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 | 35.00 | 35.54 | 0.64 | 1.83% | 34.40 | 35.88 | 10662 | 3759 | 1.31% |
| 2024-11-20 | 33.79 | 34.90 | 1.11 | 3.28% | 33.42 | 34.99 | 10139 | 3502 | 1.24% |
| 2024-11-19 | 33.26 | 33.79 | 0.64 | 1.93% | 32.53 | 34.10 | 11143 | 3705 | 1.37% |
| 2024-11-18 | 35.30 | 33.15 | -2.15 | -6.09% | 32.88 | 35.44 | 16768 | 5702 | 2.05% |
| 2024-11-15 | 36.14 | 35.30 | -1.20 | -3.29% | 35.14 | 36.83 | 12140 | 4379 | 1.49% |
| 2024-11-14 | 38.05 | 36.50 | -1.42 | -3.74% | 36.31 | 38.89 | 17124 | 6425 | 2.10% |
| 2024-11-13 | 39.53 | 37.92 | -1.37 | -3.49% | 37.37 | 39.53 | 15753 | 6003 | 1.93% |
| 2024-11-12 | 40.29 | 39.29 | -0.62 | -1.55% | 38.48 | 40.49 | 21997 | 8640 | 2.69% |
| 2024-11-11 | 37.59 | 39.91 | 3.21 | 8.75% | 37.14 | 40.55 | 23620 | 9301 | 2.89% |
| 2024-11-08 | 37.00 | 36.70 | 0.77 | 2.14% | 35.70 | 38.34 | 20672 | 7687 | 2.53% |
| 2024-11-07 | 35.61 | 35.93 | 0.43 | 1.21% | 34.56 | 37.10 | 26533 | 9510 | 3.25% |
| 2024-11-06 | 33.94 | 35.50 | 2.13 | 6.38% | 33.94 | 37.60 | 38235 | 13580 | 4.68% |
| 2024-11-05 | 32.99 | 33.37 | 0.89 | 2.74% | 32.46 | 33.91 | 28360 | 9445 | 3.47% |
| 2024-11-04 | 30.31 | 32.48 | 1.58 | 5.11% | 30.31 | 32.49 | 14221 | 4547 | 1.74% |
| 2024-11-01 | 31.64 | 30.90 | -0.69 | -2.18% | 30.21 | 31.64 | 13602 | 4217 | 1.67% |
| 2024-10-31 | 30.48 | 31.59 | 1.10 | 3.61% | 30.13 | 31.75 | 20051 | 6248 | 2.46% |
| 2024-10-30 | 31.43 | 30.49 | -0.65 | -2.09% | 30.08 | 31.88 | 15931 | 4908 | 1.95% |
| 2024-10-29 | 32.89 | 31.14 | -1.75 | -5.32% | 30.70 | 32.90 | 19297 | 6105 | 2.36% |
| 2024-10-28 | 33.50 | 32.89 | -0.58 | -1.73% | 32.50 | 33.61 | 11010 | 3624 | 1.35% |
| 2024-10-25 | 32.40 | 33.47 | 0.87 | 2.67% | 31.82 | 34.97 | 23392 | 7868 | 2.87% |
| 2024-10-24 | 32.47 | 32.60 | 0.13 | 0.40% | 31.95 | 32.80 | 10972 | 3552 | 1.34% |
| 2024-10-23 | 31.30 | 32.47 | 1.18 | 3.77% | 30.86 | 32.55 | 14719 | 4671 | 1.80% |
| 2024-10-22 | 31.95 | 31.29 | -0.76 | -2.37% | 31.01 | 32.26 | 10174 | 3225 | 1.25% |
| 2024-10-21 | 31.33 | 32.05 | 0.72 | 2.30% | 31.05 | 32.38 | 16737 | 5333 | 2.05% |
| 2024-10-18 | 30.14 | 31.33 | 1.41 | 4.71% | 29.51 | 32.00 | 24517 | 7562 | 3.00% |
| 2024-10-17 | 29.84 | 29.92 | 0.07 | 0.23% | 29.84 | 30.95 | 12615 | 3845 | 1.55% |
| 2024-10-16 | 29.03 | 29.85 | 0.36 | 1.22% | 28.98 | 30.80 | 15828 | 4749 | 1.94% |
| 2024-10-15 | 30.19 | 29.49 | -0.69 | -2.29% | 29.16 | 30.30 | 12297 | 3647 | 1.51% |
| 2024-10-14 | 28.50 | 30.18 | 2.08 | 7.40% | 27.77 | 30.20 | 22896 | 6659 | 2.81% |
| 2024-10-11 | 29.49 | 28.10 | -0.85 | -2.94% | 27.08 | 29.49 | 15976 | 4490 | 1.96% |
| 2024-10-10 | 29.46 | 28.95 | -0.30 | -1.03% | 28.50 | 30.35 | 15372 | 4522 | 1.88% |
| 2024-10-09 | 32.20 | 29.25 | -3.18 | -9.81% | 29.12 | 32.32 | 24015 | 7445 | 2.94% |
| 2024-10-08 | 35.90 | 32.43 | 2.45 | 8.17% | 31.50 | 35.95 | 36783 | 12191 | 4.51% |
| 2024-09-30 | 27.27 | 29.98 | 3.70 | 14.08% | 27.08 | 30.00 | 20815 | 5976 | 2.55% |
| 2024-09-27 | 24.89 | 26.28 | 1.59 | 6.44% | 24.84 | 26.54 | 11774 | 3008 | 1.44% |
| 2024-09-26 | 23.61 | 24.69 | 1.08 | 4.57% | 23.40 | 24.88 | 15103 | 3628 | 1.85% |
| 2024-09-25 | 23.81 | 23.61 | -0.18 | -0.76% | 23.61 | 24.48 | 8970 | 2161 | 1.10% |
| 2024-09-24 | 23.30 | 23.79 | 0.65 | 2.81% | 22.90 | 24.28 | 6651 | 1572 | 0.81% |
| 2024-09-23 | 23.58 | 23.14 | -0.19 | -0.81% | 23.06 | 23.66 | 3982 | 927 | 0.49% |
| 2024-09-20 | 23.05 | 23.33 | 0.38 | 1.66% | 22.76 | 23.41 | 4069 | 941 | 0.50% |
| 2024-09-19 | 22.71 | 22.95 | 0.19 | 0.83% | 22.49 | 23.60 | 3743 | 859 | 0.46% |
| 2024-09-18 | 22.85 | 22.76 | 0.09 | 0.40% | 21.90 | 22.85 | 5159 | 1149 | 0.63% |
| 2024-09-13 | 22.53 | 22.67 | 0.01 | 0.04% | 22.37 | 22.83 | 3539 | 799 | 0.43% |
| 2024-09-12 | 22.79 | 22.66 | -0.02 | -0.09% | 22.33 | 22.95 | 2852 | 649 | 0.35% |
| 2024-09-11 | 22.95 | 22.68 | -0.02 | -0.09% | 22.49 | 22.95 | 2655 | 602 | 0.33% |
| 2024-09-10 | 22.36 | 22.70 | 0.34 | 1.52% | 22.01 | 22.88 | 2808 | 628 | 0.34% |
| 2024-09-09 | 22.22 | 22.36 | 0.14 | 0.63% | 21.51 | 22.59 | 3350 | 744 | 0.41% |
| 2024-09-06 | 22.95 | 22.22 | -0.73 | -3.18% | 22.10 | 23.00 | 3673 | 822 | 0.45% |
| 2024-09-05 | 22.91 | 22.95 | 0.68 | 3.05% | 22.41 | 23.14 | 3541 | 806 | 0.43% |
| 2024-09-04 | 22.16 | 22.27 | -0.23 | -1.02% | 22.16 | 22.61 | 1947 | 435 | 0.24% |
| 2024-09-03 | 22.17 | 22.50 | 0.60 | 2.74% | 21.90 | 22.71 | 4322 | 971 | 0.53% |
| 2024-09-02 | 22.98 | 21.90 | -0.97 | -4.24% | 21.83 | 22.98 | 5704 | 1271 | 0.70% |
| 2024-08-30 | 22.07 | 22.87 | 0.64 | 2.88% | 22.07 | 23.11 | 6418 | 1466 | 0.79% |
| 2024-08-29 | 21.90 | 22.23 | 0.28 | 1.28% | 21.56 | 22.47 | 3562 | 787 | 0.44% |
| 2024-08-28 | 21.57 | 21.95 | 0.48 | 2.24% | 21.35 | 22.29 | 3307 | 723 | 0.41% |
| 2024-08-27 | 22.07 | 21.47 | -0.37 | -1.69% | 21.30 | 22.08 | 3035 | 652 | 0.37% |
| 2024-08-26 | 21.51 | 21.84 | 0.18 | 0.83% | 21.43 | 22.00 | 1404 | 306 | 0.17% |
| 2024-08-23 | 21.51 | 21.66 | 0.05 | 0.23% | 21.23 | 21.92 | 2326 | 499 | 0.28% |
| 2024-08-22 | 22.32 | 21.61 | -0.33 | -1.50% | 21.49 | 22.32 | 2160 | 473 | 0.26% |
| 2024-08-21 | 22.10 | 21.94 | -0.03 | -0.14% | 21.72 | 22.29 | 1906 | 420 | 0.23% |
| 2024-08-20 | 22.78 | 21.97 | -0.60 | -2.66% | 21.74 | 22.78 | 2723 | 600 | 0.33% |
| 2024-08-19 | 22.73 | 22.57 | -0.30 | -1.31% | 22.39 | 23.10 | 2751 | 623 | 0.34% |
| 2024-08-16 | 22.84 | 22.87 | -0.14 | -0.61% | 22.60 | 23.13 | 2375 | 543 | 0.29% |
| 2024-08-15 | 23.30 | 23.01 | 0.00 | 0.00% | 22.55 | 23.39 | 2655 | 611 | 0.33% |