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 | 28.43 | 28.56 | 0.05 | 0.18% | 28.18 | 28.78 | 42159 | 12005 | 1.61% |
| 2024-11-20 | 27.81 | 28.51 | 0.58 | 2.08% | 27.68 | 29.05 | 48662 | 13781 | 1.86% |
| 2024-11-19 | 27.70 | 27.93 | 0.51 | 1.86% | 26.97 | 27.94 | 47957 | 13159 | 1.83% |
| 2024-11-18 | 29.08 | 27.42 | -1.72 | -5.90% | 27.09 | 29.37 | 74272 | 20527 | 2.83% |
| 2024-11-15 | 29.82 | 29.14 | -0.73 | -2.44% | 29.07 | 30.86 | 67201 | 20205 | 2.56% |
| 2024-11-14 | 30.22 | 29.87 | -0.63 | -2.07% | 29.77 | 31.16 | 69949 | 21299 | 2.67% |
| 2024-11-13 | 30.61 | 30.50 | -0.39 | -1.26% | 29.84 | 31.07 | 62950 | 19121 | 2.40% |
| 2024-11-12 | 31.95 | 30.89 | -0.39 | -1.25% | 30.33 | 32.45 | 102083 | 31964 | 3.89% |
| 2024-11-11 | 29.99 | 31.28 | 1.25 | 4.16% | 29.96 | 31.68 | 108080 | 33626 | 4.12% |
| 2024-11-08 | 30.53 | 30.03 | -0.19 | -0.63% | 29.97 | 31.39 | 89012 | 27241 | 3.39% |
| 2024-11-07 | 29.50 | 30.22 | 0.67 | 2.27% | 29.08 | 30.50 | 82705 | 24796 | 3.15% |
| 2024-11-06 | 29.56 | 29.55 | -0.18 | -0.61% | 29.32 | 30.45 | 96010 | 28703 | 3.66% |
| 2024-11-05 | 28.20 | 29.73 | 1.45 | 5.13% | 28.12 | 30.59 | 101560 | 29810 | 3.87% |
| 2024-11-04 | 27.97 | 28.28 | 0.50 | 1.80% | 27.33 | 28.30 | 55741 | 15596 | 2.13% |
| 2024-11-01 | 30.75 | 27.78 | -2.79 | -9.13% | 27.66 | 30.77 | 124557 | 35793 | 4.75% |
| 2024-10-31 | 31.00 | 30.57 | -1.31 | -4.11% | 30.35 | 31.99 | 151516 | 46942 | 5.78% |
| 2024-10-30 | 29.50 | 31.88 | 1.26 | 4.11% | 28.81 | 32.92 | 208246 | 63086 | 7.94% |
| 2024-10-29 | 29.05 | 30.62 | 1.49 | 5.12% | 28.60 | 33.88 | 196991 | 60899 | 7.51% |
| 2024-10-28 | 28.43 | 29.13 | 0.64 | 2.25% | 28.30 | 29.19 | 55363 | 15966 | 2.11% |
| 2024-10-25 | 28.42 | 28.49 | -0.19 | -0.66% | 28.38 | 28.96 | 54375 | 15561 | 2.07% |
| 2024-10-24 | 29.00 | 28.68 | 0.21 | 0.74% | 28.26 | 29.26 | 66894 | 19208 | 2.55% |
| 2024-10-23 | 28.57 | 28.47 | -0.10 | -0.35% | 28.22 | 29.37 | 73714 | 21249 | 2.81% |
| 2024-10-22 | 29.72 | 28.57 | -1.36 | -4.54% | 28.40 | 29.72 | 87397 | 25291 | 3.33% |
| 2024-10-21 | 29.02 | 29.93 | 1.01 | 3.49% | 28.92 | 30.28 | 110709 | 32834 | 4.22% |
| 2024-10-18 | 27.34 | 28.92 | 0.89 | 3.18% | 27.34 | 29.79 | 115295 | 33017 | 4.40% |
| 2024-10-17 | 28.96 | 28.03 | 0.24 | 0.86% | 27.92 | 29.29 | 97476 | 27900 | 3.72% |
| 2024-10-16 | 26.63 | 27.79 | 0.56 | 2.06% | 26.60 | 28.30 | 73954 | 20370 | 2.82% |
| 2024-10-15 | 27.58 | 27.23 | -0.80 | -2.85% | 27.20 | 28.86 | 95994 | 26943 | 3.66% |
| 2024-10-14 | 27.26 | 28.03 | 1.28 | 4.79% | 25.98 | 28.03 | 92968 | 25201 | 3.54% |
| 2024-10-11 | 27.97 | 26.75 | -1.50 | -5.31% | 26.10 | 28.48 | 103341 | 27962 | 3.94% |
| 2024-10-10 | 29.80 | 28.25 | 0.00 | 0.00% | 28.10 | 30.88 | 123985 | 36194 | 4.73% |
| 2024-10-09 | 30.12 | 28.25 | -4.70 | -14.26% | 28.23 | 31.51 | 194517 | 58435 | 7.42% |
| 2024-10-08 | 32.50 | 32.95 | 5.49 | 19.99% | 28.94 | 32.95 | 232857 | 73238 | 8.88% |
| 2024-09-30 | 24.60 | 27.46 | 4.00 | 17.05% | 24.26 | 27.88 | 198498 | 51529 | 7.57% |
| 2024-09-27 | 21.68 | 23.46 | 1.90 | 8.81% | 21.60 | 23.66 | 146728 | 33258 | 5.59% |
| 2024-09-26 | 20.96 | 21.56 | 0.32 | 1.51% | 20.80 | 21.59 | 85164 | 18147 | 3.25% |
| 2024-09-25 | 20.99 | 21.24 | 0.31 | 1.48% | 20.84 | 21.96 | 118760 | 25377 | 4.53% |
| 2024-09-24 | 20.28 | 20.93 | 0.58 | 2.85% | 19.92 | 20.93 | 86576 | 17756 | 3.30% |
| 2024-09-23 | 20.27 | 20.35 | 0.15 | 0.74% | 20.00 | 20.50 | 49583 | 10060 | 1.89% |
| 2024-09-20 | 19.99 | 20.20 | 0.18 | 0.90% | 19.89 | 20.48 | 70222 | 14224 | 2.68% |
| 2024-09-19 | 19.21 | 20.02 | 0.97 | 5.09% | 19.12 | 20.08 | 63608 | 12502 | 2.43% |
| 2024-09-18 | 18.97 | 19.05 | 0.07 | 0.37% | 18.68 | 19.43 | 29193 | 5538 | 1.11% |
| 2024-09-13 | 19.61 | 18.98 | -0.60 | -3.06% | 18.95 | 19.67 | 34162 | 6560 | 1.30% |
| 2024-09-12 | 19.27 | 19.58 | 0.31 | 1.61% | 19.23 | 19.87 | 48532 | 9494 | 1.85% |
| 2024-09-11 | 19.45 | 19.27 | -0.28 | -1.43% | 19.12 | 19.54 | 30026 | 5794 | 1.14% |
| 2024-09-10 | 19.17 | 19.55 | 0.29 | 1.51% | 18.82 | 19.63 | 49408 | 9492 | 1.88% |
| 2024-09-09 | 19.42 | 19.26 | -0.97 | -4.79% | 19.09 | 19.69 | 70297 | 13584 | 2.68% |
| 2024-09-06 | 19.55 | 20.23 | 0.63 | 3.21% | 19.36 | 21.38 | 104983 | 21315 | 4.00% |
| 2024-09-05 | 19.08 | 19.60 | 0.77 | 4.09% | 19.07 | 20.19 | 88673 | 17410 | 3.38% |
| 2024-09-04 | 19.03 | 18.83 | -0.34 | -1.77% | 18.81 | 19.16 | 18966 | 3602 | 0.72% |
| 2024-09-03 | 18.86 | 19.17 | 0.36 | 1.91% | 18.70 | 19.24 | 26826 | 5099 | 1.02% |
| 2024-09-02 | 19.30 | 18.81 | -0.55 | -2.84% | 18.79 | 19.48 | 26347 | 5031 | 1.00% |
| 2024-08-30 | 18.78 | 19.36 | 0.58 | 3.09% | 18.72 | 19.61 | 38324 | 7415 | 1.46% |
| 2024-08-29 | 18.60 | 18.78 | 0.07 | 0.37% | 18.51 | 18.96 | 17450 | 3282 | 0.67% |
| 2024-08-28 | 18.50 | 18.71 | -0.02 | -0.11% | 18.35 | 18.88 | 16940 | 3158 | 0.65% |
| 2024-08-27 | 19.02 | 18.73 | -0.38 | -1.99% | 18.61 | 19.16 | 23035 | 4329 | 0.88% |
| 2024-08-26 | 19.19 | 19.11 | -0.07 | -0.36% | 18.78 | 19.27 | 23864 | 4548 | 0.91% |
| 2024-08-23 | 18.63 | 19.18 | 0.38 | 2.02% | 18.63 | 19.37 | 33963 | 6495 | 1.30% |
| 2024-08-22 | 19.43 | 18.80 | -0.44 | -2.29% | 18.70 | 19.49 | 29442 | 5596 | 1.12% |
| 2024-08-21 | 19.35 | 19.24 | -0.11 | -0.57% | 19.16 | 19.66 | 24258 | 4703 | 0.93% |
| 2024-08-20 | 20.03 | 19.35 | -0.82 | -4.07% | 19.31 | 20.20 | 42867 | 8376 | 1.64% |
| 2024-08-19 | 19.90 | 20.17 | 0.29 | 1.46% | 19.90 | 20.70 | 57003 | 11571 | 2.18% |
| 2024-08-16 | 19.90 | 19.88 | -0.09 | -0.45% | 19.84 | 20.36 | 34168 | 6839 | 1.30% |
| 2024-08-15 | 19.60 | 19.97 | 0.34 | 1.73% | 19.33 | 20.15 | 29023 | 5771 | 1.11% |
| 2024-08-14 | 19.70 | 19.63 | -0.08 | -0.41% | 19.62 | 19.85 | 16576 | 3270 | 0.63% |
| 2024-08-13 | 19.49 | 19.71 | 0.26 | 1.34% | 19.35 | 19.74 | 21490 | 4200 | 0.82% |