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 | 28.28 | 28.03 | -0.36 | -1.27% | 27.82 | 28.50 | 30832 | 8665 | 1.88% |
| 2024-11-20 | 28.25 | 28.39 | 0.00 | 0.00% | 28.02 | 28.59 | 28146 | 7980 | 1.71% |
| 2024-11-19 | 28.11 | 28.39 | 0.28 | 1.00% | 27.71 | 28.39 | 38851 | 10906 | 2.36% |
| 2024-11-18 | 29.22 | 28.11 | -0.97 | -3.34% | 27.98 | 29.58 | 49506 | 14178 | 3.01% |
| 2024-11-15 | 29.52 | 29.08 | -0.70 | -2.35% | 29.06 | 29.97 | 44502 | 13084 | 2.71% |
| 2024-11-14 | 30.35 | 29.78 | -0.30 | -1.00% | 29.62 | 31.02 | 56345 | 17070 | 3.43% |
| 2024-11-13 | 30.77 | 30.08 | -0.68 | -2.21% | 29.75 | 31.00 | 65387 | 19737 | 3.98% |
| 2024-11-12 | 31.07 | 30.76 | -0.31 | -1.00% | 30.60 | 31.76 | 66488 | 20734 | 4.05% |
| 2024-11-11 | 30.36 | 31.07 | -0.03 | -0.10% | 30.36 | 31.08 | 57665 | 17728 | 3.51% |
| 2024-11-08 | 32.58 | 31.10 | -1.41 | -4.34% | 30.95 | 32.98 | 118503 | 37259 | 7.21% |
| 2024-11-07 | 30.52 | 32.51 | 1.67 | 5.42% | 30.12 | 32.66 | 133502 | 42503 | 8.13% |
| 2024-11-06 | 30.09 | 30.84 | 0.77 | 2.56% | 29.15 | 31.61 | 122608 | 37197 | 7.46% |
| 2024-11-05 | 29.39 | 30.07 | 0.76 | 2.59% | 28.90 | 30.28 | 66655 | 19839 | 4.06% |
| 2024-11-04 | 29.30 | 29.31 | 0.01 | 0.03% | 28.97 | 29.57 | 49778 | 14518 | 3.03% |
| 2024-11-01 | 29.75 | 29.30 | -0.38 | -1.28% | 28.95 | 31.46 | 78154 | 23386 | 4.76% |
| 2024-10-31 | 29.20 | 29.68 | 0.62 | 2.13% | 28.66 | 30.66 | 75090 | 22388 | 4.57% |
| 2024-10-30 | 29.62 | 29.06 | -0.56 | -1.89% | 28.81 | 30.50 | 59465 | 17585 | 3.62% |
| 2024-10-29 | 31.04 | 29.62 | -1.32 | -4.27% | 29.52 | 31.30 | 53513 | 16136 | 3.26% |
| 2024-10-28 | 30.12 | 30.94 | 1.08 | 3.62% | 29.92 | 31.29 | 64582 | 19929 | 3.93% |
| 2024-10-25 | 28.88 | 29.86 | 0.68 | 2.33% | 28.88 | 30.55 | 57448 | 17146 | 3.50% |
| 2024-10-24 | 29.79 | 29.18 | -0.84 | -2.80% | 29.02 | 30.06 | 39608 | 11649 | 2.41% |
| 2024-10-23 | 30.19 | 30.02 | -0.21 | -0.69% | 29.85 | 30.84 | 56376 | 17106 | 3.43% |
| 2024-10-22 | 29.46 | 30.23 | 0.63 | 2.13% | 29.20 | 30.57 | 55250 | 16544 | 3.36% |
| 2024-10-21 | 30.01 | 29.60 | -0.22 | -0.74% | 29.15 | 30.41 | 74659 | 22130 | 4.54% |
| 2024-10-18 | 29.10 | 29.82 | 0.31 | 1.05% | 28.20 | 30.60 | 104864 | 30661 | 6.38% |
| 2024-10-17 | 31.80 | 29.51 | -2.27 | -7.14% | 29.45 | 32.25 | 97390 | 29665 | 5.93% |
| 2024-10-16 | 31.00 | 31.78 | 0.77 | 2.48% | 30.99 | 32.99 | 94742 | 30304 | 5.77% |
| 2024-10-15 | 30.98 | 31.01 | -0.27 | -0.86% | 30.25 | 33.00 | 82577 | 25941 | 5.03% |
| 2024-10-14 | 30.02 | 31.28 | 2.43 | 8.42% | 28.82 | 31.69 | 96248 | 29317 | 5.86% |
| 2024-10-11 | 29.94 | 28.85 | -1.30 | -4.31% | 28.45 | 30.07 | 60163 | 17586 | 3.66% |
| 2024-10-10 | 29.70 | 30.15 | 0.17 | 0.57% | 29.46 | 31.41 | 77979 | 23735 | 4.75% |
| 2024-10-09 | 32.20 | 29.98 | -3.02 | -9.15% | 29.70 | 32.20 | 109363 | 33743 | 6.66% |
| 2024-10-08 | 34.11 | 33.00 | 1.99 | 6.42% | 31.03 | 34.11 | 153562 | 50257 | 9.35% |
| 2024-09-30 | 30.75 | 31.01 | 2.82 | 10.00% | 30.03 | 31.01 | 79300 | 24449 | 4.83% |
| 2024-09-27 | 26.85 | 28.19 | 2.56 | 9.99% | 26.63 | 28.19 | 90042 | 24782 | 5.48% |
| 2024-09-26 | 23.22 | 25.63 | 2.33 | 10.00% | 23.02 | 25.63 | 82971 | 20306 | 5.05% |
| 2024-09-25 | 23.39 | 23.30 | 0.05 | 0.22% | 23.30 | 24.25 | 54777 | 13009 | 3.33% |
| 2024-09-24 | 22.66 | 23.25 | 1.24 | 5.63% | 22.22 | 23.30 | 59872 | 13676 | 3.64% |
| 2024-09-23 | 21.61 | 22.01 | 0.11 | 0.50% | 21.50 | 22.50 | 29631 | 6531 | 1.80% |
| 2024-09-20 | 21.78 | 21.90 | 0.20 | 0.92% | 21.41 | 21.93 | 33130 | 7191 | 2.02% |
| 2024-09-19 | 20.99 | 21.70 | 0.79 | 3.78% | 20.81 | 22.37 | 62353 | 13527 | 3.79% |
| 2024-09-18 | 20.45 | 20.91 | 0.63 | 3.11% | 20.00 | 20.95 | 30144 | 6172 | 1.83% |
| 2024-09-13 | 20.74 | 20.28 | -0.47 | -2.27% | 20.26 | 20.87 | 24513 | 5035 | 1.49% |
| 2024-09-12 | 21.06 | 20.75 | -0.30 | -1.43% | 20.70 | 21.35 | 22784 | 4777 | 1.39% |
| 2024-09-11 | 21.05 | 21.05 | -0.08 | -0.38% | 20.95 | 21.45 | 19660 | 4158 | 1.20% |
| 2024-09-10 | 21.47 | 21.13 | -0.27 | -1.26% | 20.69 | 21.52 | 25934 | 5452 | 1.58% |
| 2024-09-09 | 21.56 | 21.40 | -0.30 | -1.38% | 21.30 | 21.84 | 19717 | 4239 | 1.20% |
| 2024-09-06 | 22.20 | 21.70 | -0.57 | -2.56% | 21.64 | 22.40 | 26358 | 5762 | 1.60% |
| 2024-09-05 | 22.29 | 22.27 | 0.09 | 0.41% | 22.19 | 22.63 | 33010 | 7389 | 2.01% |
| 2024-09-04 | 22.48 | 22.18 | -0.35 | -1.55% | 22.09 | 22.98 | 34879 | 7802 | 2.12% |
| 2024-09-03 | 21.77 | 22.53 | 0.75 | 3.44% | 21.66 | 22.93 | 49308 | 11069 | 3.00% |
| 2024-09-02 | 22.43 | 21.78 | -0.38 | -1.71% | 21.66 | 22.43 | 53385 | 11746 | 3.25% |
| 2024-08-30 | 21.02 | 22.16 | 1.18 | 5.62% | 20.67 | 23.08 | 84660 | 18878 | 5.16% |
| 2024-08-29 | 20.52 | 20.98 | 0.43 | 2.09% | 20.40 | 21.11 | 23600 | 4923 | 1.44% |
| 2024-08-28 | 20.41 | 20.55 | 0.03 | 0.15% | 20.21 | 20.80 | 22362 | 4588 | 1.36% |
| 2024-08-27 | 20.98 | 20.52 | -0.35 | -1.68% | 20.41 | 20.98 | 25298 | 5210 | 1.54% |
| 2024-08-26 | 20.44 | 20.87 | 0.40 | 1.95% | 20.20 | 21.08 | 26220 | 5459 | 1.60% |
| 2024-08-23 | 20.17 | 20.47 | 0.32 | 1.59% | 20.08 | 20.58 | 26590 | 5413 | 1.62% |
| 2024-08-22 | 20.62 | 20.15 | -0.38 | -1.85% | 20.10 | 21.01 | 22749 | 4659 | 1.39% |
| 2024-08-21 | 20.39 | 20.53 | 0.08 | 0.39% | 20.11 | 20.56 | 25350 | 5167 | 1.54% |
| 2024-08-20 | 21.23 | 20.45 | -0.79 | -3.72% | 20.40 | 21.28 | 33639 | 6949 | 2.05% |
| 2024-08-19 | 21.25 | 21.24 | -0.22 | -1.03% | 21.15 | 21.58 | 25074 | 5353 | 1.53% |
| 2024-08-16 | 22.14 | 21.46 | -0.78 | -3.51% | 21.45 | 22.47 | 42118 | 9139 | 2.57% |
| 2024-08-15 | 22.11 | 22.24 | 0.04 | 0.18% | 21.69 | 22.55 | 34604 | 7665 | 2.11% |
| 2024-08-14 | 22.45 | 22.20 | -0.37 | -1.64% | 22.17 | 22.68 | 25342 | 5655 | 1.54% |
| 2024-08-13 | 22.51 | 22.57 | -0.03 | -0.13% | 22.10 | 22.60 | 42556 | 9498 | 2.59% |