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 | 28.72 | 28.45 | -0.44 | -1.52% | 27.96 | 29.22 | 26800 | 7674 | 2.44% |
| 2024-11-20 | 28.08 | 28.89 | 0.50 | 1.76% | 27.92 | 29.24 | 33006 | 9454 | 3.00% |
| 2024-11-19 | 27.25 | 28.39 | 1.14 | 4.18% | 26.68 | 28.39 | 34009 | 9350 | 3.09% |
| 2024-11-18 | 28.80 | 27.25 | -0.59 | -2.12% | 27.03 | 29.13 | 34855 | 9770 | 3.17% |
| 2024-11-15 | 29.77 | 27.84 | -2.31 | -7.66% | 27.68 | 29.77 | 51082 | 14730 | 4.64% |
| 2024-11-14 | 31.58 | 30.15 | -1.62 | -5.10% | 30.08 | 32.22 | 44680 | 13795 | 4.06% |
| 2024-11-13 | 30.30 | 31.77 | 1.12 | 3.65% | 30.12 | 31.90 | 62706 | 19596 | 5.70% |
| 2024-11-12 | 31.36 | 30.65 | -0.99 | -3.13% | 30.12 | 32.26 | 57171 | 17803 | 5.20% |
| 2024-11-11 | 29.82 | 31.64 | 1.84 | 6.17% | 29.55 | 31.81 | 72393 | 22279 | 6.58% |
| 2024-11-08 | 29.67 | 29.80 | 0.47 | 1.60% | 29.46 | 30.77 | 46525 | 13965 | 4.23% |
| 2024-11-07 | 29.00 | 29.33 | 0.33 | 1.14% | 28.68 | 29.69 | 35640 | 10373 | 3.24% |
| 2024-11-06 | 29.27 | 29.00 | -0.17 | -0.58% | 28.81 | 30.49 | 51095 | 15207 | 4.65% |
| 2024-11-05 | 28.28 | 29.17 | 0.91 | 3.22% | 28.01 | 29.26 | 39619 | 11445 | 3.60% |
| 2024-11-04 | 27.71 | 28.26 | 0.51 | 1.84% | 27.00 | 28.35 | 26062 | 7298 | 2.37% |
| 2024-11-01 | 28.73 | 27.75 | -1.23 | -4.24% | 27.60 | 29.60 | 46356 | 13198 | 4.21% |
| 2024-10-31 | 28.42 | 28.98 | 0.59 | 2.08% | 27.90 | 29.14 | 47486 | 13568 | 4.32% |
| 2024-10-30 | 29.44 | 28.39 | -1.20 | -4.06% | 27.86 | 29.58 | 55492 | 15838 | 5.05% |
| 2024-10-29 | 30.52 | 29.59 | -0.81 | -2.66% | 29.57 | 31.14 | 47112 | 14180 | 4.28% |
| 2024-10-28 | 30.79 | 30.40 | -0.67 | -2.16% | 29.89 | 31.06 | 53324 | 16122 | 4.85% |
| 2024-10-25 | 31.00 | 31.07 | 0.25 | 0.81% | 30.93 | 32.50 | 67658 | 21481 | 6.15% |
| 2024-10-24 | 32.31 | 30.82 | -2.39 | -7.20% | 30.31 | 32.68 | 70542 | 22137 | 6.41% |
| 2024-10-23 | 30.66 | 33.21 | 2.18 | 7.03% | 30.06 | 33.21 | 102255 | 32642 | 9.30% |
| 2024-10-22 | 30.50 | 31.03 | 0.60 | 1.97% | 29.70 | 32.08 | 77021 | 23999 | 7.00% |
| 2024-10-21 | 29.43 | 30.43 | 0.29 | 0.96% | 29.43 | 31.16 | 83463 | 25325 | 7.59% |
| 2024-10-18 | 27.90 | 30.14 | 2.92 | 10.73% | 27.75 | 30.89 | 99198 | 29337 | 9.02% |
| 2024-10-17 | 27.29 | 27.22 | 0.09 | 0.33% | 27.02 | 27.65 | 36671 | 10011 | 3.33% |
| 2024-10-16 | 27.06 | 27.13 | -0.65 | -2.34% | 26.76 | 27.89 | 44011 | 11991 | 4.00% |
| 2024-10-15 | 28.83 | 27.78 | -1.00 | -3.47% | 27.76 | 29.87 | 62435 | 17846 | 5.68% |
| 2024-10-14 | 28.51 | 28.78 | 0.65 | 2.31% | 27.61 | 28.95 | 47477 | 13499 | 4.32% |
| 2024-10-11 | 29.50 | 28.13 | -1.77 | -5.92% | 27.61 | 29.60 | 55118 | 15655 | 5.01% |
| 2024-10-10 | 30.91 | 29.90 | -0.40 | -1.32% | 29.68 | 32.06 | 64407 | 19868 | 5.86% |
| 2024-10-09 | 34.81 | 30.30 | -6.72 | -18.15% | 30.30 | 34.81 | 116097 | 38027 | 10.56% |
| 2024-10-08 | 36.88 | 37.02 | 6.17 | 20.00% | 32.00 | 37.02 | 151872 | 53510 | 13.81% |
| 2024-09-30 | 27.60 | 30.85 | 4.53 | 17.21% | 26.60 | 30.90 | 125163 | 35911 | 11.38% |
| 2024-09-27 | 24.52 | 26.32 | 2.11 | 8.72% | 24.52 | 27.52 | 114020 | 29581 | 10.37% |
| 2024-09-26 | 23.72 | 24.21 | 0.06 | 0.25% | 23.38 | 24.22 | 53535 | 12768 | 4.87% |
| 2024-09-25 | 24.11 | 24.15 | -0.10 | -0.41% | 23.66 | 25.08 | 85317 | 20769 | 7.76% |
| 2024-09-24 | 22.71 | 24.25 | 1.48 | 6.50% | 22.71 | 24.50 | 72641 | 17200 | 6.60% |
| 2024-09-23 | 22.55 | 22.77 | 0.07 | 0.31% | 22.32 | 23.36 | 40619 | 9330 | 3.69% |
| 2024-09-20 | 24.00 | 22.70 | -1.44 | -5.97% | 22.51 | 24.04 | 55713 | 12909 | 5.07% |
| 2024-09-19 | 23.97 | 24.14 | 0.11 | 0.46% | 23.15 | 24.50 | 56624 | 13533 | 5.15% |
| 2024-09-18 | 24.39 | 24.03 | -0.74 | -2.99% | 22.80 | 24.40 | 55251 | 12940 | 5.02% |
| 2024-09-13 | 25.70 | 24.77 | -1.48 | -5.64% | 24.05 | 25.98 | 91371 | 22690 | 8.31% |
| 2024-09-12 | 23.77 | 26.25 | 1.70 | 6.92% | 23.68 | 26.70 | 127788 | 32408 | 11.62% |
| 2024-09-11 | 23.03 | 24.55 | 1.08 | 4.60% | 22.89 | 25.84 | 112553 | 27820 | 10.23% |
| 2024-09-10 | 22.60 | 23.47 | 0.69 | 3.03% | 22.02 | 24.54 | 79374 | 18609 | 7.22% |
| 2024-09-09 | 22.86 | 22.78 | -1.38 | -5.71% | 22.56 | 24.00 | 85406 | 19659 | 7.77% |
| 2024-09-06 | 23.09 | 24.16 | 1.30 | 5.69% | 22.90 | 26.48 | 144404 | 35573 | 13.13% |
| 2024-09-05 | 24.18 | 22.86 | -2.14 | -8.56% | 22.56 | 24.50 | 125861 | 29271 | 11.44% |
| 2024-09-04 | 23.90 | 25.00 | 1.74 | 7.48% | 23.60 | 26.89 | 184078 | 46257 | 16.74% |
| 2024-09-03 | 19.30 | 23.26 | 3.88 | 20.02% | 18.83 | 23.26 | 119677 | 26597 | 10.88% |
| 2024-09-02 | 19.82 | 19.38 | -0.44 | -2.22% | 19.33 | 20.27 | 46452 | 9192 | 4.22% |
| 2024-08-30 | 19.15 | 19.82 | 0.33 | 1.69% | 19.15 | 20.65 | 52175 | 10374 | 4.74% |
| 2024-08-29 | 18.64 | 19.49 | 0.51 | 2.69% | 18.32 | 20.37 | 55712 | 10864 | 5.07% |
| 2024-08-28 | 18.90 | 18.98 | -0.49 | -2.52% | 18.20 | 19.87 | 42345 | 8023 | 3.85% |
| 2024-08-27 | 20.75 | 19.47 | -1.88 | -8.81% | 19.03 | 20.83 | 64630 | 12858 | 5.88% |
| 2024-08-26 | 19.80 | 21.35 | 1.37 | 6.86% | 19.60 | 22.00 | 85458 | 18033 | 7.77% |
| 2024-08-23 | 20.26 | 19.98 | -1.21 | -5.71% | 19.40 | 21.00 | 86495 | 17355 | 7.86% |
| 2024-08-22 | 19.00 | 21.19 | 1.56 | 7.95% | 18.81 | 21.55 | 117846 | 24097 | 10.72% |
| 2024-08-21 | 18.20 | 19.63 | 1.27 | 6.92% | 17.71 | 20.31 | 92561 | 17868 | 8.42% |
| 2024-08-20 | 17.31 | 18.36 | 1.06 | 6.13% | 17.30 | 19.50 | 68246 | 12595 | 6.21% |
| 2024-08-19 | 17.42 | 17.30 | 0.04 | 0.23% | 17.08 | 17.74 | 13944 | 2426 | 1.27% |
| 2024-08-16 | 17.69 | 17.26 | -0.24 | -1.37% | 17.23 | 17.69 | 12747 | 2220 | 1.16% |
| 2024-08-15 | 17.42 | 17.50 | 0.09 | 0.52% | 17.02 | 17.68 | 16061 | 2789 | 1.46% |
| 2024-08-14 | 17.58 | 17.41 | -0.16 | -0.91% | 17.34 | 17.84 | 13619 | 2382 | 1.24% |
| 2024-08-13 | 17.27 | 17.57 | 0.30 | 1.74% | 16.98 | 17.61 | 14569 | 2525 | 1.32% |