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 | 28.00 | 27.74 | -0.76 | -2.67% | 27.46 | 28.70 | 143417 | 40204 | 1.15% |
| 2024-11-20 | 26.32 | 28.50 | 2.11 | 8.00% | 26.00 | 28.50 | 214704 | 59235 | 1.72% |
| 2024-11-19 | 25.01 | 26.39 | 1.43 | 5.73% | 25.00 | 26.66 | 126476 | 32800 | 1.01% |
| 2024-11-18 | 25.61 | 24.96 | -0.84 | -3.26% | 24.70 | 25.98 | 110790 | 27864 | 0.89% |
| 2024-11-15 | 26.36 | 25.80 | -0.66 | -2.49% | 25.80 | 26.66 | 87266 | 22772 | 0.70% |
| 2024-11-14 | 27.00 | 26.46 | -0.65 | -2.40% | 26.41 | 27.01 | 105323 | 28101 | 0.84% |
| 2024-11-13 | 27.81 | 27.11 | -0.47 | -1.70% | 26.66 | 28.30 | 143746 | 39376 | 1.15% |
| 2024-11-12 | 27.30 | 27.58 | 0.28 | 1.03% | 26.95 | 28.05 | 174126 | 48073 | 1.40% |
| 2024-11-11 | 26.82 | 27.30 | 0.00 | 0.00% | 26.64 | 27.55 | 133199 | 36086 | 1.07% |
| 2024-11-08 | 27.01 | 27.30 | 0.99 | 3.76% | 26.85 | 28.15 | 212682 | 58628 | 1.71% |
| 2024-11-07 | 25.66 | 26.31 | 0.41 | 1.58% | 25.54 | 26.48 | 112537 | 29381 | 0.90% |
| 2024-11-06 | 26.23 | 25.90 | -0.38 | -1.45% | 25.66 | 26.74 | 137835 | 36014 | 1.11% |
| 2024-11-05 | 25.98 | 26.28 | 0.18 | 0.69% | 25.19 | 26.40 | 182779 | 47153 | 1.47% |
| 2024-11-04 | 25.37 | 26.10 | 0.99 | 3.94% | 25.21 | 26.49 | 127863 | 33146 | 1.03% |
| 2024-11-01 | 25.44 | 25.11 | -0.37 | -1.45% | 25.02 | 26.05 | 123272 | 31334 | 0.99% |
| 2024-10-31 | 26.75 | 25.48 | -1.24 | -4.64% | 25.43 | 27.16 | 170805 | 44498 | 1.37% |
| 2024-10-30 | 28.16 | 26.72 | -1.45 | -5.15% | 26.58 | 28.58 | 146760 | 40067 | 1.18% |
| 2024-10-29 | 29.30 | 28.17 | -1.07 | -3.66% | 28.08 | 29.48 | 121377 | 34817 | 0.97% |
| 2024-10-28 | 30.25 | 29.24 | -1.06 | -3.50% | 29.00 | 30.30 | 118855 | 34989 | 0.95% |
| 2024-10-25 | 30.91 | 30.30 | -0.83 | -2.67% | 29.43 | 31.28 | 149868 | 44995 | 1.20% |
| 2024-10-24 | 30.88 | 31.13 | -0.10 | -0.32% | 30.51 | 32.49 | 127248 | 40205 | 1.02% |
| 2024-10-23 | 30.55 | 31.23 | 0.61 | 1.99% | 30.08 | 31.38 | 100897 | 31127 | 0.81% |
| 2024-10-22 | 31.50 | 30.62 | -1.20 | -3.77% | 30.01 | 31.90 | 120347 | 37237 | 0.97% |
| 2024-10-21 | 31.68 | 31.82 | -0.02 | -0.06% | 31.10 | 32.74 | 124059 | 39757 | 0.99% |
| 2024-10-18 | 29.52 | 31.84 | 2.56 | 8.74% | 29.23 | 32.90 | 216690 | 67710 | 1.74% |
| 2024-10-17 | 28.89 | 29.28 | 0.51 | 1.77% | 28.73 | 30.75 | 194058 | 57683 | 1.56% |
| 2024-10-16 | 32.04 | 28.77 | -3.57 | -11.04% | 28.00 | 32.04 | 354119 | 103362 | 2.84% |
| 2024-10-15 | 32.40 | 32.34 | -0.16 | -0.49% | 31.72 | 33.10 | 158852 | 51358 | 1.27% |
| 2024-10-14 | 32.16 | 32.50 | 1.31 | 4.20% | 31.05 | 33.35 | 165934 | 53791 | 1.33% |
| 2024-10-11 | 33.00 | 31.19 | -2.23 | -6.67% | 30.75 | 33.29 | 136158 | 43175 | 1.09% |
| 2024-10-10 | 34.20 | 33.42 | -0.74 | -2.17% | 33.07 | 35.85 | 139962 | 47952 | 1.12% |
| 2024-10-09 | 33.90 | 34.16 | -1.41 | -3.96% | 32.12 | 37.08 | 255569 | 88843 | 2.05% |
| 2024-10-08 | 37.01 | 35.57 | 4.67 | 15.11% | 32.70 | 37.01 | 220621 | 76525 | 1.77% |
| 2024-09-30 | 29.79 | 30.90 | 2.90 | 10.36% | 28.50 | 31.88 | 220440 | 66953 | 1.77% |
| 2024-09-27 | 26.10 | 28.00 | 2.35 | 9.16% | 25.66 | 28.22 | 120850 | 32496 | 0.97% |
| 2024-09-26 | 23.80 | 25.65 | 1.45 | 5.99% | 23.31 | 25.66 | 109324 | 26838 | 0.88% |
| 2024-09-25 | 22.65 | 24.20 | 1.90 | 8.52% | 22.65 | 24.98 | 138535 | 33651 | 1.11% |
| 2024-09-24 | 22.46 | 22.30 | 0.22 | 1.00% | 21.07 | 22.60 | 83882 | 18270 | 0.67% |
| 2024-09-23 | 22.88 | 22.08 | -0.55 | -2.43% | 21.95 | 22.99 | 38017 | 8535 | 0.30% |
| 2024-09-20 | 22.61 | 22.63 | 0.02 | 0.09% | 22.26 | 22.97 | 27211 | 6139 | 0.22% |
| 2024-09-19 | 22.75 | 22.61 | -0.15 | -0.66% | 22.20 | 23.22 | 47021 | 10669 | 0.38% |
| 2024-09-18 | 22.02 | 22.76 | 0.76 | 3.45% | 22.02 | 22.85 | 40469 | 9113 | 0.32% |
| 2024-09-13 | 23.45 | 22.00 | -1.27 | -5.46% | 22.00 | 23.45 | 59506 | 13332 | 0.48% |
| 2024-09-12 | 22.82 | 23.27 | 0.35 | 1.53% | 22.82 | 23.73 | 39322 | 9186 | 0.32% |
| 2024-09-11 | 22.70 | 22.92 | 0.17 | 0.75% | 22.45 | 22.93 | 23709 | 5390 | 0.19% |
| 2024-09-10 | 22.66 | 22.75 | 0.15 | 0.66% | 22.20 | 22.95 | 33788 | 7618 | 0.27% |
| 2024-09-09 | 22.70 | 22.60 | -0.23 | -1.01% | 22.24 | 22.92 | 45263 | 10218 | 0.36% |
| 2024-09-06 | 24.18 | 22.83 | -0.88 | -3.71% | 22.77 | 24.18 | 50400 | 11658 | 0.40% |
| 2024-09-05 | 23.59 | 23.71 | 0.21 | 0.89% | 23.47 | 24.21 | 40306 | 9593 | 0.32% |
| 2024-09-04 | 23.45 | 23.50 | -0.14 | -0.59% | 23.12 | 23.91 | 48031 | 11284 | 0.39% |
| 2024-09-03 | 23.30 | 23.64 | 0.24 | 1.03% | 23.10 | 24.18 | 41738 | 9918 | 0.33% |
| 2024-09-02 | 24.25 | 23.40 | -0.84 | -3.47% | 23.34 | 24.26 | 57644 | 13692 | 0.46% |
| 2024-08-30 | 24.20 | 24.24 | -0.07 | -0.29% | 23.87 | 24.65 | 82070 | 19948 | 0.66% |
| 2024-08-29 | 24.49 | 24.31 | -0.19 | -0.78% | 24.08 | 24.90 | 46355 | 11323 | 0.37% |
| 2024-08-28 | 23.98 | 24.50 | 0.54 | 2.25% | 23.70 | 24.93 | 69813 | 17092 | 0.56% |
| 2024-08-27 | 24.20 | 23.96 | -0.19 | -0.79% | 23.70 | 24.46 | 51169 | 12300 | 0.41% |
| 2024-08-26 | 24.88 | 24.15 | -0.68 | -2.74% | 23.75 | 24.98 | 56832 | 13711 | 0.46% |
| 2024-08-23 | 24.40 | 24.83 | 0.36 | 1.47% | 24.01 | 24.99 | 68863 | 16830 | 0.55% |
| 2024-08-22 | 25.28 | 24.47 | -0.89 | -3.51% | 24.41 | 25.65 | 108923 | 27152 | 0.87% |
| 2024-08-21 | 24.63 | 25.36 | 0.71 | 2.88% | 24.40 | 25.92 | 136213 | 34301 | 1.09% |
| 2024-08-20 | 23.39 | 24.65 | 1.26 | 5.39% | 23.23 | 24.65 | 142991 | 34588 | 1.15% |
| 2024-08-19 | 23.41 | 23.39 | -0.09 | -0.38% | 22.80 | 23.85 | 61177 | 14309 | 0.49% |
| 2024-08-16 | 23.32 | 23.48 | 0.26 | 1.12% | 23.00 | 23.93 | 64559 | 15207 | 0.52% |
| 2024-08-15 | 23.00 | 23.22 | 0.14 | 0.61% | 22.79 | 23.58 | 54918 | 12731 | 0.44% |
| 2024-08-14 | 23.20 | 23.08 | -0.25 | -1.07% | 22.80 | 23.58 | 48388 | 11209 | 0.39% |
| 2024-08-13 | 23.50 | 23.33 | -0.13 | -0.55% | 23.00 | 23.90 | 55609 | 12925 | 0.45% |