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 | 28.93 | 29.21 | 0.01 | 0.03% | 28.86 | 29.54 | 67563 | 19679 | 2.45% |
| 2024-11-20 | 28.75 | 29.20 | 0.17 | 0.59% | 28.60 | 29.88 | 89069 | 26098 | 3.23% |
| 2024-11-19 | 28.40 | 29.03 | 0.33 | 1.15% | 28.07 | 29.58 | 98200 | 28201 | 3.56% |
| 2024-11-18 | 31.95 | 28.70 | -3.19 | -10.00% | 28.70 | 32.23 | 163987 | 48471 | 5.94% |
| 2024-11-15 | 31.12 | 31.89 | 0.19 | 0.60% | 31.12 | 33.00 | 139503 | 45030 | 5.05% |
| 2024-11-14 | 32.28 | 31.70 | -0.48 | -1.49% | 31.17 | 33.34 | 138569 | 44697 | 5.02% |
| 2024-11-13 | 31.76 | 32.18 | 0.08 | 0.25% | 30.90 | 32.18 | 83277 | 26325 | 3.02% |
| 2024-11-12 | 32.86 | 32.10 | -0.41 | -1.26% | 31.53 | 33.16 | 108614 | 35093 | 3.94% |
| 2024-11-11 | 33.26 | 32.51 | -0.99 | -2.96% | 31.15 | 33.40 | 161762 | 51817 | 5.86% |
| 2024-11-08 | 34.08 | 33.50 | -0.16 | -0.48% | 32.67 | 35.03 | 245746 | 82976 | 8.90% |
| 2024-11-07 | 30.35 | 33.66 | 3.06 | 10.00% | 30.28 | 33.66 | 196445 | 63740 | 7.12% |
| 2024-11-06 | 29.79 | 30.60 | 0.54 | 1.80% | 29.79 | 30.87 | 140406 | 42697 | 5.09% |
| 2024-11-05 | 30.03 | 30.06 | 0.03 | 0.10% | 29.45 | 30.68 | 152908 | 45711 | 5.54% |
| 2024-11-04 | 28.88 | 30.03 | 1.17 | 4.05% | 28.62 | 30.50 | 174422 | 51926 | 6.32% |
| 2024-11-01 | 28.69 | 28.86 | -0.10 | -0.35% | 27.81 | 29.63 | 136856 | 39592 | 4.96% |
| 2024-10-31 | 29.19 | 28.96 | -0.30 | -1.03% | 28.46 | 29.39 | 111355 | 32144 | 4.03% |
| 2024-10-30 | 29.66 | 29.26 | -0.65 | -2.17% | 28.85 | 30.26 | 136087 | 39905 | 4.93% |
| 2024-10-29 | 30.65 | 29.91 | -0.74 | -2.41% | 29.90 | 31.50 | 112840 | 34518 | 4.09% |
| 2024-10-28 | 30.01 | 30.65 | 0.68 | 2.27% | 29.91 | 31.28 | 130506 | 39834 | 4.73% |
| 2024-10-25 | 30.08 | 29.97 | 0.19 | 0.64% | 29.43 | 30.19 | 99237 | 29658 | 3.60% |
| 2024-10-24 | 31.30 | 29.78 | -2.00 | -6.29% | 29.55 | 31.50 | 165879 | 50118 | 6.01% |
| 2024-10-23 | 31.19 | 31.78 | 0.29 | 0.92% | 31.12 | 33.70 | 203353 | 66283 | 7.37% |
| 2024-10-22 | 31.68 | 31.49 | -0.29 | -0.91% | 30.63 | 32.79 | 139664 | 44319 | 5.06% |
| 2024-10-21 | 31.02 | 31.78 | 0.03 | 0.09% | 30.88 | 32.39 | 153655 | 48905 | 5.57% |
| 2024-10-18 | 31.08 | 31.75 | -0.18 | -0.56% | 30.51 | 32.15 | 176672 | 55489 | 6.40% |
| 2024-10-17 | 32.00 | 31.93 | -1.07 | -3.24% | 30.91 | 32.21 | 227661 | 71735 | 8.25% |
| 2024-10-16 | 31.10 | 33.00 | 1.88 | 6.04% | 30.41 | 34.19 | 307428 | 99774 | 11.14% |
| 2024-10-15 | 29.57 | 31.12 | 1.55 | 5.24% | 29.02 | 32.53 | 334524 | 103964 | 12.12% |
| 2024-10-14 | 27.15 | 29.57 | 2.69 | 10.01% | 26.68 | 29.57 | 200574 | 57483 | 7.27% |
| 2024-10-11 | 27.30 | 26.88 | -0.68 | -2.47% | 26.16 | 27.60 | 112798 | 30199 | 4.09% |
| 2024-10-10 | 25.76 | 27.56 | 1.42 | 5.43% | 24.85 | 28.54 | 223564 | 60392 | 8.10% |
| 2024-10-09 | 27.81 | 26.14 | -2.90 | -9.99% | 26.14 | 27.81 | 192121 | 51012 | 6.96% |
| 2024-10-08 | 31.50 | 29.04 | 0.04 | 0.14% | 27.51 | 31.50 | 359589 | 105714 | 13.03% |
| 2024-09-30 | 26.58 | 29.00 | 2.58 | 9.77% | 26.11 | 29.00 | 299656 | 82515 | 10.86% |
| 2024-09-27 | 26.26 | 26.42 | 0.42 | 1.62% | 25.81 | 26.98 | 242318 | 63760 | 8.78% |
| 2024-09-26 | 25.58 | 26.00 | 0.10 | 0.39% | 25.12 | 26.05 | 144780 | 37172 | 5.25% |
| 2024-09-25 | 26.43 | 25.90 | -0.49 | -1.86% | 25.47 | 27.04 | 173186 | 45450 | 6.27% |
| 2024-09-24 | 25.50 | 26.39 | 0.93 | 3.65% | 25.40 | 26.50 | 142878 | 37178 | 5.18% |
| 2024-09-23 | 25.34 | 25.46 | -0.22 | -0.86% | 25.20 | 25.75 | 71084 | 18088 | 2.58% |
| 2024-09-20 | 25.58 | 25.68 | 0.10 | 0.39% | 25.34 | 26.26 | 112500 | 28912 | 4.08% |
| 2024-09-19 | 24.25 | 25.58 | 1.34 | 5.53% | 23.85 | 26.00 | 162381 | 40851 | 5.88% |
| 2024-09-18 | 23.46 | 24.24 | 0.56 | 2.36% | 23.44 | 24.98 | 99175 | 24028 | 3.59% |
| 2024-09-13 | 23.27 | 23.68 | 0.42 | 1.81% | 23.27 | 24.72 | 127534 | 30804 | 4.62% |
| 2024-09-12 | 23.72 | 23.26 | -0.48 | -2.02% | 23.24 | 24.07 | 63698 | 15013 | 2.31% |
| 2024-09-11 | 23.69 | 23.74 | -0.24 | -1.00% | 23.46 | 23.87 | 59245 | 14010 | 2.15% |
| 2024-09-10 | 25.07 | 23.98 | -1.20 | -4.77% | 23.30 | 25.33 | 173086 | 41607 | 6.27% |
| 2024-09-09 | 25.12 | 25.18 | -0.28 | -1.10% | 24.71 | 26.26 | 179652 | 45584 | 6.51% |
| 2024-09-06 | 24.10 | 25.46 | 1.46 | 6.08% | 23.86 | 26.40 | 243362 | 62420 | 8.82% |
| 2024-09-05 | 24.31 | 24.00 | -0.36 | -1.48% | 23.75 | 24.36 | 55058 | 13224 | 1.99% |
| 2024-09-04 | 24.05 | 24.36 | 0.11 | 0.45% | 23.72 | 24.68 | 79327 | 19195 | 2.87% |
| 2024-09-03 | 23.86 | 24.25 | 0.12 | 0.50% | 23.48 | 24.41 | 82928 | 19833 | 3.00% |
| 2024-09-02 | 24.41 | 24.13 | -0.58 | -2.35% | 24.12 | 25.35 | 94588 | 23200 | 3.43% |
| 2024-08-30 | 23.72 | 24.71 | 0.51 | 2.11% | 23.71 | 25.04 | 130850 | 32148 | 4.74% |
| 2024-08-29 | 23.49 | 24.20 | 0.67 | 2.85% | 23.11 | 24.46 | 135226 | 32413 | 4.90% |
| 2024-08-28 | 23.65 | 23.53 | -0.12 | -0.51% | 23.37 | 24.06 | 98618 | 23373 | 3.57% |
| 2024-08-27 | 23.98 | 23.65 | -0.76 | -3.11% | 23.54 | 24.96 | 140403 | 34024 | 5.09% |
| 2024-08-26 | 24.88 | 24.41 | -1.57 | -6.04% | 24.28 | 25.65 | 175991 | 43673 | 6.38% |
| 2024-08-23 | 24.85 | 25.98 | 1.20 | 4.84% | 23.71 | 26.50 | 221332 | 54456 | 8.02% |
| 2024-08-22 | 26.00 | 24.78 | -1.99 | -7.43% | 24.50 | 26.09 | 217275 | 54628 | 7.87% |
| 2024-08-21 | 25.60 | 26.77 | 0.38 | 1.44% | 25.51 | 27.25 | 229592 | 60740 | 8.32% |
| 2024-08-20 | 25.80 | 26.39 | -0.01 | -0.04% | 25.80 | 28.59 | 333531 | 90141 | 12.08% |
| 2024-08-19 | 24.80 | 26.40 | 1.05 | 4.14% | 23.77 | 26.60 | 320714 | 81106 | 11.62% |
| 2024-08-16 | 26.00 | 25.35 | -2.10 | -7.65% | 24.77 | 27.67 | 354438 | 93073 | 12.84% |
| 2024-08-15 | 26.54 | 27.45 | 0.99 | 3.74% | 25.50 | 29.11 | 497715 | 134382 | 18.03% |
| 2024-08-14 | 25.93 | 26.46 | 2.41 | 10.02% | 25.80 | 26.46 | 74228 | 19441 | 2.69% |
| 2024-08-13 | 21.86 | 24.05 | 2.19 | 10.02% | 21.86 | 24.05 | 184996 | 42708 | 6.70% |