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 | 28.56 | 28.38 | -0.26 | -0.91% | 28.05 | 28.78 | 223645 | 63327 | 1.57% |
| 2024-11-20 | 28.00 | 28.64 | 0.53 | 1.89% | 27.96 | 29.20 | 309837 | 88867 | 2.17% |
| 2024-11-19 | 27.71 | 28.11 | 0.63 | 2.29% | 27.39 | 28.22 | 230462 | 64085 | 1.61% |
| 2024-11-18 | 28.30 | 27.48 | -0.93 | -3.27% | 27.31 | 28.58 | 326769 | 91010 | 2.29% |
| 2024-11-15 | 29.44 | 28.41 | -1.03 | -3.50% | 28.40 | 29.86 | 313270 | 90954 | 2.19% |
| 2024-11-14 | 30.38 | 29.44 | -1.14 | -3.73% | 29.38 | 30.73 | 326567 | 98295 | 2.29% |
| 2024-11-13 | 31.04 | 30.58 | -0.83 | -2.64% | 29.97 | 31.38 | 426989 | 130227 | 2.99% |
| 2024-11-12 | 31.40 | 31.41 | -0.14 | -0.44% | 31.07 | 33.07 | 697253 | 223779 | 4.88% |
| 2024-11-11 | 30.10 | 31.55 | 1.00 | 3.27% | 29.95 | 31.65 | 540993 | 166816 | 3.79% |
| 2024-11-08 | 31.48 | 30.55 | -0.38 | -1.23% | 30.47 | 31.76 | 506140 | 156921 | 3.54% |
| 2024-11-07 | 29.48 | 30.93 | 0.69 | 2.28% | 29.21 | 31.00 | 535957 | 162674 | 3.75% |
| 2024-11-06 | 30.38 | 30.24 | -0.37 | -1.21% | 29.99 | 31.64 | 639029 | 196946 | 4.47% |
| 2024-11-05 | 29.68 | 30.61 | 1.00 | 3.38% | 29.02 | 30.78 | 553630 | 166602 | 3.88% |
| 2024-11-04 | 29.03 | 29.61 | 0.82 | 2.85% | 28.91 | 30.28 | 336418 | 99823 | 2.35% |
| 2024-11-01 | 28.90 | 28.79 | -0.38 | -1.30% | 28.23 | 29.80 | 410810 | 119037 | 2.88% |
| 2024-10-31 | 29.35 | 29.17 | -0.39 | -1.32% | 28.78 | 29.86 | 469537 | 137657 | 3.29% |
| 2024-10-30 | 29.85 | 29.56 | -0.45 | -1.50% | 29.32 | 30.90 | 452542 | 135223 | 3.17% |
| 2024-10-29 | 32.00 | 30.01 | -1.71 | -5.39% | 29.89 | 32.54 | 612203 | 189269 | 4.29% |
| 2024-10-28 | 30.50 | 31.72 | 1.23 | 4.03% | 29.88 | 32.00 | 680818 | 211900 | 4.77% |
| 2024-10-25 | 28.28 | 30.49 | 2.06 | 7.25% | 28.23 | 30.72 | 779345 | 231697 | 5.46% |
| 2024-10-24 | 29.36 | 28.43 | -1.28 | -4.31% | 28.41 | 30.40 | 600612 | 175867 | 4.20% |
| 2024-10-23 | 28.75 | 29.71 | 0.80 | 2.77% | 28.21 | 30.19 | 645341 | 187619 | 4.52% |
| 2024-10-22 | 27.98 | 28.91 | 0.61 | 2.16% | 27.72 | 29.47 | 624476 | 179321 | 4.37% |
| 2024-10-21 | 27.72 | 28.30 | 0.75 | 2.72% | 27.21 | 28.80 | 689579 | 193064 | 4.83% |
| 2024-10-18 | 25.47 | 27.55 | 2.04 | 8.00% | 25.35 | 28.73 | 750458 | 200812 | 5.25% |
| 2024-10-17 | 26.08 | 25.51 | -0.57 | -2.19% | 25.48 | 26.30 | 428841 | 110974 | 3.00% |
| 2024-10-16 | 25.60 | 26.08 | -1.33 | -4.85% | 25.33 | 26.30 | 665904 | 171926 | 4.66% |
| 2024-10-15 | 28.48 | 27.41 | -1.14 | -3.99% | 27.39 | 28.88 | 423859 | 119535 | 2.97% |
| 2024-10-14 | 28.05 | 28.55 | 0.50 | 1.78% | 27.18 | 28.76 | 488502 | 137532 | 3.42% |
| 2024-10-11 | 30.33 | 28.05 | -3.15 | -10.10% | 27.36 | 31.20 | 654497 | 188214 | 4.58% |
| 2024-10-10 | 32.38 | 31.20 | -0.58 | -1.83% | 31.16 | 33.38 | 513225 | 164544 | 3.59% |
| 2024-10-09 | 34.36 | 31.78 | -4.64 | -12.74% | 31.71 | 35.49 | 823039 | 278228 | 5.76% |
| 2024-10-08 | 36.42 | 36.42 | 6.07 | 20.00% | 33.37 | 36.42 | 1108624 | 396348 | 7.76% |
| 2024-09-30 | 27.50 | 30.35 | 5.05 | 19.96% | 26.55 | 30.36 | 842363 | 239147 | 5.90% |
| 2024-09-27 | 22.70 | 25.30 | 3.01 | 13.50% | 22.70 | 26.23 | 654619 | 158707 | 4.58% |
| 2024-09-26 | 21.30 | 22.29 | 0.51 | 2.34% | 20.91 | 22.30 | 354248 | 76394 | 2.48% |
| 2024-09-25 | 21.50 | 21.78 | 0.24 | 1.11% | 21.39 | 22.72 | 416510 | 91035 | 2.92% |
| 2024-09-24 | 21.32 | 21.54 | 0.19 | 0.89% | 20.42 | 21.67 | 344282 | 72457 | 2.41% |
| 2024-09-23 | 22.62 | 21.35 | -0.20 | -0.93% | 21.12 | 22.80 | 348953 | 76347 | 2.44% |
| 2024-09-20 | 21.04 | 21.55 | 0.34 | 1.60% | 20.94 | 21.60 | 191853 | 40869 | 1.34% |
| 2024-09-19 | 21.08 | 21.21 | 0.52 | 2.51% | 20.71 | 21.85 | 215063 | 45769 | 1.51% |
| 2024-09-18 | 20.70 | 20.69 | -0.10 | -0.48% | 20.24 | 20.84 | 142390 | 29275 | 1.00% |
| 2024-09-13 | 20.67 | 20.79 | 0.08 | 0.39% | 20.65 | 21.09 | 139659 | 29177 | 0.98% |
| 2024-09-12 | 20.62 | 20.71 | -0.06 | -0.29% | 20.57 | 21.44 | 183641 | 38534 | 1.29% |
| 2024-09-11 | 20.17 | 20.77 | 0.78 | 3.90% | 19.85 | 20.94 | 208615 | 42944 | 1.46% |
| 2024-09-10 | 19.91 | 19.99 | -0.17 | -0.84% | 19.37 | 20.17 | 199861 | 39537 | 1.40% |
| 2024-09-09 | 19.25 | 20.16 | 0.79 | 4.08% | 19.15 | 20.51 | 243496 | 48684 | 1.70% |
| 2024-09-06 | 19.81 | 19.37 | -0.43 | -2.17% | 19.27 | 19.86 | 84017 | 16359 | 0.59% |
| 2024-09-05 | 19.73 | 19.80 | 0.08 | 0.41% | 19.70 | 20.08 | 106769 | 21175 | 0.75% |
| 2024-09-04 | 19.51 | 19.72 | 0.16 | 0.82% | 19.41 | 20.08 | 124540 | 24619 | 0.87% |
| 2024-09-03 | 19.50 | 19.56 | 0.06 | 0.31% | 19.40 | 20.06 | 112061 | 22097 | 0.78% |
| 2024-09-02 | 19.97 | 19.50 | -0.49 | -2.45% | 19.50 | 20.08 | 126780 | 25011 | 0.89% |
| 2024-08-30 | 19.84 | 19.99 | 0.15 | 0.76% | 19.62 | 20.30 | 178373 | 35774 | 1.25% |
| 2024-08-29 | 19.63 | 19.84 | 0.16 | 0.81% | 19.59 | 20.05 | 151425 | 30070 | 1.06% |
| 2024-08-28 | 19.38 | 19.68 | 1.02 | 5.47% | 19.02 | 20.10 | 229957 | 45046 | 1.61% |
| 2024-08-27 | 18.88 | 18.66 | -0.30 | -1.58% | 18.42 | 18.93 | 98678 | 18399 | 0.69% |
| 2024-08-26 | 18.88 | 18.96 | 0.22 | 1.17% | 18.64 | 19.28 | 103808 | 19688 | 0.73% |
| 2024-08-23 | 18.88 | 18.74 | -0.14 | -0.74% | 18.62 | 18.98 | 79054 | 14825 | 0.55% |
| 2024-08-22 | 19.68 | 18.88 | -0.80 | -4.07% | 18.81 | 19.80 | 184278 | 35219 | 1.29% |
| 2024-08-21 | 19.86 | 19.68 | -0.27 | -1.35% | 19.62 | 20.05 | 84696 | 16779 | 0.59% |
| 2024-08-20 | 20.51 | 19.95 | -0.56 | -2.73% | 19.87 | 20.51 | 111007 | 22296 | 0.78% |
| 2024-08-19 | 20.66 | 20.51 | -0.24 | -1.16% | 20.30 | 20.85 | 100868 | 20715 | 0.71% |
| 2024-08-16 | 20.49 | 20.75 | 0.22 | 1.07% | 20.15 | 20.93 | 111946 | 23075 | 0.78% |
| 2024-08-15 | 20.35 | 20.53 | 0.14 | 0.69% | 20.18 | 20.74 | 119427 | 24471 | 0.84% |
| 2024-08-14 | 20.82 | 20.39 | -0.52 | -2.49% | 20.22 | 20.88 | 108702 | 22218 | 0.76% |
| 2024-08-13 | 20.69 | 20.91 | 0.14 | 0.67% | 20.48 | 20.91 | 89165 | 18442 | 0.62% |