10-18 | 27.27 | 28.35 | 1.07 | 3.92% | 27.12 | 28.62 | 8986 | 2513 | 0.92% |
| 2024-10-17 | 27.31 | 27.28 | 0.00 | 0.00% | 27.20 | 27.88 | 5127 | 1411 | 0.52% |
| 2024-10-16 | 27.65 | 27.28 | -0.38 | -1.37% | 27.21 | 27.80 | 6141 | 1687 | 0.63% |
| 2024-10-15 | 28.18 | 27.66 | -0.64 | -2.26% | 27.58 | 28.56 | 6094 | 1712 | 0.62% |
| 2024-10-14 | 28.60 | 28.30 | 0.48 | 1.73% | 27.88 | 28.60 | 7351 | 2079 | 0.75% |
| 2024-10-11 | 29.11 | 27.82 | -1.32 | -4.53% | 27.78 | 29.79 | 8173 | 2319 | 0.83% |
| 2024-10-10 | 29.25 | 29.14 | 0.01 | 0.03% | 28.69 | 30.00 | 13530 | 3982 | 1.38% |
| 2024-10-09 | 31.42 | 29.13 | -3.06 | -9.51% | 29.13 | 31.98 | 21804 | 6676 | 2.23% |
| 2024-10-08 | 35.11 | 32.19 | 2.27 | 7.59% | 30.52 | 35.11 | 31498 | 10205 | 3.22% |
| 2024-09-30 | 28.94 | 29.92 | 2.94 | 10.90% | 27.90 | 30.30 | 31482 | 9126 | 3.22% |
| 2024-09-27 | 26.20 | 26.98 | 0.90 | 3.45% | 26.20 | 27.08 | 4427 | 1186 | 0.45% |
| 2024-09-26 | 25.38 | 26.08 | 0.72 | 2.84% | 25.31 | 26.08 | 3714 | 956 | 0.38% |
| 2024-09-25 | 25.36 | 25.36 | 0.08 | 0.32% | 25.32 | 25.86 | 4013 | 1027 | 0.41% |
| 2024-09-24 | 24.87 | 25.28 | 0.52 | 2.10% | 24.76 | 25.30 | 4354 | 1090 | 0.44% |
| 2024-09-23 | 24.67 | 24.76 | 0.01 | 0.04% | 24.64 | 24.91 | 1427 | 353 | 0.15% |
| 2024-09-20 | 24.62 | 24.75 | 0.01 | 0.04% | 24.60 | 24.82 | 1535 | 379 | 0.16% |
| 2024-09-19 | 24.40 | 24.74 | 0.38 | 1.56% | 24.22 | 24.87 | 2656 | 651 | 0.27% |
| 2024-09-18 | 24.50 | 24.36 | -0.15 | -0.61% | 24.00 | 24.50 | 2209 | 535 | 0.23% |
| 2024-09-13 | 24.43 | 24.51 | -0.09 | -0.37% | 24.32 | 24.60 | 2118 | 518 | 0.22% |
| 2024-09-12 | 24.81 | 24.60 | -0.21 | -0.85% | 24.58 | 24.97 | 1177 | 291 | 0.12% |
| 2024-09-11 | 24.73 | 24.81 | 0.08 | 0.32% | 24.64 | 24.86 | 1111 | 275 | 0.11% |
| 2024-09-10 | 24.61 | 24.73 | -0.05 | -0.20% | 24.47 | 24.89 | 3389 | 835 | 0.35% |
| 2024-09-09 | 24.40 | 24.78 | 0.30 | 1.23% | 24.23 | 24.96 | 3411 | 846 | 0.35% |
| 2024-09-06 | 24.71 | 24.48 | -0.27 | -1.09% | 24.35 | 24.83 | 2922 | 717 | 0.73% |
| 2024-09-05 | 24.86 | 24.75 | -0.01 | -0.04% | 24.70 | 24.97 | 2850 | 706 | 0.71% |
| 2024-09-04 | 25.03 | 24.76 | -0.33 | -1.32% | 24.72 | 25.19 | 3796 | 948 | 0.94% |
| 2024-09-03 | 25.08 | 25.09 | -0.02 | -0.08% | 25.03 | 25.50 | 3769 | 950 | 0.94% |
| 2024-09-02 | 25.06 | 25.11 | -0.66 | -2.56% | 25.03 | 25.64 | 10627 | 2683 | 2.64% |
| 2024-08-30 | 26.71 | 25.77 | -1.13 | -4.20% | 24.88 | 26.76 | 17093 | 4372 | 4.25% |
| 2024-08-29 | 26.51 | 26.90 | 0.40 | 1.51% | 26.11 | 27.00 | 3284 | 877 | 0.82% |
| 2024-08-28 | 26.23 | 26.50 | -0.06 | -0.23% | 26.10 | 26.86 | 3982 | 1053 | 0.99% |
| 2024-08-27 | 26.84 | 26.56 | 0.03 | 0.11% | 26.06 | 27.16 | 4292 | 1153 | 1.07% |
| 2024-08-26 | 25.88 | 26.53 | 0.50 | 1.92% | 25.74 | 26.66 | 3454 | 909 | 0.86% |
| 2024-08-23 | 26.27 | 26.03 | -0.45 | -1.70% | 25.82 | 26.51 | 2606 | 679 | 0.65% |
| 2024-08-22 | 27.00 | 26.48 | -0.43 | -1.60% | 26.40 | 27.06 | 3681 | 978 | 0.91% |
| 2024-08-21 | 26.72 | 26.91 | -0.17 | -0.63% | 26.65 | 27.16 | 4860 | 1306 | 1.21% |
| 2024-08-20 | 27.02 | 27.08 | 0.03 | 0.11% | 26.73 | 27.27 | 5697 | 1533 | 1.41% |
| 2024-08-19 | 26.67 | 27.05 | 0.53 | 2.00% | 26.22 | 27.35 | 10285 | 2765 | 2.55% |
| 2024-08-16 | 25.79 | 26.52 | 0.73 | 2.83% | 25.70 | 26.54 | 5890 | 1548 | 1.46% |
| 2024-08-15 | 25.82 | 25.79 | 0.16 | 0.62% | 25.74 | 26.49 | 5275 | 1375 | 1.31% |
| 2024-08-14 | 25.80 | 25.63 | -0.10 | -0.39% | 25.40 | 25.82 | 3328 | 852 | 0.83% |
| 2024-08-13 | 25.45 | 25.73 | 0.07 | 0.27% | 25.44 | 25.80 | 3556 | 912 | 0.88% |