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 | 28.62 | 28.69 | 0.08 | 0.28% | 28.11 | 29.10 | 14570 | 4173 | 2.75% |
| 2024-11-20 | 28.21 | 28.61 | 0.41 | 1.45% | 27.81 | 28.75 | 14818 | 4213 | 2.80% |
| 2024-11-19 | 27.21 | 28.20 | 0.99 | 3.64% | 27.17 | 28.20 | 20465 | 5656 | 3.86% |
| 2024-11-18 | 28.98 | 27.21 | -1.58 | -5.49% | 26.96 | 29.27 | 25482 | 7048 | 4.81% |
| 2024-11-15 | 29.66 | 28.79 | -0.72 | -2.44% | 28.79 | 30.16 | 18201 | 5390 | 3.43% |
| 2024-11-14 | 30.87 | 29.51 | -1.46 | -4.71% | 29.42 | 30.96 | 21989 | 6628 | 4.15% |
| 2024-11-13 | 30.11 | 30.97 | 0.47 | 1.54% | 29.90 | 31.00 | 22078 | 6718 | 4.17% |
| 2024-11-12 | 32.10 | 30.50 | -1.45 | -4.54% | 30.09 | 32.14 | 37192 | 11504 | 7.02% |
| 2024-11-11 | 30.96 | 31.95 | 1.00 | 3.23% | 30.77 | 31.95 | 40470 | 12748 | 7.64% |
| 2024-11-08 | 30.90 | 30.95 | 0.35 | 1.14% | 30.28 | 31.57 | 37084 | 11471 | 7.00% |
| 2024-11-07 | 30.50 | 30.60 | -0.15 | -0.49% | 29.63 | 30.68 | 35863 | 10835 | 6.77% |
| 2024-11-06 | 31.90 | 30.75 | -1.52 | -4.71% | 30.03 | 32.25 | 62773 | 19610 | 11.85% |
| 2024-11-05 | 31.76 | 32.27 | 0.80 | 2.54% | 30.57 | 32.61 | 67209 | 21323 | 12.68% |
| 2024-11-04 | 30.35 | 31.47 | -1.23 | -3.76% | 30.00 | 32.98 | 70091 | 21876 | 13.23% |
| 2024-11-01 | 33.00 | 32.70 | -0.78 | -2.33% | 31.58 | 37.34 | 144866 | 50115 | 27.34% |
| 2024-10-31 | 28.10 | 33.48 | 5.58 | 20.00% | 28.00 | 33.48 | 88197 | 27620 | 16.64% |
| 2024-10-30 | 27.16 | 27.90 | 1.18 | 4.42% | 26.65 | 28.18 | 43830 | 12038 | 8.27% |
| 2024-10-29 | 26.46 | 26.72 | 0.10 | 0.38% | 26.40 | 27.43 | 36602 | 9893 | 6.91% |
| 2024-10-28 | 25.25 | 26.62 | 1.37 | 5.43% | 25.21 | 26.80 | 31383 | 8275 | 5.92% |
| 2024-10-25 | 25.07 | 25.25 | -0.05 | -0.20% | 25.07 | 25.58 | 18670 | 4725 | 3.52% |
| 2024-10-24 | 25.50 | 25.30 | -0.53 | -2.05% | 25.10 | 26.00 | 17603 | 4470 | 3.32% |
| 2024-10-23 | 25.94 | 25.83 | -0.17 | -0.65% | 25.72 | 26.58 | 22814 | 5964 | 4.30% |
| 2024-10-22 | 25.50 | 26.00 | 0.25 | 0.97% | 25.50 | 26.65 | 26958 | 7026 | 5.09% |
| 2024-10-21 | 25.07 | 25.75 | 0.83 | 3.33% | 24.92 | 26.68 | 35674 | 9243 | 6.73% |
| 2024-10-18 | 23.77 | 24.92 | 1.15 | 4.84% | 23.49 | 25.47 | 22158 | 5463 | 4.18% |
| 2024-10-17 | 24.31 | 23.77 | -0.20 | -0.83% | 23.60 | 24.73 | 17719 | 4295 | 3.34% |
| 2024-10-16 | 23.98 | 23.97 | -0.30 | -1.24% | 23.70 | 24.51 | 17525 | 4220 | 3.31% |
| 2024-10-15 | 25.25 | 24.27 | -1.01 | -4.00% | 24.16 | 25.56 | 29337 | 7313 | 5.54% |
| 2024-10-14 | 22.83 | 25.28 | 2.70 | 11.96% | 22.16 | 26.66 | 47388 | 11583 | 8.94% |
| 2024-10-11 | 23.70 | 22.58 | -1.32 | -5.52% | 22.35 | 23.78 | 20690 | 4753 | 3.90% |
| 2024-10-10 | 24.04 | 23.90 | -0.05 | -0.21% | 23.69 | 25.21 | 22162 | 5371 | 4.18% |
| 2024-10-09 | 26.05 | 23.95 | -3.49 | -12.72% | 23.89 | 26.77 | 39584 | 10038 | 7.47% |
| 2024-10-08 | 28.79 | 27.44 | 3.03 | 12.41% | 24.66 | 28.84 | 60329 | 16157 | 11.38% |
| 2024-09-30 | 22.00 | 24.41 | 3.06 | 14.33% | 21.72 | 25.00 | 49221 | 11456 | 9.29% |
| 2024-09-27 | 20.30 | 21.35 | 1.23 | 6.11% | 20.12 | 21.64 | 29701 | 6204 | 5.60% |
| 2024-09-26 | 19.55 | 20.12 | 0.58 | 2.97% | 19.45 | 20.13 | 14922 | 2951 | 2.82% |
| 2024-09-25 | 19.76 | 19.54 | -0.10 | -0.51% | 19.49 | 20.09 | 16223 | 3210 | 3.06% |
| 2024-09-24 | 18.97 | 19.64 | 0.77 | 4.08% | 18.81 | 19.76 | 13855 | 2684 | 2.61% |
| 2024-09-23 | 18.87 | 18.87 | 0.00 | 0.00% | 18.74 | 19.05 | 5888 | 1113 | 1.11% |
| 2024-09-20 | 18.97 | 18.87 | -0.18 | -0.94% | 18.71 | 19.05 | 7460 | 1406 | 1.41% |
| 2024-09-19 | 18.88 | 19.05 | 0.36 | 1.93% | 18.43 | 19.50 | 11482 | 2176 | 2.17% |
| 2024-09-18 | 18.62 | 18.69 | 0.12 | 0.65% | 18.22 | 18.85 | 8600 | 1595 | 1.62% |
| 2024-09-13 | 19.06 | 18.57 | -0.49 | -2.57% | 18.56 | 19.11 | 7998 | 1500 | 1.51% |
| 2024-09-12 | 19.41 | 19.06 | -0.35 | -1.80% | 19.00 | 19.55 | 6401 | 1230 | 1.21% |
| 2024-09-11 | 19.48 | 19.41 | -0.07 | -0.36% | 19.29 | 19.72 | 6926 | 1353 | 1.31% |
| 2024-09-10 | 18.89 | 19.48 | 0.59 | 3.12% | 18.70 | 19.61 | 9713 | 1866 | 1.83% |
| 2024-09-09 | 18.51 | 18.89 | 0.19 | 1.02% | 18.38 | 18.95 | 6672 | 1250 | 1.26% |
| 2024-09-06 | 19.34 | 18.70 | -0.55 | -2.86% | 18.60 | 19.34 | 10040 | 1888 | 1.89% |
| 2024-09-05 | 18.92 | 19.25 | 0.28 | 1.48% | 18.92 | 19.36 | 5878 | 1127 | 1.11% |
| 2024-09-04 | 19.36 | 18.97 | -0.48 | -2.47% | 18.87 | 19.36 | 9474 | 1808 | 1.79% |
| 2024-09-03 | 19.15 | 19.45 | 0.30 | 1.57% | 19.10 | 19.68 | 9706 | 1885 | 1.83% |
| 2024-09-02 | 19.85 | 19.15 | -0.70 | -3.53% | 19.06 | 19.94 | 10204 | 1990 | 1.93% |
| 2024-08-30 | 19.45 | 19.85 | 0.45 | 2.32% | 19.25 | 20.15 | 14601 | 2900 | 2.76% |
| 2024-08-29 | 19.11 | 19.40 | 0.17 | 0.88% | 18.84 | 19.58 | 11617 | 2239 | 2.17% |
| 2024-08-28 | 19.09 | 19.23 | 0.25 | 1.32% | 18.89 | 19.60 | 9964 | 1922 | 1.86% |
| 2024-08-27 | 19.42 | 18.98 | -0.61 | -3.11% | 18.89 | 19.65 | 9437 | 1812 | 1.76% |
| 2024-08-26 | 19.26 | 19.59 | 0.20 | 1.03% | 19.13 | 19.65 | 8666 | 1689 | 1.62% |
| 2024-08-23 | 19.95 | 19.39 | -0.57 | -2.86% | 19.28 | 19.95 | 10720 | 2095 | 2.00% |
| 2024-08-22 | 20.21 | 19.96 | -0.13 | -0.65% | 19.90 | 20.47 | 9572 | 1928 | 1.79% |
| 2024-08-21 | 20.11 | 20.09 | 0.09 | 0.45% | 19.92 | 20.38 | 8030 | 1615 | 1.50% |
| 2024-08-20 | 20.40 | 20.00 | -0.48 | -2.34% | 19.88 | 20.59 | 13161 | 2646 | 2.46% |
| 2024-08-19 | 20.79 | 20.48 | -0.43 | -2.06% | 20.28 | 20.95 | 13578 | 2793 | 2.53% |
| 2024-08-16 | 20.52 | 20.91 | 0.22 | 1.06% | 20.52 | 21.32 | 22611 | 4740 | 4.22% |
| 2024-08-15 | 20.50 | 20.69 | -0.37 | -1.76% | 20.11 | 20.99 | 32033 | 6589 | 5.98% |
| 2024-08-14 | 21.00 | 21.06 | -2.51 | -10.65% | 20.70 | 21.42 | 47553 | 10033 | 8.88% |
| 2024-08-13 | 24.06 | 23.57 | -0.74 | -3.04% | 23.48 | 24.20 | 38155 | 9062 | 7.12% |