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 | 28.20 | 27.98 | -0.48 | -1.69% | 27.65 | 28.90 | 670031 | 188152 | 6.84% |
| 2024-11-20 | 27.58 | 28.46 | 0.60 | 2.15% | 27.42 | 29.13 | 1041172 | 297483 | 10.63% |
| 2024-11-19 | 26.11 | 27.86 | 1.36 | 5.13% | 26.00 | 28.27 | 908415 | 248724 | 9.28% |
| 2024-11-18 | 28.29 | 26.50 | -1.70 | -6.03% | 26.16 | 28.35 | 959194 | 258058 | 9.79% |
| 2024-11-15 | 26.59 | 28.20 | 1.52 | 5.70% | 26.48 | 29.35 | 1315257 | 374257 | 13.43% |
| 2024-11-14 | 27.23 | 26.68 | -0.76 | -2.77% | 26.60 | 27.78 | 389595 | 105903 | 3.98% |
| 2024-11-13 | 27.46 | 27.44 | -0.30 | -1.08% | 26.72 | 27.66 | 480294 | 130519 | 4.90% |
| 2024-11-12 | 29.28 | 27.74 | -1.20 | -4.15% | 27.46 | 29.28 | 718460 | 202732 | 7.34% |
| 2024-11-11 | 27.40 | 28.94 | 1.68 | 6.16% | 27.23 | 29.26 | 784222 | 221809 | 8.01% |
| 2024-11-08 | 27.70 | 27.26 | -0.27 | -0.98% | 27.10 | 28.26 | 632044 | 175083 | 6.45% |
| 2024-11-07 | 27.10 | 27.53 | -0.07 | -0.25% | 26.65 | 27.55 | 669847 | 181482 | 6.84% |
| 2024-11-06 | 26.14 | 27.60 | 1.52 | 5.83% | 25.88 | 28.60 | 1029993 | 281082 | 10.52% |
| 2024-11-05 | 25.55 | 26.08 | 0.53 | 2.07% | 25.30 | 26.19 | 607113 | 157193 | 6.20% |
| 2024-11-04 | 24.79 | 25.55 | 0.56 | 2.24% | 24.78 | 26.11 | 409106 | 104570 | 4.18% |
| 2024-11-01 | 25.65 | 24.99 | -0.81 | -3.14% | 24.96 | 26.40 | 581072 | 149139 | 5.93% |
| 2024-10-31 | 26.14 | 25.80 | -0.20 | -0.77% | 25.51 | 26.19 | 549705 | 141710 | 5.61% |
| 2024-10-30 | 24.79 | 26.00 | 1.04 | 4.17% | 24.70 | 26.00 | 777124 | 199626 | 7.94% |
| 2024-10-29 | 24.79 | 24.96 | 0.18 | 0.73% | 24.54 | 25.62 | 579013 | 144955 | 5.91% |
| 2024-10-28 | 25.26 | 24.78 | 0.21 | 0.85% | 24.47 | 25.27 | 439480 | 108841 | 4.49% |
| 2024-10-25 | 24.35 | 24.57 | 0.38 | 1.57% | 24.18 | 24.78 | 357606 | 87461 | 3.65% |
| 2024-10-24 | 24.43 | 24.19 | -0.23 | -0.94% | 24.14 | 24.70 | 299413 | 72896 | 3.06% |
| 2024-10-23 | 24.54 | 24.42 | -0.08 | -0.33% | 24.22 | 24.69 | 365406 | 89403 | 3.73% |
| 2024-10-22 | 24.30 | 24.50 | 0.22 | 0.91% | 24.17 | 24.81 | 372832 | 91138 | 3.81% |
| 2024-10-21 | 24.42 | 24.28 | 0.30 | 1.25% | 23.95 | 24.84 | 527469 | 128635 | 5.39% |
| 2024-10-18 | 22.66 | 23.98 | 1.32 | 5.83% | 22.60 | 24.52 | 552101 | 130059 | 5.64% |
| 2024-10-17 | 22.99 | 22.66 | -0.17 | -0.74% | 22.63 | 23.22 | 245511 | 56287 | 2.51% |
| 2024-10-16 | 22.60 | 22.83 | -0.19 | -0.83% | 22.51 | 23.30 | 243024 | 55677 | 2.48% |
| 2024-10-15 | 23.36 | 23.02 | -0.52 | -2.21% | 23.01 | 23.84 | 315004 | 73715 | 3.22% |
| 2024-10-14 | 23.20 | 23.54 | 0.24 | 1.03% | 22.63 | 23.60 | 412590 | 95771 | 4.21% |
| 2024-10-11 | 24.23 | 23.30 | -1.15 | -4.70% | 22.86 | 24.47 | 480388 | 112625 | 4.91% |
| 2024-10-10 | 25.30 | 24.45 | -0.83 | -3.28% | 24.08 | 25.72 | 638411 | 158428 | 6.52% |
| 2024-10-09 | 25.87 | 25.28 | -0.60 | -2.32% | 24.70 | 26.88 | 1039317 | 268943 | 10.61% |
| 2024-10-08 | 25.88 | 25.88 | 2.35 | 9.99% | 24.51 | 25.88 | 1019096 | 260898 | 10.41% |
| 2024-09-30 | 22.33 | 23.53 | 2.14 | 10.00% | 22.30 | 23.53 | 799852 | 185054 | 8.17% |
| 2024-09-27 | 20.40 | 21.39 | 1.31 | 6.52% | 20.34 | 21.63 | 444842 | 93390 | 4.54% |
| 2024-09-26 | 19.41 | 20.08 | 0.66 | 3.40% | 19.36 | 20.08 | 236395 | 46757 | 2.41% |
| 2024-09-25 | 19.61 | 19.42 | -0.02 | -0.10% | 19.41 | 19.98 | 264795 | 52207 | 2.70% |
| 2024-09-24 | 18.84 | 19.44 | 0.71 | 3.79% | 18.72 | 19.46 | 211478 | 40470 | 2.16% |
| 2024-09-23 | 18.61 | 18.73 | 0.04 | 0.21% | 18.50 | 18.88 | 84156 | 15780 | 0.86% |
| 2024-09-20 | 18.73 | 18.69 | -0.06 | -0.32% | 18.54 | 18.78 | 76761 | 14297 | 0.78% |
| 2024-09-19 | 18.50 | 18.75 | 0.31 | 1.68% | 18.31 | 18.92 | 129647 | 24180 | 1.32% |
| 2024-09-18 | 18.49 | 18.44 | 0.20 | 1.10% | 18.23 | 18.56 | 96220 | 17729 | 0.98% |
| 2024-09-13 | 18.64 | 18.24 | -0.41 | -2.20% | 18.22 | 18.77 | 92398 | 16995 | 0.94% |
| 2024-09-12 | 18.80 | 18.65 | -0.09 | -0.48% | 18.65 | 18.99 | 69354 | 13047 | 0.71% |
| 2024-09-11 | 18.60 | 18.74 | -0.05 | -0.27% | 18.60 | 18.87 | 67508 | 12641 | 0.69% |
| 2024-09-10 | 18.67 | 18.79 | 0.18 | 0.97% | 18.31 | 18.90 | 81751 | 15187 | 0.83% |
| 2024-09-09 | 18.58 | 18.61 | -0.10 | -0.53% | 18.50 | 18.84 | 73229 | 13645 | 0.75% |
| 2024-09-06 | 19.08 | 18.71 | -0.38 | -1.99% | 18.71 | 19.08 | 75618 | 14247 | 0.77% |
| 2024-09-05 | 19.03 | 19.09 | 0.12 | 0.63% | 18.97 | 19.20 | 66282 | 12634 | 0.68% |
| 2024-09-04 | 19.00 | 18.97 | -0.18 | -0.94% | 18.82 | 19.14 | 69641 | 13212 | 0.71% |
| 2024-09-03 | 18.89 | 19.15 | 0.27 | 1.43% | 18.87 | 19.29 | 95185 | 18198 | 0.97% |
| 2024-09-02 | 19.32 | 18.88 | -0.36 | -1.87% | 18.87 | 19.33 | 117214 | 22386 | 1.20% |
| 2024-08-30 | 18.79 | 19.24 | 0.49 | 2.61% | 18.75 | 19.53 | 192530 | 37113 | 1.97% |
| 2024-08-29 | 18.18 | 18.75 | 0.48 | 2.63% | 18.12 | 18.85 | 125035 | 23277 | 1.28% |
| 2024-08-28 | 18.10 | 18.27 | 0.16 | 0.88% | 18.02 | 18.37 | 73470 | 13380 | 0.75% |
| 2024-08-27 | 18.69 | 18.11 | -0.58 | -3.10% | 18.06 | 18.70 | 134699 | 24622 | 1.38% |
| 2024-08-26 | 18.66 | 18.69 | 0.08 | 0.43% | 18.56 | 18.81 | 85496 | 16001 | 0.87% |
| 2024-08-23 | 18.56 | 18.61 | 0.07 | 0.38% | 18.45 | 18.74 | 92121 | 17127 | 0.94% |
| 2024-08-22 | 19.00 | 18.54 | -0.44 | -2.32% | 18.49 | 19.08 | 157658 | 29540 | 1.61% |
| 2024-08-21 | 19.28 | 18.98 | -0.43 | -2.22% | 18.98 | 19.38 | 174446 | 33395 | 1.78% |
| 2024-08-20 | 20.22 | 19.41 | -0.84 | -4.15% | 19.34 | 20.24 | 241092 | 47189 | 2.46% |
| 2024-08-19 | 20.12 | 20.25 | 0.13 | 0.65% | 19.98 | 20.38 | 104896 | 21235 | 1.07% |
| 2024-08-16 | 20.16 | 20.12 | -0.07 | -0.35% | 20.04 | 20.32 | 99709 | 20114 | 1.02% |
| 2024-08-15 | 20.00 | 20.19 | 0.16 | 0.80% | 19.88 | 20.44 | 126609 | 25590 | 1.29% |
| 2024-08-14 | 20.15 | 20.03 | -0.21 | -1.04% | 19.94 | 20.17 | 84133 | 16868 | 0.86% |
| 2024-08-13 | 20.10 | 20.24 | 0.13 | 0.65% | 19.83 | 20.29 | 122855 | 24654 | 1.25% |