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 | 28.42 | 28.30 | -0.15 | -0.53% | 27.98 | 28.55 | 10955 | 3088 | 4.19% |
| 2024-11-20 | 28.21 | 28.45 | 0.30 | 1.07% | 28.04 | 28.58 | 11169 | 3170 | 4.27% |
| 2024-11-19 | 28.06 | 28.15 | 0.35 | 1.26% | 27.67 | 28.28 | 9299 | 2601 | 3.56% |
| 2024-11-18 | 28.58 | 27.80 | -0.54 | -1.91% | 27.62 | 29.14 | 16198 | 4534 | 6.19% |
| 2024-11-15 | 29.42 | 28.34 | -1.29 | -4.35% | 28.33 | 29.73 | 18587 | 5408 | 7.11% |
| 2024-11-14 | 30.40 | 29.63 | -0.95 | -3.11% | 29.60 | 30.48 | 11902 | 3570 | 4.55% |
| 2024-11-13 | 31.19 | 30.58 | -0.62 | -1.99% | 29.88 | 31.39 | 16273 | 4972 | 6.22% |
| 2024-11-12 | 31.02 | 31.20 | 0.18 | 0.58% | 30.70 | 32.00 | 32436 | 10190 | 12.40% |
| 2024-11-11 | 29.90 | 31.02 | 0.78 | 2.58% | 29.90 | 31.60 | 36966 | 11335 | 14.13% |
| 2024-11-08 | 30.35 | 30.24 | 0.13 | 0.43% | 30.14 | 30.66 | 14166 | 4299 | 5.42% |
| 2024-11-07 | 29.70 | 30.11 | 0.32 | 1.07% | 29.30 | 30.26 | 15243 | 4549 | 5.83% |
| 2024-11-06 | 29.60 | 29.79 | 0.29 | 0.98% | 29.38 | 30.44 | 17967 | 5346 | 6.87% |
| 2024-11-05 | 29.66 | 29.50 | -0.15 | -0.51% | 29.00 | 29.66 | 21998 | 6457 | 8.41% |
| 2024-11-04 | 29.29 | 29.65 | 0.38 | 1.30% | 29.09 | 29.68 | 12064 | 3550 | 4.61% |
| 2024-11-01 | 30.06 | 29.27 | -0.78 | -2.60% | 29.08 | 30.13 | 14146 | 4170 | 5.41% |
| 2024-10-31 | 30.49 | 30.05 | -0.37 | -1.22% | 29.88 | 30.75 | 11785 | 3567 | 4.51% |
| 2024-10-30 | 30.56 | 30.42 | -0.26 | -0.85% | 30.05 | 31.04 | 11406 | 3480 | 4.36% |
| 2024-10-29 | 31.20 | 30.68 | -0.40 | -1.29% | 30.54 | 31.60 | 13181 | 4090 | 5.04% |
| 2024-10-28 | 32.00 | 31.08 | -1.07 | -3.33% | 30.70 | 32.20 | 18947 | 5911 | 7.24% |
| 2024-10-25 | 31.75 | 32.15 | 0.35 | 1.10% | 31.72 | 32.77 | 12876 | 4149 | 4.92% |
| 2024-10-24 | 32.51 | 31.80 | -0.70 | -2.15% | 31.65 | 33.14 | 12584 | 4054 | 4.81% |
| 2024-10-23 | 33.15 | 32.50 | -0.66 | -1.99% | 32.26 | 33.20 | 18415 | 6009 | 7.04% |
| 2024-10-22 | 31.78 | 33.16 | 1.33 | 4.18% | 31.56 | 33.31 | 26926 | 8827 | 10.29% |
| 2024-10-21 | 31.52 | 31.83 | 0.35 | 1.11% | 30.62 | 31.99 | 23849 | 7496 | 9.12% |
| 2024-10-18 | 31.12 | 31.48 | 0.05 | 0.16% | 30.82 | 31.69 | 21835 | 6849 | 8.35% |
| 2024-10-17 | 30.82 | 31.43 | 0.75 | 2.44% | 30.70 | 32.26 | 18173 | 5735 | 6.95% |
| 2024-10-16 | 30.71 | 30.68 | -0.44 | -1.41% | 30.42 | 31.32 | 11912 | 3675 | 4.55% |
| 2024-10-15 | 30.55 | 31.12 | 0.74 | 2.44% | 30.22 | 31.99 | 23560 | 7402 | 9.01% |
| 2024-10-14 | 29.02 | 30.38 | 1.65 | 5.74% | 28.73 | 30.86 | 19054 | 5720 | 7.28% |
| 2024-10-11 | 30.33 | 28.73 | -1.60 | -5.28% | 28.53 | 30.48 | 17096 | 4998 | 6.54% |
| 2024-10-10 | 31.37 | 30.33 | -0.54 | -1.75% | 30.21 | 31.43 | 20458 | 6307 | 7.82% |
| 2024-10-09 | 31.00 | 30.87 | -1.19 | -3.71% | 30.34 | 32.48 | 31214 | 9815 | 11.93% |
| 2024-10-08 | 32.90 | 32.06 | 2.15 | 7.19% | 29.91 | 32.90 | 45164 | 14238 | 17.27% |
| 2024-09-30 | 28.03 | 29.91 | 2.52 | 9.20% | 27.65 | 30.13 | 36500 | 10628 | 13.96% |
| 2024-09-27 | 25.88 | 27.39 | 1.55 | 6.00% | 25.88 | 27.58 | 21388 | 5711 | 8.18% |
| 2024-09-26 | 25.23 | 25.84 | 0.71 | 2.83% | 24.92 | 25.85 | 16655 | 4247 | 6.37% |
| 2024-09-25 | 25.11 | 25.13 | 0.03 | 0.12% | 25.02 | 25.60 | 11641 | 2953 | 4.45% |
| 2024-09-24 | 24.49 | 25.10 | 0.61 | 2.49% | 24.28 | 25.10 | 9591 | 2374 | 3.67% |
| 2024-09-23 | 24.68 | 24.49 | -0.28 | -1.13% | 24.00 | 25.16 | 9269 | 2273 | 3.54% |
| 2024-09-20 | 24.93 | 24.77 | -0.01 | -0.04% | 24.58 | 24.98 | 7330 | 1814 | 2.80% |
| 2024-09-19 | 24.43 | 24.78 | 0.27 | 1.10% | 24.18 | 25.22 | 11246 | 2788 | 4.30% |
| 2024-09-18 | 24.80 | 24.51 | -0.37 | -1.49% | 24.35 | 25.11 | 8906 | 2194 | 3.41% |
| 2024-09-13 | 25.22 | 24.88 | -0.53 | -2.09% | 24.77 | 25.42 | 12654 | 3173 | 4.84% |
| 2024-09-12 | 24.72 | 25.41 | 0.69 | 2.79% | 24.60 | 25.76 | 19016 | 4810 | 7.27% |
| 2024-09-11 | 24.36 | 24.72 | 0.29 | 1.19% | 24.10 | 24.79 | 10199 | 2503 | 3.90% |
| 2024-09-10 | 24.33 | 24.43 | 0.13 | 0.53% | 23.90 | 24.52 | 10051 | 2439 | 3.84% |
| 2024-09-09 | 23.80 | 24.30 | 0.49 | 2.06% | 23.62 | 24.85 | 14625 | 3558 | 5.59% |
| 2024-09-06 | 23.91 | 23.81 | -0.10 | -0.42% | 23.61 | 24.09 | 6000 | 1427 | 2.29% |
| 2024-09-05 | 23.58 | 23.91 | 0.15 | 0.63% | 23.58 | 23.99 | 4896 | 1167 | 1.87% |
| 2024-09-04 | 23.77 | 23.76 | -0.01 | -0.04% | 23.52 | 24.32 | 8757 | 2094 | 3.35% |
| 2024-09-03 | 23.24 | 23.77 | 0.33 | 1.41% | 23.20 | 23.88 | 7064 | 1668 | 2.70% |
| 2024-09-02 | 23.41 | 23.44 | -0.19 | -0.80% | 23.31 | 23.82 | 7536 | 1774 | 2.88% |
| 2024-08-30 | 23.48 | 23.63 | 0.02 | 0.08% | 23.42 | 23.95 | 11196 | 2655 | 4.28% |
| 2024-08-29 | 23.53 | 23.61 | -0.16 | -0.67% | 23.41 | 23.77 | 6816 | 1606 | 2.61% |
| 2024-08-28 | 23.63 | 23.77 | -0.06 | -0.25% | 23.40 | 24.35 | 9845 | 2356 | 3.76% |
| 2024-08-27 | 23.25 | 23.83 | 0.67 | 2.89% | 22.94 | 23.98 | 11105 | 2625 | 4.25% |
| 2024-08-26 | 22.48 | 23.16 | 0.68 | 3.02% | 22.23 | 23.20 | 7955 | 1825 | 3.04% |
| 2024-08-23 | 23.63 | 22.48 | -1.15 | -4.87% | 22.36 | 23.73 | 11472 | 2623 | 4.39% |
| 2024-08-22 | 23.80 | 23.63 | -0.11 | -0.46% | 23.38 | 23.97 | 7661 | 1812 | 2.93% |
| 2024-08-21 | 23.95 | 23.74 | -0.25 | -1.04% | 23.64 | 24.06 | 5289 | 1257 | 2.02% |
| 2024-08-20 | 24.17 | 23.99 | -0.23 | -0.95% | 23.83 | 24.39 | 8976 | 2155 | 3.43% |
| 2024-08-19 | 24.83 | 24.22 | -0.61 | -2.46% | 24.21 | 25.20 | 12573 | 3069 | 4.81% |
| 2024-08-16 | 24.60 | 24.83 | 0.35 | 1.43% | 24.20 | 24.88 | 15904 | 3915 | 6.08% |
| 2024-08-15 | 24.27 | 24.48 | 0.08 | 0.33% | 24.00 | 24.70 | 12018 | 2929 | 4.59% |
| 2024-08-14 | 24.58 | 24.40 | -0.36 | -1.45% | 24.07 | 24.65 | 11911 | 2894 | 4.55% |
| 2024-08-13 | 24.15 | 24.76 | 0.62 | 2.57% | 24.15 | 24.94 | 22772 | 5597 | 8.71% |