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 | 28.13 | -0.17 | -0.60% | 27.82 | 28.46 | 11559 | 3249 | 0.95% |
| 2024-11-20 | 27.46 | 28.30 | 0.86 | 3.13% | 27.20 | 29.13 | 22549 | 6358 | 1.85% |
| 2024-11-19 | 26.94 | 27.44 | 0.76 | 2.85% | 26.40 | 27.56 | 13422 | 3631 | 1.10% |
| 2024-11-18 | 27.80 | 26.68 | -0.89 | -3.23% | 26.51 | 28.05 | 15513 | 4176 | 1.27% |
| 2024-11-15 | 28.51 | 27.57 | -0.98 | -3.43% | 27.57 | 28.88 | 15454 | 4369 | 1.27% |
| 2024-11-14 | 29.50 | 28.55 | -0.86 | -2.92% | 28.43 | 29.50 | 16694 | 4815 | 1.37% |
| 2024-11-13 | 29.88 | 29.41 | -0.67 | -2.23% | 28.50 | 30.07 | 27398 | 7995 | 2.24% |
| 2024-11-12 | 31.12 | 30.08 | -0.65 | -2.12% | 29.66 | 31.38 | 36263 | 11040 | 2.97% |
| 2024-11-11 | 30.60 | 30.73 | 0.38 | 1.25% | 30.24 | 32.06 | 29511 | 9146 | 2.42% |
| 2024-11-08 | 31.98 | 30.35 | -1.55 | -4.86% | 30.10 | 32.70 | 43136 | 13331 | 3.53% |
| 2024-11-07 | 31.96 | 31.90 | -0.60 | -1.85% | 31.60 | 32.78 | 25096 | 8035 | 2.06% |
| 2024-11-06 | 31.69 | 32.50 | 0.45 | 1.40% | 30.82 | 32.50 | 43861 | 13912 | 3.59% |
| 2024-11-05 | 29.26 | 32.05 | 2.79 | 9.54% | 29.25 | 32.24 | 62098 | 19449 | 5.09% |
| 2024-11-04 | 28.29 | 29.26 | 0.76 | 2.67% | 27.92 | 29.58 | 23186 | 6720 | 1.90% |
| 2024-11-01 | 29.58 | 28.50 | -1.17 | -3.94% | 27.84 | 30.33 | 41695 | 12012 | 3.42% |
| 2024-10-31 | 27.88 | 29.67 | 1.65 | 5.89% | 27.88 | 32.33 | 69414 | 20852 | 5.69% |
| 2024-10-30 | 27.23 | 28.02 | 0.51 | 1.85% | 26.80 | 28.40 | 27557 | 7654 | 2.26% |
| 2024-10-29 | 28.55 | 27.51 | -0.60 | -2.13% | 27.50 | 29.97 | 47599 | 13654 | 3.90% |
| 2024-10-28 | 26.48 | 28.11 | 1.71 | 6.48% | 26.20 | 28.56 | 45044 | 12539 | 3.69% |
| 2024-10-25 | 25.89 | 26.40 | 0.71 | 2.76% | 25.71 | 26.50 | 22492 | 5870 | 1.84% |
| 2024-10-24 | 25.60 | 25.69 | -0.06 | -0.23% | 25.40 | 26.17 | 18951 | 4888 | 1.55% |
| 2024-10-23 | 25.58 | 25.75 | -0.22 | -0.85% | 25.38 | 26.46 | 25009 | 6466 | 2.05% |
| 2024-10-22 | 27.00 | 25.97 | -1.03 | -3.81% | 25.69 | 27.00 | 34552 | 9026 | 2.83% |
| 2024-10-21 | 24.70 | 27.00 | 2.28 | 9.22% | 24.70 | 27.85 | 48298 | 12781 | 3.96% |
| 2024-10-18 | 24.40 | 24.72 | 0.67 | 2.79% | 23.81 | 25.18 | 17083 | 4181 | 1.40% |
| 2024-10-17 | 24.42 | 24.05 | -0.16 | -0.66% | 24.05 | 24.80 | 11824 | 2889 | 0.97% |
| 2024-10-16 | 24.37 | 24.21 | -0.16 | -0.66% | 24.05 | 24.58 | 12109 | 2945 | 0.99% |
| 2024-10-15 | 24.40 | 24.37 | 0.01 | 0.04% | 24.14 | 24.93 | 16186 | 3966 | 1.33% |
| 2024-10-14 | 23.87 | 24.36 | 0.49 | 2.05% | 23.40 | 24.49 | 15560 | 3738 | 1.27% |
| 2024-10-11 | 25.22 | 23.87 | -1.73 | -6.76% | 23.69 | 25.89 | 20325 | 4944 | 1.67% |
| 2024-10-10 | 25.65 | 25.60 | 0.03 | 0.12% | 24.80 | 26.55 | 26207 | 6750 | 2.15% |
| 2024-10-09 | 27.71 | 25.57 | -2.81 | -9.90% | 25.57 | 27.85 | 37596 | 10106 | 3.08% |
| 2024-10-08 | 29.80 | 28.38 | 2.64 | 10.26% | 26.15 | 30.00 | 49737 | 14025 | 4.07% |
| 2024-09-30 | 23.69 | 25.74 | 2.84 | 12.40% | 23.65 | 26.34 | 44877 | 11219 | 3.68% |
| 2024-09-27 | 22.40 | 22.90 | 0.94 | 4.28% | 22.18 | 23.54 | 19531 | 4448 | 1.60% |
| 2024-09-26 | 21.16 | 21.96 | 0.76 | 3.58% | 20.93 | 21.98 | 10138 | 2177 | 0.83% |
| 2024-09-25 | 21.11 | 21.20 | 0.28 | 1.34% | 21.07 | 21.63 | 10909 | 2328 | 0.89% |
| 2024-09-24 | 20.69 | 20.92 | 0.46 | 2.25% | 20.19 | 21.07 | 10993 | 2271 | 0.90% |
| 2024-09-23 | 20.30 | 20.46 | 0.17 | 0.84% | 20.30 | 20.80 | 6647 | 1366 | 0.54% |
| 2024-09-20 | 20.62 | 20.29 | -0.39 | -1.89% | 20.16 | 20.81 | 7260 | 1477 | 0.59% |
| 2024-09-19 | 20.48 | 20.68 | 0.39 | 1.92% | 20.23 | 20.83 | 6036 | 1245 | 0.49% |
| 2024-09-18 | 20.69 | 20.29 | -0.42 | -2.03% | 20.02 | 20.89 | 7899 | 1602 | 0.65% |
| 2024-09-13 | 21.48 | 20.71 | -0.76 | -3.54% | 20.61 | 21.61 | 10008 | 2102 | 0.82% |
| 2024-09-12 | 21.47 | 21.47 | 0.01 | 0.05% | 21.46 | 21.85 | 4657 | 1008 | 0.38% |
| 2024-09-11 | 21.44 | 21.46 | -0.01 | -0.05% | 21.26 | 21.62 | 4214 | 902 | 0.35% |
| 2024-09-10 | 21.68 | 21.47 | 0.07 | 0.33% | 21.15 | 21.75 | 5889 | 1259 | 0.48% |
| 2024-09-09 | 21.24 | 21.40 | 0.16 | 0.75% | 21.24 | 21.83 | 6694 | 1438 | 0.55% |
| 2024-09-06 | 22.11 | 21.24 | -0.87 | -3.93% | 21.20 | 22.19 | 8867 | 1917 | 0.73% |
| 2024-09-05 | 21.66 | 22.11 | 0.06 | 0.27% | 21.66 | 22.30 | 5710 | 1263 | 0.47% |
| 2024-09-04 | 22.02 | 22.05 | 0.09 | 0.41% | 21.54 | 22.24 | 6401 | 1406 | 0.52% |
| 2024-09-03 | 22.02 | 21.96 | -0.08 | -0.36% | 21.71 | 22.34 | 7608 | 1673 | 0.62% |
| 2024-09-02 | 22.60 | 22.04 | -0.56 | -2.48% | 22.03 | 22.98 | 9337 | 2098 | 0.76% |
| 2024-08-30 | 22.27 | 22.60 | 0.15 | 0.67% | 22.27 | 22.85 | 11194 | 2531 | 0.92% |
| 2024-08-29 | 22.30 | 22.45 | 0.15 | 0.67% | 22.06 | 22.66 | 8213 | 1839 | 0.67% |
| 2024-08-28 | 22.19 | 22.30 | -0.06 | -0.27% | 22.01 | 22.76 | 7805 | 1748 | 0.64% |
| 2024-08-27 | 22.19 | 22.36 | 0.11 | 0.49% | 21.97 | 22.89 | 10528 | 2359 | 0.86% |
| 2024-08-26 | 21.35 | 22.25 | 0.74 | 3.44% | 21.35 | 22.46 | 7565 | 1667 | 0.62% |
| 2024-08-23 | 21.80 | 21.51 | -0.35 | -1.60% | 21.10 | 21.95 | 6374 | 1364 | 0.52% |
| 2024-08-22 | 23.00 | 21.86 | -0.99 | -4.33% | 21.77 | 23.10 | 10072 | 2249 | 0.83% |
| 2024-08-21 | 22.48 | 22.85 | 0.20 | 0.88% | 22.22 | 23.19 | 10897 | 2486 | 0.89% |
| 2024-08-20 | 23.28 | 22.65 | -0.88 | -3.74% | 22.48 | 23.39 | 15580 | 3554 | 1.28% |
| 2024-08-19 | 24.30 | 23.53 | -1.14 | -4.62% | 23.32 | 24.50 | 23809 | 5639 | 1.95% |
| 2024-08-16 | 22.64 | 24.67 | 2.03 | 8.97% | 22.41 | 25.60 | 38630 | 9369 | 3.17% |
| 2024-08-15 | 22.59 | 22.64 | 0.02 | 0.09% | 22.43 | 23.05 | 6647 | 1510 | 0.55% |