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 | 28.53 | 27.67 | -1.23 | -4.26% | 26.80 | 28.75 | 118964 | 33011 | 23.79% |
| 2024-11-20 | 28.68 | 28.90 | -0.40 | -1.37% | 27.80 | 29.30 | 131210 | 37376 | 26.24% |
| 2024-11-19 | 27.50 | 29.30 | 1.52 | 5.47% | 27.20 | 29.30 | 189355 | 54103 | 37.87% |
| 2024-11-18 | 26.37 | 27.78 | 1.16 | 4.36% | 25.33 | 28.00 | 137331 | 37333 | 27.47% |
| 2024-11-15 | 25.90 | 26.62 | 0.69 | 2.66% | 25.61 | 27.54 | 107332 | 28516 | 21.47% |
| 2024-11-14 | 27.38 | 25.93 | -1.54 | -5.61% | 25.90 | 27.40 | 93114 | 24663 | 18.62% |
| 2024-11-13 | 27.39 | 27.47 | 0.36 | 1.33% | 26.66 | 27.69 | 111794 | 30458 | 22.36% |
| 2024-11-12 | 28.55 | 27.11 | -2.39 | -8.10% | 26.70 | 29.40 | 203348 | 56732 | 40.67% |
| 2024-11-11 | 30.58 | 29.50 | -0.70 | -2.32% | 28.55 | 33.11 | 290156 | 87864 | 58.03% |
| 2024-11-08 | 28.51 | 30.20 | 2.75 | 10.02% | 28.30 | 30.20 | 215459 | 64311 | 43.09% |
| 2024-11-07 | 24.86 | 27.45 | 2.50 | 10.02% | 24.35 | 27.45 | 172152 | 45213 | 34.43% |
| 2024-11-06 | 25.52 | 24.95 | -0.50 | -1.96% | 24.80 | 25.85 | 116211 | 29437 | 23.24% |
| 2024-11-05 | 24.80 | 25.45 | 0.48 | 1.92% | 24.60 | 25.65 | 106453 | 26792 | 21.29% |
| 2024-11-04 | 24.50 | 25.02 | 0.09 | 0.36% | 23.67 | 25.24 | 86779 | 21420 | 17.36% |
| 2024-11-01 | 25.89 | 24.93 | -0.90 | -3.48% | 24.75 | 26.68 | 149659 | 38450 | 29.93% |
| 2024-10-31 | 24.60 | 25.83 | 1.23 | 5.00% | 24.35 | 26.76 | 190476 | 48638 | 38.10% |
| 2024-10-30 | 23.85 | 24.60 | 0.83 | 3.49% | 23.10 | 24.62 | 140271 | 33831 | 28.05% |
| 2024-10-29 | 24.60 | 23.77 | -0.59 | -2.42% | 23.68 | 24.65 | 103189 | 24816 | 20.64% |
| 2024-10-28 | 23.47 | 24.36 | 0.96 | 4.10% | 23.35 | 24.58 | 114191 | 27554 | 22.84% |
| 2024-10-25 | 22.76 | 23.40 | 0.35 | 1.52% | 22.76 | 23.45 | 66792 | 15567 | 13.36% |
| 2024-10-24 | 23.10 | 23.05 | -0.40 | -1.71% | 22.81 | 23.35 | 61798 | 14216 | 12.36% |
| 2024-10-23 | 23.35 | 23.45 | -0.18 | -0.76% | 23.29 | 23.96 | 102675 | 24247 | 20.53% |
| 2024-10-22 | 24.65 | 23.63 | -0.52 | -2.15% | 23.36 | 24.85 | 145204 | 34513 | 29.04% |
| 2024-10-21 | 22.75 | 24.15 | 1.39 | 6.11% | 22.73 | 24.28 | 157329 | 36978 | 31.47% |
| 2024-10-18 | 22.14 | 22.76 | 0.63 | 2.85% | 21.85 | 23.13 | 124138 | 28175 | 24.83% |
| 2024-10-17 | 21.80 | 22.13 | 0.53 | 2.45% | 21.75 | 23.22 | 110586 | 24749 | 22.12% |
| 2024-10-16 | 21.37 | 21.60 | -0.21 | -0.96% | 21.21 | 21.87 | 53299 | 11486 | 10.66% |
| 2024-10-15 | 22.34 | 21.81 | -0.48 | -2.15% | 21.70 | 22.58 | 65817 | 14587 | 13.16% |
| 2024-10-14 | 21.18 | 22.29 | 1.17 | 5.54% | 20.98 | 22.33 | 96366 | 20903 | 19.27% |
| 2024-10-11 | 22.50 | 21.12 | -1.75 | -7.65% | 20.64 | 22.50 | 98547 | 21158 | 19.71% |
| 2024-10-10 | 24.37 | 22.87 | -1.97 | -7.93% | 22.45 | 24.37 | 130658 | 30331 | 26.13% |
| 2024-10-09 | 26.80 | 24.84 | -2.76 | -10.00% | 24.84 | 26.80 | 116944 | 29422 | 23.39% |
| 2024-10-08 | 28.55 | 27.60 | 1.65 | 6.36% | 25.40 | 28.55 | 205429 | 55699 | 41.09% |
| 2024-09-30 | 24.59 | 25.95 | 2.27 | 9.59% | 23.70 | 26.03 | 203725 | 50810 | 40.75% |
| 2024-09-27 | 22.95 | 23.68 | 0.98 | 4.32% | 22.82 | 23.96 | 141445 | 33009 | 28.29% |
| 2024-09-26 | 22.40 | 22.70 | 0.17 | 0.75% | 21.91 | 22.73 | 102334 | 22914 | 20.47% |
| 2024-09-25 | 22.20 | 22.53 | 0.29 | 1.30% | 22.11 | 22.92 | 125267 | 28191 | 25.05% |
| 2024-09-24 | 21.85 | 22.24 | 0.39 | 1.78% | 21.47 | 22.25 | 81576 | 17932 | 16.32% |
| 2024-09-23 | 21.80 | 21.85 | 0.11 | 0.51% | 21.66 | 22.15 | 55477 | 12136 | 11.10% |
| 2024-09-20 | 21.87 | 21.74 | -0.12 | -0.55% | 21.52 | 22.04 | 54778 | 11898 | 10.96% |
| 2024-09-19 | 21.65 | 21.86 | 0.31 | 1.44% | 21.44 | 21.96 | 76859 | 16711 | 15.37% |
| 2024-09-18 | 21.82 | 21.55 | -0.27 | -1.24% | 21.41 | 22.18 | 56659 | 12274 | 11.33% |
| 2024-09-13 | 22.48 | 21.82 | -0.86 | -3.79% | 21.82 | 22.65 | 90659 | 20138 | 18.13% |
| 2024-09-12 | 23.58 | 22.68 | -1.09 | -4.59% | 22.58 | 23.87 | 120790 | 27824 | 24.16% |
| 2024-09-11 | 24.12 | 23.77 | 0.22 | 0.93% | 23.18 | 24.30 | 101412 | 23938 | 20.28% |
| 2024-09-10 | 23.56 | 23.55 | -0.16 | -0.67% | 23.15 | 24.35 | 101949 | 24079 | 20.39% |
| 2024-09-09 | 23.56 | 23.71 | 0.19 | 0.81% | 22.64 | 24.10 | 129741 | 30391 | 25.95% |
| 2024-09-06 | 24.19 | 23.52 | -0.32 | -1.34% | 23.46 | 24.65 | 165420 | 39692 | 33.08% |
| 2024-09-05 | 22.80 | 23.84 | 1.02 | 4.47% | 22.70 | 23.98 | 163014 | 38291 | 32.60% |
| 2024-09-04 | 23.39 | 22.82 | -0.72 | -3.06% | 22.77 | 23.93 | 123068 | 28493 | 24.61% |
| 2024-09-03 | 23.43 | 23.54 | 0.11 | 0.47% | 23.16 | 23.77 | 84004 | 19725 | 16.80% |
| 2024-09-02 | 24.10 | 23.43 | -0.80 | -3.30% | 23.37 | 24.49 | 127635 | 30528 | 25.53% |
| 2024-08-30 | 23.97 | 24.23 | 0.06 | 0.25% | 23.75 | 24.80 | 176064 | 42926 | 35.21% |
| 2024-08-29 | 23.54 | 24.17 | 0.18 | 0.75% | 23.01 | 24.68 | 174364 | 42049 | 34.87% |
| 2024-08-28 | 23.27 | 23.99 | 0.46 | 1.95% | 23.16 | 24.50 | 155721 | 37331 | 31.14% |
| 2024-08-27 | 23.99 | 23.53 | -0.57 | -2.37% | 23.25 | 24.69 | 151336 | 36328 | 30.27% |
| 2024-08-26 | 24.29 | 24.10 | -0.03 | -0.12% | 23.45 | 24.42 | 133332 | 31847 | 26.67% |
| 2024-08-23 | 24.89 | 24.13 | -1.60 | -6.22% | 23.88 | 25.18 | 201353 | 49051 | 40.27% |
| 2024-08-22 | 26.70 | 25.73 | -2.86 | -10.00% | 25.73 | 27.88 | 239563 | 63567 | 47.91% |
| 2024-08-21 | 29.00 | 28.59 | -3.18 | -10.01% | 28.59 | 29.97 | 277479 | 80665 | 55.50% |
| 2024-08-20 | 29.66 | 31.77 | 2.89 | 10.01% | 28.91 | 31.77 | 386534 | 117364 | 77.31% |
| 2024-08-19 | 24.79 | 28.88 | 2.63 | 10.02% | 24.35 | 28.88 | 349833 | 93171 | 69.97% |
| 2024-08-16 | 28.33 | 26.25 | -1.56 | -5.61% | 26.25 | 28.83 | 251682 | 69841 | 50.34% |
| 2024-08-15 | 26.40 | 27.81 | 0.91 | 3.38% | 25.40 | 27.97 | 258644 | 69009 | 51.73% |
| 2024-08-14 | 27.54 | 26.90 | -1.10 | -3.93% | 26.90 | 28.88 | 235341 | 65563 | 47.07% |
| 2024-08-13 | 26.60 | 28.00 | 0.39 | 1.41% | 26.03 | 28.00 | 223623 | 60166 | 44.72% |