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 | 28.40 | 28.20 | -0.46 | -1.61% | 28.01 | 28.88 | 72436 | 20555 | 1.10% |
| 2024-11-20 | 28.36 | 28.66 | 0.16 | 0.56% | 28.21 | 28.69 | 68205 | 19416 | 1.03% |
| 2024-11-19 | 28.58 | 28.50 | -0.39 | -1.35% | 27.68 | 29.58 | 100156 | 28426 | 1.52% |
| 2024-11-18 | 28.93 | 28.89 | -0.22 | -0.76% | 28.31 | 29.85 | 120589 | 35074 | 1.83% |
| 2024-11-15 | 29.20 | 29.11 | -0.30 | -1.02% | 29.00 | 29.65 | 111606 | 32724 | 1.69% |
| 2024-11-14 | 29.36 | 29.41 | -0.10 | -0.34% | 29.01 | 29.86 | 85284 | 25067 | 1.29% |
| 2024-11-13 | 29.41 | 29.51 | 0.03 | 0.10% | 28.54 | 29.59 | 137530 | 39869 | 2.08% |
| 2024-11-12 | 30.93 | 29.48 | -1.03 | -3.38% | 29.16 | 31.10 | 142021 | 42793 | 2.15% |
| 2024-11-11 | 29.30 | 30.51 | 1.71 | 5.94% | 29.00 | 30.88 | 177515 | 53543 | 2.69% |
| 2024-11-08 | 28.76 | 28.80 | 0.07 | 0.24% | 28.32 | 29.15 | 139667 | 40074 | 2.11% |
| 2024-11-07 | 28.01 | 28.73 | 0.73 | 2.61% | 27.72 | 29.13 | 201163 | 57712 | 3.05% |
| 2024-11-06 | 26.12 | 28.00 | 1.98 | 7.61% | 26.12 | 28.59 | 285624 | 79056 | 4.33% |
| 2024-11-05 | 24.99 | 26.02 | 1.12 | 4.50% | 24.92 | 26.06 | 119792 | 30764 | 1.81% |
| 2024-11-04 | 24.86 | 24.90 | -0.01 | -0.04% | 24.52 | 25.15 | 67616 | 16754 | 1.02% |
| 2024-11-01 | 25.12 | 24.91 | -0.27 | -1.07% | 24.87 | 25.58 | 71195 | 17917 | 1.08% |
| 2024-10-31 | 25.80 | 25.18 | -0.61 | -2.37% | 24.77 | 25.88 | 119183 | 30017 | 1.80% |
| 2024-10-30 | 25.92 | 25.79 | -0.30 | -1.15% | 25.57 | 26.58 | 82708 | 21410 | 1.25% |
| 2024-10-29 | 26.56 | 26.09 | -0.11 | -0.42% | 25.92 | 27.65 | 142894 | 38262 | 2.16% |
| 2024-10-28 | 25.22 | 26.20 | 1.00 | 3.97% | 25.04 | 26.42 | 135884 | 35164 | 2.06% |
| 2024-10-25 | 25.33 | 25.20 | -0.16 | -0.63% | 25.00 | 25.52 | 64040 | 16114 | 0.97% |
| 2024-10-24 | 25.15 | 25.36 | -0.11 | -0.43% | 24.70 | 25.70 | 68629 | 17205 | 1.04% |
| 2024-10-23 | 25.10 | 25.47 | 0.36 | 1.43% | 25.01 | 25.72 | 66364 | 16895 | 1.00% |
| 2024-10-22 | 25.03 | 25.11 | -0.19 | -0.75% | 24.92 | 25.88 | 57132 | 14352 | 0.87% |
| 2024-10-21 | 25.11 | 25.30 | 0.41 | 1.65% | 24.51 | 25.87 | 118908 | 30007 | 1.80% |
| 2024-10-18 | 23.99 | 24.89 | 0.94 | 3.92% | 23.80 | 25.41 | 105480 | 26028 | 1.60% |
| 2024-10-17 | 24.36 | 23.95 | -0.33 | -1.36% | 23.94 | 24.77 | 71960 | 17514 | 1.09% |
| 2024-10-16 | 23.65 | 24.28 | 0.48 | 2.02% | 23.50 | 24.66 | 86298 | 20845 | 1.31% |
| 2024-10-15 | 23.98 | 23.80 | -0.34 | -1.41% | 23.71 | 24.42 | 67794 | 16277 | 1.03% |
| 2024-10-14 | 23.60 | 24.14 | 0.66 | 2.81% | 23.23 | 24.24 | 73548 | 17496 | 1.11% |
| 2024-10-11 | 24.30 | 23.48 | -0.85 | -3.49% | 23.25 | 24.44 | 66620 | 15845 | 1.01% |
| 2024-10-10 | 24.10 | 24.33 | 0.16 | 0.66% | 23.80 | 24.95 | 111406 | 27187 | 1.69% |
| 2024-10-09 | 24.95 | 24.17 | -1.14 | -4.50% | 23.82 | 25.28 | 146498 | 36002 | 2.22% |
| 2024-10-08 | 26.51 | 25.31 | 1.21 | 5.02% | 24.11 | 26.51 | 190802 | 48531 | 2.89% |
| 2024-09-30 | 22.75 | 24.10 | 2.15 | 9.79% | 22.75 | 24.12 | 132974 | 31301 | 2.01% |
| 2024-09-27 | 21.67 | 21.95 | 0.92 | 4.37% | 21.44 | 22.33 | 87009 | 19043 | 1.32% |
| 2024-09-26 | 20.53 | 21.03 | 0.50 | 2.44% | 20.39 | 21.03 | 57414 | 11925 | 0.87% |
| 2024-09-25 | 20.91 | 20.73 | -0.19 | -0.91% | 20.67 | 21.29 | 51463 | 10813 | 0.78% |
| 2024-09-24 | 20.35 | 20.92 | 0.57 | 2.80% | 20.31 | 20.94 | 53264 | 11031 | 0.81% |
| 2024-09-23 | 20.71 | 20.35 | -0.26 | -1.26% | 20.30 | 20.71 | 34876 | 7127 | 0.53% |
| 2024-09-20 | 20.66 | 20.61 | -0.10 | -0.48% | 20.38 | 20.68 | 28552 | 5862 | 0.43% |
| 2024-09-19 | 20.27 | 20.71 | 0.46 | 2.27% | 20.14 | 20.97 | 53575 | 11046 | 0.81% |
| 2024-09-18 | 19.95 | 20.25 | 0.35 | 1.76% | 19.78 | 20.29 | 44207 | 8883 | 0.67% |
| 2024-09-13 | 20.26 | 19.90 | -0.22 | -1.09% | 19.90 | 20.35 | 28046 | 5645 | 0.42% |
| 2024-09-12 | 20.30 | 20.12 | -0.12 | -0.59% | 20.12 | 20.60 | 32377 | 6577 | 0.49% |
| 2024-09-11 | 20.18 | 20.24 | 0.26 | 1.30% | 19.89 | 20.42 | 38492 | 7791 | 0.58% |
| 2024-09-10 | 19.77 | 19.98 | 0.17 | 0.86% | 19.56 | 20.12 | 49111 | 9704 | 0.74% |
| 2024-09-09 | 19.83 | 19.81 | -0.16 | -0.80% | 19.70 | 20.10 | 38892 | 7742 | 0.59% |
| 2024-09-06 | 20.12 | 19.97 | -0.06 | -0.30% | 19.90 | 20.25 | 33168 | 6658 | 0.50% |
| 2024-09-05 | 19.96 | 20.03 | 0.08 | 0.40% | 19.96 | 20.25 | 42098 | 8464 | 0.64% |
| 2024-09-04 | 19.91 | 19.95 | -0.04 | -0.20% | 19.82 | 20.20 | 34881 | 6987 | 0.53% |
| 2024-09-03 | 19.76 | 19.99 | 0.23 | 1.16% | 19.76 | 20.16 | 30936 | 6185 | 0.47% |
| 2024-09-02 | 19.75 | 19.76 | 0.05 | 0.25% | 19.64 | 19.99 | 62847 | 12480 | 0.95% |
| 2024-08-30 | 19.87 | 19.71 | -0.17 | -0.86% | 19.69 | 20.07 | 51788 | 10309 | 0.78% |
| 2024-08-29 | 19.52 | 19.88 | 0.16 | 0.81% | 19.52 | 20.10 | 40623 | 8063 | 0.62% |
| 2024-08-28 | 19.14 | 19.72 | 0.59 | 3.08% | 19.13 | 19.79 | 55140 | 10794 | 0.83% |
| 2024-08-27 | 19.21 | 19.13 | -0.08 | -0.42% | 19.05 | 19.53 | 55221 | 10625 | 0.84% |
| 2024-08-26 | 18.23 | 19.21 | 1.33 | 7.44% | 18.23 | 19.56 | 143025 | 27392 | 2.17% |
| 2024-08-23 | 17.80 | 17.88 | 0.06 | 0.34% | 17.66 | 18.11 | 16373 | 2918 | 0.25% |
| 2024-08-22 | 18.05 | 17.82 | -0.27 | -1.49% | 17.76 | 18.19 | 21869 | 3909 | 0.33% |
| 2024-08-21 | 18.11 | 18.09 | -0.10 | -0.55% | 17.95 | 18.23 | 20677 | 3736 | 0.31% |
| 2024-08-20 | 18.77 | 18.19 | -0.62 | -3.30% | 18.08 | 18.80 | 37845 | 6936 | 0.57% |
| 2024-08-19 | 18.62 | 18.81 | 0.23 | 1.24% | 18.51 | 18.98 | 32446 | 6081 | 0.49% |
| 2024-08-16 | 18.70 | 18.58 | -0.13 | -0.69% | 18.48 | 18.70 | 31956 | 5936 | 0.48% |
| 2024-08-15 | 18.62 | 18.71 | -0.16 | -0.85% | 18.42 | 18.94 | 45819 | 8542 | 0.69% |
| 2024-08-14 | 19.12 | 18.87 | -0.25 | -1.31% | 18.83 | 19.55 | 42390 | 8135 | 0.64% |
| 2024-08-13 | 18.84 | 19.12 | 0.19 | 1.00% | 18.64 | 19.44 | 37344 | 7105 | 0.57% |