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 | 28.98 | 28.83 | -0.40 | -1.37% | 28.41 | 29.68 | 122560 | 35366 | 5.66% |
| 2024-11-20 | 28.78 | 29.23 | 0.78 | 2.74% | 28.47 | 29.67 | 191471 | 55932 | 8.84% |
| 2024-11-19 | 26.80 | 28.45 | 1.75 | 6.55% | 26.80 | 28.56 | 172361 | 48028 | 7.95% |
| 2024-11-18 | 28.05 | 26.70 | -1.20 | -4.30% | 26.00 | 28.43 | 172444 | 47182 | 7.96% |
| 2024-11-15 | 29.82 | 27.90 | -2.35 | -7.77% | 27.90 | 30.15 | 219721 | 63640 | 10.14% |
| 2024-11-14 | 30.87 | 30.25 | -0.92 | -2.95% | 30.15 | 31.58 | 214252 | 65991 | 9.89% |
| 2024-11-13 | 29.32 | 31.17 | 1.59 | 5.38% | 29.00 | 31.20 | 259051 | 77863 | 11.95% |
| 2024-11-12 | 30.49 | 29.58 | -0.88 | -2.89% | 29.21 | 30.88 | 171154 | 51096 | 7.90% |
| 2024-11-11 | 29.20 | 30.46 | 0.93 | 3.15% | 29.20 | 30.68 | 242062 | 73088 | 11.17% |
| 2024-11-08 | 29.87 | 29.53 | 0.01 | 0.03% | 29.50 | 30.89 | 247772 | 74596 | 11.43% |
| 2024-11-07 | 30.00 | 29.52 | -1.26 | -4.09% | 29.10 | 31.31 | 391954 | 117447 | 18.09% |
| 2024-11-06 | 30.17 | 30.78 | 0.18 | 0.59% | 29.89 | 32.98 | 575938 | 181030 | 26.58% |
| 2024-11-05 | 32.00 | 30.60 | 0.77 | 2.58% | 29.40 | 32.00 | 617922 | 189255 | 28.51% |
| 2024-11-04 | 29.00 | 29.83 | 2.71 | 9.99% | 28.50 | 29.83 | 222959 | 65164 | 10.29% |
| 2024-11-01 | 24.53 | 27.12 | 2.47 | 10.02% | 23.69 | 27.12 | 357778 | 92397 | 16.51% |
| 2024-10-31 | 24.47 | 24.65 | 0.16 | 0.65% | 24.10 | 24.80 | 120364 | 29522 | 5.55% |
| 2024-10-30 | 24.62 | 24.49 | -0.32 | -1.29% | 24.14 | 25.22 | 133451 | 32831 | 6.16% |
| 2024-10-29 | 25.27 | 24.81 | -0.46 | -1.82% | 24.66 | 25.47 | 141675 | 35511 | 6.54% |
| 2024-10-28 | 25.67 | 25.27 | -0.98 | -3.73% | 24.56 | 25.67 | 208827 | 52256 | 9.64% |
| 2024-10-25 | 26.40 | 26.25 | 0.15 | 0.57% | 25.94 | 26.60 | 103941 | 27253 | 4.80% |
| 2024-10-24 | 26.20 | 26.10 | -0.41 | -1.55% | 25.95 | 26.66 | 97326 | 25460 | 4.49% |
| 2024-10-23 | 26.80 | 26.51 | -0.67 | -2.47% | 26.34 | 27.05 | 158742 | 42354 | 7.33% |
| 2024-10-22 | 26.37 | 27.18 | 0.63 | 2.37% | 26.20 | 28.00 | 194679 | 52920 | 8.98% |
| 2024-10-21 | 25.93 | 26.55 | 0.65 | 2.51% | 25.70 | 27.03 | 187364 | 49560 | 8.65% |
| 2024-10-18 | 25.06 | 25.90 | 0.64 | 2.53% | 25.04 | 26.60 | 202121 | 52416 | 9.33% |
| 2024-10-17 | 25.44 | 25.26 | -0.14 | -0.55% | 25.12 | 26.03 | 144547 | 36992 | 6.67% |
| 2024-10-16 | 24.80 | 25.40 | 0.14 | 0.55% | 24.70 | 25.81 | 118268 | 29879 | 5.46% |
| 2024-10-15 | 25.00 | 25.26 | 0.15 | 0.60% | 24.60 | 26.00 | 190982 | 48604 | 8.81% |
| 2024-10-14 | 24.05 | 25.11 | 1.19 | 4.97% | 23.42 | 25.11 | 167213 | 40617 | 7.72% |
| 2024-10-11 | 24.94 | 23.92 | -1.28 | -5.08% | 23.68 | 25.36 | 182249 | 44326 | 8.41% |
| 2024-10-10 | 27.31 | 25.20 | -1.58 | -5.90% | 25.20 | 27.55 | 259803 | 67825 | 11.99% |
| 2024-10-09 | 24.95 | 26.78 | 0.92 | 3.56% | 24.65 | 28.45 | 407416 | 110331 | 18.80% |
| 2024-10-08 | 25.86 | 25.86 | 2.35 | 10.00% | 24.35 | 25.86 | 241151 | 61308 | 11.13% |
| 2024-09-30 | 22.14 | 23.51 | 2.14 | 10.01% | 21.80 | 23.51 | 227483 | 51981 | 10.50% |
| 2024-09-27 | 20.89 | 21.37 | 0.79 | 3.84% | 20.62 | 21.85 | 190382 | 40244 | 8.79% |
| 2024-09-26 | 19.29 | 20.58 | 1.21 | 6.25% | 19.29 | 20.58 | 156599 | 31250 | 7.23% |
| 2024-09-25 | 19.65 | 19.37 | -0.02 | -0.10% | 19.35 | 20.04 | 118948 | 23433 | 5.49% |
| 2024-09-24 | 18.64 | 19.39 | 0.90 | 4.87% | 18.34 | 19.45 | 110338 | 20940 | 5.09% |
| 2024-09-23 | 18.49 | 18.49 | -0.17 | -0.91% | 18.32 | 18.79 | 50772 | 9401 | 2.34% |
| 2024-09-20 | 18.98 | 18.66 | -0.26 | -1.37% | 18.50 | 19.04 | 64731 | 12100 | 2.99% |
| 2024-09-19 | 18.85 | 18.92 | 0.23 | 1.23% | 18.57 | 19.22 | 87763 | 16642 | 4.05% |
| 2024-09-18 | 18.73 | 18.69 | -0.09 | -0.48% | 18.35 | 18.88 | 52119 | 9693 | 2.41% |
| 2024-09-13 | 19.05 | 18.78 | -0.41 | -2.14% | 18.75 | 19.28 | 82723 | 15699 | 3.82% |
| 2024-09-12 | 20.17 | 19.19 | -1.06 | -5.23% | 19.14 | 20.34 | 128168 | 25039 | 5.91% |
| 2024-09-11 | 20.20 | 20.25 | -0.05 | -0.25% | 19.91 | 20.40 | 56180 | 11323 | 2.59% |
| 2024-09-10 | 20.12 | 20.30 | 0.32 | 1.60% | 19.63 | 20.57 | 76112 | 15297 | 3.51% |
| 2024-09-09 | 19.98 | 19.98 | -0.18 | -0.89% | 19.71 | 20.33 | 52004 | 10406 | 2.40% |
| 2024-09-06 | 20.60 | 20.16 | -0.44 | -2.14% | 20.06 | 20.74 | 84478 | 17177 | 3.90% |
| 2024-09-05 | 20.63 | 20.60 | -0.09 | -0.43% | 20.38 | 21.03 | 93932 | 19433 | 4.33% |
| 2024-09-04 | 20.38 | 20.69 | 0.11 | 0.53% | 20.26 | 21.05 | 135572 | 28066 | 6.26% |
| 2024-09-03 | 19.75 | 20.58 | 0.87 | 4.41% | 19.72 | 21.20 | 147000 | 30217 | 6.78% |
| 2024-09-02 | 20.78 | 19.71 | -1.08 | -5.19% | 19.71 | 20.79 | 128567 | 25887 | 5.93% |
| 2024-08-30 | 20.19 | 20.79 | 0.38 | 1.86% | 20.06 | 21.06 | 168290 | 34798 | 7.77% |
| 2024-08-29 | 19.65 | 20.41 | 0.69 | 3.50% | 19.48 | 20.56 | 166043 | 33449 | 7.66% |
| 2024-08-28 | 19.17 | 19.72 | 0.55 | 2.87% | 19.12 | 19.98 | 120737 | 23723 | 5.57% |
| 2024-08-27 | 19.60 | 19.17 | -0.69 | -3.47% | 19.10 | 19.97 | 115354 | 22388 | 5.32% |
| 2024-08-26 | 19.90 | 19.86 | -0.03 | -0.15% | 19.60 | 20.09 | 88647 | 17527 | 4.09% |
| 2024-08-23 | 19.88 | 19.89 | -0.14 | -0.70% | 19.57 | 20.03 | 105972 | 20986 | 4.89% |
| 2024-08-22 | 20.80 | 20.03 | -0.82 | -3.93% | 19.90 | 20.90 | 180765 | 36661 | 8.34% |
| 2024-08-21 | 21.23 | 20.85 | -0.34 | -1.60% | 20.72 | 22.10 | 180306 | 38174 | 8.32% |
| 2024-08-20 | 21.93 | 21.19 | -0.65 | -2.98% | 21.04 | 22.10 | 184008 | 39423 | 8.49% |
| 2024-08-19 | 22.80 | 21.84 | -0.91 | -4.00% | 21.83 | 23.21 | 259037 | 58002 | 11.95% |
| 2024-08-16 | 21.14 | 22.75 | 1.56 | 7.36% | 21.10 | 23.31 | 342326 | 77096 | 15.80% |
| 2024-08-15 | 20.78 | 21.19 | 0.22 | 1.05% | 20.60 | 21.58 | 205763 | 43573 | 9.49% |
| 2024-08-14 | 21.11 | 20.97 | -0.26 | -1.22% | 20.90 | 21.56 | 158849 | 33623 | 7.33% |
| 2024-08-13 | 20.99 | 21.23 | 0.33 | 1.58% | 20.55 | 21.80 | 243242 | 51383 | 11.22% |