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 | 28.65 | 29.30 | 0.37 | 1.28% | 28.53 | 29.78 | 42128 | 12230 | 2.83% |
| 2024-11-20 | 29.09 | 28.93 | -0.45 | -1.53% | 28.65 | 29.23 | 49496 | 14298 | 3.32% |
| 2024-11-19 | 28.41 | 29.38 | 1.30 | 4.63% | 28.20 | 29.55 | 59918 | 17324 | 4.02% |
| 2024-11-18 | 28.74 | 28.08 | -0.74 | -2.57% | 27.29 | 28.86 | 54476 | 15304 | 3.66% |
| 2024-11-15 | 29.14 | 28.82 | -0.75 | -2.54% | 28.75 | 30.58 | 62633 | 18445 | 4.20% |
| 2024-11-14 | 30.03 | 29.57 | -0.73 | -2.41% | 29.40 | 30.89 | 71442 | 21363 | 4.80% |
| 2024-11-13 | 30.78 | 30.30 | -0.61 | -1.97% | 29.50 | 31.29 | 84867 | 25571 | 5.70% |
| 2024-11-12 | 31.90 | 30.91 | -1.04 | -3.26% | 30.80 | 32.55 | 104599 | 33061 | 7.02% |
| 2024-11-11 | 31.85 | 31.95 | 0.40 | 1.27% | 30.84 | 32.49 | 157883 | 50024 | 10.60% |
| 2024-11-08 | 29.44 | 31.55 | 2.30 | 7.86% | 29.44 | 32.00 | 165132 | 51561 | 11.09% |
| 2024-11-07 | 27.70 | 29.25 | 1.57 | 5.67% | 27.00 | 29.67 | 139688 | 39774 | 9.38% |
| 2024-11-06 | 27.70 | 27.68 | 0.08 | 0.29% | 27.61 | 28.84 | 127176 | 35615 | 8.54% |
| 2024-11-05 | 25.85 | 27.60 | 1.57 | 6.03% | 25.85 | 28.32 | 161392 | 43514 | 10.83% |
| 2024-11-04 | 25.77 | 26.03 | -0.32 | -1.21% | 25.71 | 27.13 | 131208 | 34503 | 8.81% |
| 2024-11-01 | 25.30 | 26.35 | 1.01 | 3.99% | 24.96 | 27.87 | 222293 | 58679 | 14.92% |
| 2024-10-31 | 23.62 | 25.34 | 1.72 | 7.28% | 23.30 | 25.98 | 173932 | 43906 | 11.68% |
| 2024-10-30 | 23.16 | 23.62 | 0.18 | 0.77% | 23.11 | 23.92 | 40819 | 9630 | 2.74% |
| 2024-10-29 | 24.14 | 23.44 | -0.63 | -2.62% | 23.40 | 24.31 | 49254 | 11708 | 3.31% |
| 2024-10-28 | 23.62 | 24.07 | 0.34 | 1.43% | 23.16 | 24.53 | 79569 | 19024 | 5.34% |
| 2024-10-25 | 23.21 | 23.73 | 0.43 | 1.85% | 23.21 | 23.85 | 44733 | 10551 | 3.00% |
| 2024-10-24 | 23.21 | 23.30 | -0.03 | -0.13% | 22.92 | 23.46 | 32612 | 7564 | 2.19% |
| 2024-10-23 | 23.60 | 23.33 | -0.44 | -1.85% | 23.23 | 23.90 | 43431 | 10236 | 2.92% |
| 2024-10-22 | 23.49 | 23.77 | 0.27 | 1.15% | 23.13 | 24.23 | 57832 | 13690 | 3.88% |
| 2024-10-21 | 22.77 | 23.50 | 0.94 | 4.17% | 22.60 | 24.15 | 87325 | 20520 | 5.86% |
| 2024-10-18 | 21.53 | 22.56 | 0.85 | 3.92% | 21.53 | 23.00 | 57411 | 12844 | 3.85% |
| 2024-10-17 | 21.80 | 21.71 | 0.00 | 0.00% | 21.69 | 22.34 | 32595 | 7170 | 2.19% |
| 2024-10-16 | 21.75 | 21.71 | -0.39 | -1.76% | 21.57 | 22.10 | 34478 | 7512 | 2.31% |
| 2024-10-15 | 22.33 | 22.10 | -0.46 | -2.04% | 22.01 | 22.86 | 37052 | 8306 | 2.49% |
| 2024-10-14 | 21.80 | 22.56 | 0.82 | 3.77% | 21.38 | 22.74 | 49525 | 10980 | 3.32% |
| 2024-10-11 | 22.93 | 21.74 | -1.30 | -5.64% | 21.50 | 22.93 | 55724 | 12251 | 3.74% |
| 2024-10-10 | 23.11 | 23.04 | 0.01 | 0.04% | 22.75 | 23.70 | 57194 | 13315 | 3.84% |
| 2024-10-09 | 25.00 | 23.03 | -2.21 | -8.76% | 23.02 | 25.00 | 86491 | 20730 | 5.81% |
| 2024-10-08 | 25.55 | 25.24 | 2.01 | 8.65% | 23.55 | 25.55 | 117073 | 29085 | 7.86% |
| 2024-09-30 | 21.87 | 23.23 | 2.10 | 9.94% | 21.58 | 23.24 | 103388 | 23360 | 6.94% |
| 2024-09-27 | 20.30 | 21.13 | 1.15 | 5.76% | 20.16 | 21.49 | 66912 | 13915 | 4.49% |
| 2024-09-26 | 19.06 | 19.98 | 0.73 | 3.79% | 19.06 | 19.98 | 40732 | 7993 | 2.73% |
| 2024-09-25 | 19.36 | 19.25 | 0.04 | 0.21% | 19.24 | 19.85 | 41343 | 8071 | 2.78% |
| 2024-09-24 | 18.66 | 19.21 | 0.60 | 3.22% | 18.40 | 19.22 | 34568 | 6524 | 2.32% |
| 2024-09-23 | 18.40 | 18.61 | 0.21 | 1.14% | 18.20 | 18.78 | 20201 | 3757 | 1.36% |
| 2024-09-20 | 18.47 | 18.40 | -0.05 | -0.27% | 18.29 | 18.51 | 15032 | 2762 | 1.01% |
| 2024-09-19 | 18.28 | 18.45 | 0.32 | 1.77% | 18.08 | 18.55 | 21635 | 3976 | 1.45% |
| 2024-09-18 | 18.57 | 18.13 | -0.15 | -0.82% | 17.83 | 18.57 | 22109 | 3997 | 1.48% |
| 2024-09-13 | 18.87 | 18.28 | -0.59 | -3.13% | 18.24 | 18.88 | 29349 | 5425 | 1.97% |
| 2024-09-12 | 19.01 | 18.87 | -0.31 | -1.62% | 18.86 | 19.32 | 26711 | 5078 | 1.79% |
| 2024-09-11 | 19.50 | 19.18 | -0.35 | -1.79% | 19.06 | 19.50 | 19267 | 3698 | 1.29% |
| 2024-09-10 | 19.10 | 19.53 | 0.32 | 1.67% | 18.84 | 19.70 | 28239 | 5417 | 1.90% |
| 2024-09-09 | 19.40 | 19.21 | -0.26 | -1.34% | 19.11 | 19.55 | 24088 | 4648 | 1.62% |
| 2024-09-06 | 20.14 | 19.47 | -0.75 | -3.71% | 19.42 | 20.26 | 33653 | 6619 | 2.26% |
| 2024-09-05 | 20.20 | 20.22 | -0.14 | -0.69% | 20.02 | 20.45 | 30695 | 6205 | 2.06% |
| 2024-09-04 | 20.10 | 20.36 | -0.03 | -0.15% | 19.81 | 20.66 | 43354 | 8752 | 2.91% |
| 2024-09-03 | 20.23 | 20.39 | 0.14 | 0.69% | 20.10 | 20.59 | 29155 | 5935 | 1.96% |
| 2024-09-02 | 20.26 | 20.25 | -0.12 | -0.59% | 20.20 | 21.39 | 43786 | 9019 | 2.94% |
| 2024-08-30 | 20.12 | 20.37 | 0.45 | 2.26% | 20.12 | 20.76 | 41621 | 8519 | 2.80% |
| 2024-08-29 | 19.07 | 19.92 | 0.85 | 4.46% | 18.95 | 20.06 | 39614 | 7788 | 2.66% |
| 2024-08-28 | 19.12 | 19.07 | -0.04 | -0.21% | 18.80 | 19.24 | 18889 | 3592 | 1.27% |
| 2024-08-27 | 19.97 | 19.11 | -0.91 | -4.55% | 18.99 | 20.00 | 35676 | 6904 | 2.40% |
| 2024-08-26 | 19.69 | 20.02 | 0.29 | 1.47% | 19.66 | 20.20 | 29502 | 5888 | 1.98% |
| 2024-08-23 | 19.47 | 19.73 | 0.26 | 1.34% | 19.15 | 19.92 | 30509 | 5956 | 2.05% |
| 2024-08-22 | 20.06 | 19.47 | -0.70 | -3.47% | 19.46 | 20.28 | 42198 | 8317 | 2.84% |
| 2024-08-21 | 20.21 | 20.17 | -0.18 | -0.88% | 20.10 | 20.57 | 26608 | 5416 | 1.79% |
| 2024-08-20 | 20.84 | 20.35 | -0.38 | -1.83% | 20.25 | 20.96 | 32851 | 6742 | 2.21% |
| 2024-08-19 | 21.51 | 20.73 | -0.94 | -4.34% | 20.67 | 21.62 | 31026 | 6549 | 2.09% |
| 2024-08-16 | 21.30 | 21.67 | 0.36 | 1.69% | 21.20 | 21.95 | 43599 | 9472 | 2.93% |
| 2024-08-15 | 20.86 | 21.31 | 0.16 | 0.76% | 20.85 | 21.59 | 52051 | 11081 | 3.50% |
| 2024-08-14 | 20.38 | 21.15 | 0.77 | 3.78% | 20.27 | 21.30 | 45097 | 9422 | 3.03% |
| 2024-08-13 | 20.02 | 20.38 | 0.44 | 2.21% | 19.74 | 20.38 | 19387 | 3907 | 1.30% |