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 | 28.17 | 28.30 | 0.15 | 0.53% | 27.91 | 29.05 | 146478 | 41588 | 1.43% |
| 2024-11-20 | 27.30 | 28.15 | 0.75 | 2.74% | 27.22 | 28.54 | 173904 | 48603 | 1.70% |
| 2024-11-19 | 26.82 | 27.40 | 0.70 | 2.62% | 26.45 | 27.44 | 137776 | 37052 | 1.35% |
| 2024-11-18 | 28.09 | 26.70 | -0.93 | -3.37% | 26.21 | 28.18 | 231049 | 62202 | 2.26% |
| 2024-11-15 | 27.99 | 27.63 | -0.07 | -0.25% | 27.60 | 29.24 | 308841 | 87982 | 3.02% |
| 2024-11-14 | 28.79 | 27.70 | -1.32 | -4.55% | 27.61 | 29.76 | 213115 | 60861 | 2.09% |
| 2024-11-13 | 28.07 | 29.02 | 0.92 | 3.27% | 27.86 | 29.15 | 253143 | 72193 | 2.48% |
| 2024-11-12 | 29.00 | 28.10 | -0.90 | -3.10% | 27.83 | 29.16 | 228677 | 65404 | 2.24% |
| 2024-11-11 | 27.75 | 29.00 | 1.11 | 3.98% | 27.58 | 29.03 | 279949 | 79711 | 2.74% |
| 2024-11-08 | 28.36 | 27.89 | -0.09 | -0.32% | 27.70 | 29.05 | 259243 | 73489 | 2.54% |
| 2024-11-07 | 27.03 | 27.98 | 0.70 | 2.57% | 26.92 | 28.07 | 258141 | 71476 | 2.53% |
| 2024-11-06 | 26.84 | 27.28 | 0.40 | 1.49% | 26.81 | 28.19 | 393530 | 108437 | 3.85% |
| 2024-11-05 | 25.62 | 26.88 | 1.16 | 4.51% | 25.59 | 27.00 | 343605 | 91146 | 3.36% |
| 2024-11-04 | 24.52 | 25.72 | 1.20 | 4.89% | 24.51 | 25.80 | 222054 | 56465 | 2.17% |
| 2024-11-01 | 25.17 | 24.52 | -0.56 | -2.23% | 24.40 | 25.23 | 226396 | 56246 | 2.22% |
| 2024-10-31 | 25.00 | 25.08 | 0.08 | 0.32% | 24.91 | 25.75 | 283465 | 71768 | 2.77% |
| 2024-10-30 | 25.02 | 25.00 | -0.28 | -1.11% | 24.77 | 25.49 | 215812 | 54228 | 2.11% |
| 2024-10-29 | 26.58 | 25.28 | -1.30 | -4.89% | 25.25 | 26.90 | 401170 | 103337 | 3.93% |
| 2024-10-28 | 26.72 | 26.58 | -0.22 | -0.82% | 25.70 | 27.50 | 408647 | 108572 | 4.00% |
| 2024-10-25 | 25.64 | 26.80 | 1.19 | 4.65% | 25.10 | 27.30 | 431148 | 114354 | 4.22% |
| 2024-10-24 | 24.90 | 25.61 | 0.36 | 1.43% | 24.57 | 26.23 | 359165 | 91493 | 3.52% |
| 2024-10-23 | 25.91 | 25.25 | -1.14 | -4.32% | 24.95 | 25.92 | 420922 | 106598 | 4.12% |
| 2024-10-22 | 24.95 | 26.39 | 1.40 | 5.60% | 24.82 | 27.09 | 544260 | 141702 | 5.33% |
| 2024-10-21 | 24.36 | 24.99 | 0.63 | 2.59% | 24.15 | 25.45 | 312520 | 77734 | 3.06% |
| 2024-10-18 | 23.08 | 24.36 | 1.17 | 5.05% | 22.79 | 24.97 | 324350 | 77062 | 3.17% |
| 2024-10-17 | 23.25 | 23.19 | 0.02 | 0.09% | 23.12 | 23.74 | 204445 | 47819 | 2.00% |
| 2024-10-16 | 23.00 | 23.17 | -0.27 | -1.15% | 22.86 | 23.68 | 174140 | 40497 | 1.70% |
| 2024-10-15 | 23.83 | 23.44 | -0.46 | -1.92% | 23.22 | 24.33 | 243238 | 57977 | 2.38% |
| 2024-10-14 | 23.61 | 23.90 | 0.24 | 1.01% | 23.00 | 24.00 | 293687 | 69229 | 2.87% |
| 2024-10-11 | 24.85 | 23.66 | -1.24 | -4.98% | 23.20 | 24.85 | 223949 | 53483 | 2.19% |
| 2024-10-10 | 25.25 | 24.90 | 0.03 | 0.12% | 24.54 | 26.00 | 276869 | 69935 | 2.71% |
| 2024-10-09 | 27.65 | 24.87 | -4.69 | -15.87% | 24.87 | 27.88 | 505504 | 133251 | 4.95% |
| 2024-10-08 | 31.56 | 29.56 | 3.24 | 12.31% | 26.88 | 31.56 | 625255 | 183560 | 6.12% |
| 2024-09-30 | 24.00 | 26.32 | 3.37 | 14.68% | 23.53 | 26.50 | 528867 | 132461 | 5.18% |
| 2024-09-27 | 21.98 | 22.95 | 1.51 | 7.04% | 21.70 | 23.43 | 365226 | 82089 | 3.57% |
| 2024-09-26 | 20.02 | 21.44 | 1.33 | 6.61% | 19.99 | 21.53 | 234299 | 48820 | 2.29% |
| 2024-09-25 | 19.90 | 20.11 | 0.46 | 2.34% | 19.90 | 20.66 | 185806 | 37659 | 1.82% |
| 2024-09-24 | 19.05 | 19.65 | 0.78 | 4.13% | 18.78 | 19.66 | 140665 | 27162 | 1.38% |
| 2024-09-23 | 18.95 | 18.87 | -0.14 | -0.74% | 18.83 | 19.10 | 65250 | 12370 | 0.64% |
| 2024-09-20 | 18.82 | 19.01 | 0.15 | 0.80% | 18.52 | 19.08 | 97413 | 18289 | 0.95% |
| 2024-09-19 | 18.42 | 18.86 | 0.60 | 3.29% | 18.22 | 19.20 | 125316 | 23584 | 1.23% |
| 2024-09-18 | 18.40 | 18.26 | -0.12 | -0.65% | 18.07 | 18.40 | 41954 | 7642 | 0.41% |
| 2024-09-13 | 18.44 | 18.38 | -0.04 | -0.22% | 18.30 | 18.55 | 52540 | 9674 | 0.51% |
| 2024-09-12 | 18.68 | 18.42 | -0.26 | -1.39% | 18.38 | 18.94 | 75222 | 13959 | 0.74% |
| 2024-09-11 | 18.80 | 18.68 | -0.13 | -0.69% | 18.63 | 18.90 | 52699 | 9887 | 0.52% |
| 2024-09-10 | 18.78 | 18.81 | 0.00 | 0.00% | 18.45 | 19.04 | 63830 | 11937 | 0.62% |
| 2024-09-09 | 18.60 | 18.81 | 0.09 | 0.48% | 18.50 | 18.85 | 52300 | 9768 | 0.51% |
| 2024-09-06 | 19.14 | 18.72 | -0.25 | -1.32% | 18.68 | 19.16 | 41691 | 7852 | 0.41% |
| 2024-09-05 | 18.68 | 18.97 | 0.35 | 1.88% | 18.68 | 19.11 | 70461 | 13336 | 0.69% |
| 2024-09-04 | 18.50 | 18.62 | -0.09 | -0.48% | 18.41 | 18.78 | 47242 | 8806 | 0.46% |
| 2024-09-03 | 18.52 | 18.71 | 0.20 | 1.08% | 18.44 | 18.89 | 60423 | 11283 | 0.59% |
| 2024-09-02 | 19.28 | 18.51 | -0.85 | -4.39% | 18.50 | 19.29 | 108184 | 20359 | 1.06% |
| 2024-08-30 | 18.72 | 19.36 | 0.64 | 3.42% | 18.59 | 19.65 | 168776 | 32422 | 1.65% |
| 2024-08-29 | 18.33 | 18.72 | 0.33 | 1.79% | 18.28 | 18.88 | 90777 | 16950 | 0.89% |
| 2024-08-28 | 18.25 | 18.39 | 0.08 | 0.44% | 18.11 | 18.59 | 76573 | 14037 | 0.75% |
| 2024-08-27 | 18.55 | 18.31 | -0.34 | -1.82% | 18.25 | 18.66 | 63388 | 11650 | 0.62% |
| 2024-08-26 | 18.61 | 18.65 | 0.07 | 0.38% | 18.41 | 18.76 | 63128 | 11733 | 0.62% |
| 2024-08-23 | 18.90 | 18.58 | -0.32 | -1.69% | 18.49 | 18.96 | 87112 | 16269 | 0.85% |
| 2024-08-22 | 19.90 | 18.90 | -1.00 | -5.03% | 18.80 | 19.98 | 170315 | 32581 | 1.67% |
| 2024-08-21 | 20.13 | 19.90 | -0.27 | -1.34% | 19.82 | 20.45 | 78985 | 15842 | 0.77% |
| 2024-08-20 | 20.43 | 20.17 | -0.26 | -1.27% | 20.10 | 20.60 | 69184 | 14042 | 0.68% |
| 2024-08-19 | 20.60 | 20.43 | -0.16 | -0.78% | 20.40 | 20.79 | 59254 | 12171 | 0.58% |
| 2024-08-16 | 20.91 | 20.59 | -0.25 | -1.20% | 20.54 | 20.94 | 70595 | 14566 | 0.69% |
| 2024-08-15 | 20.55 | 20.84 | 0.21 | 1.02% | 20.45 | 21.07 | 93698 | 19492 | 0.92% |
| 2024-08-14 | 20.30 | 20.63 | 0.26 | 1.28% | 20.12 | 20.90 | 120937 | 25045 | 1.18% |
| 2024-08-13 | 20.43 | 20.37 | -0.05 | -0.24% | 20.11 | 20.52 | 46015 | 9342 | 0.45% |