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 | 28.31 | 29.20 | 0.79 | 2.78% | 28.15 | 29.36 | 16446 | 4722 | 1.75% |
| 2024-11-20 | 28.58 | 28.41 | -0.14 | -0.49% | 28.13 | 28.66 | 10548 | 2997 | 1.12% |
| 2024-11-19 | 28.02 | 28.55 | 0.55 | 1.96% | 27.80 | 28.57 | 8418 | 2379 | 0.90% |
| 2024-11-18 | 28.99 | 28.00 | -0.99 | -3.41% | 27.80 | 29.10 | 13420 | 3796 | 1.43% |
| 2024-11-15 | 28.67 | 28.99 | 0.24 | 0.83% | 28.40 | 30.14 | 22075 | 6450 | 2.35% |
| 2024-11-14 | 29.85 | 28.75 | -1.13 | -3.78% | 28.74 | 29.85 | 15531 | 4550 | 1.65% |
| 2024-11-13 | 30.26 | 29.88 | -0.48 | -1.58% | 29.21 | 31.24 | 24296 | 7245 | 2.59% |
| 2024-11-12 | 30.03 | 30.36 | 0.27 | 0.90% | 29.93 | 31.45 | 35613 | 10874 | 3.79% |
| 2024-11-11 | 29.02 | 30.09 | 1.12 | 3.87% | 28.88 | 30.29 | 37391 | 11158 | 3.98% |
| 2024-11-08 | 28.72 | 28.97 | 0.38 | 1.33% | 28.71 | 29.88 | 33667 | 9852 | 3.59% |
| 2024-11-07 | 27.85 | 28.59 | 0.42 | 1.49% | 27.71 | 28.95 | 26698 | 7597 | 2.84% |
| 2024-11-06 | 28.23 | 28.17 | -0.07 | -0.25% | 27.85 | 28.79 | 30115 | 8512 | 3.21% |
| 2024-11-05 | 27.96 | 28.24 | 0.09 | 0.32% | 27.41 | 28.25 | 33641 | 9398 | 3.58% |
| 2024-11-04 | 28.22 | 28.15 | -0.04 | -0.14% | 27.54 | 28.46 | 25746 | 7191 | 2.74% |
| 2024-11-01 | 27.56 | 28.19 | 0.48 | 1.73% | 27.05 | 28.66 | 33373 | 9336 | 3.56% |
| 2024-10-31 | 27.10 | 27.71 | 0.38 | 1.39% | 27.06 | 27.98 | 22793 | 6307 | 2.43% |
| 2024-10-30 | 27.61 | 27.33 | -0.52 | -1.87% | 27.11 | 27.75 | 31042 | 8492 | 3.31% |
| 2024-10-29 | 28.73 | 27.85 | -0.94 | -3.27% | 27.62 | 28.87 | 41111 | 11511 | 4.38% |
| 2024-10-28 | 28.98 | 28.79 | 0.09 | 0.31% | 28.30 | 29.18 | 28530 | 8175 | 3.04% |
| 2024-10-25 | 29.58 | 28.70 | -0.80 | -2.71% | 28.43 | 30.00 | 52331 | 15050 | 5.58% |
| 2024-10-24 | 31.01 | 29.50 | -2.15 | -6.79% | 29.16 | 31.59 | 58094 | 17494 | 6.19% |
| 2024-10-23 | 30.29 | 31.65 | 2.29 | 7.80% | 29.51 | 34.83 | 124606 | 39905 | 13.28% |
| 2024-10-22 | 27.85 | 29.36 | 1.49 | 5.35% | 27.79 | 29.36 | 51525 | 14875 | 5.49% |
| 2024-10-21 | 28.59 | 27.87 | -0.38 | -1.35% | 27.30 | 29.04 | 38130 | 10742 | 4.06% |
| 2024-10-18 | 27.17 | 28.25 | 0.90 | 3.29% | 27.02 | 29.12 | 35778 | 10161 | 3.81% |
| 2024-10-17 | 26.59 | 27.35 | 0.75 | 2.82% | 26.59 | 28.18 | 27331 | 7520 | 2.91% |
| 2024-10-16 | 25.92 | 26.60 | 0.16 | 0.61% | 25.80 | 26.91 | 10185 | 2687 | 1.09% |
| 2024-10-15 | 27.51 | 26.44 | -1.06 | -3.85% | 26.42 | 27.75 | 15421 | 4181 | 1.64% |
| 2024-10-14 | 26.12 | 27.50 | 1.48 | 5.69% | 25.61 | 27.89 | 22474 | 6020 | 2.39% |
| 2024-10-11 | 27.30 | 26.02 | -1.67 | -6.03% | 25.76 | 27.98 | 21644 | 5744 | 2.31% |
| 2024-10-10 | 28.34 | 27.69 | -0.93 | -3.25% | 27.28 | 29.18 | 31626 | 8945 | 3.37% |
| 2024-10-09 | 27.95 | 28.62 | -1.39 | -4.63% | 26.22 | 30.01 | 51448 | 14410 | 5.48% |
| 2024-10-08 | 32.16 | 30.01 | 2.31 | 8.34% | 27.79 | 32.87 | 68069 | 20219 | 7.25% |
| 2024-09-30 | 25.76 | 27.70 | 3.10 | 12.60% | 24.76 | 27.90 | 50289 | 13334 | 5.36% |
| 2024-09-27 | 23.31 | 24.60 | 1.42 | 6.13% | 23.31 | 25.16 | 31563 | 7702 | 3.36% |
| 2024-09-26 | 22.85 | 23.18 | 0.13 | 0.56% | 22.56 | 23.18 | 15864 | 3622 | 1.69% |
| 2024-09-25 | 22.68 | 23.05 | 0.38 | 1.68% | 22.67 | 23.34 | 18235 | 4202 | 1.94% |
| 2024-09-24 | 21.92 | 22.67 | 0.85 | 3.90% | 21.92 | 22.88 | 15111 | 3385 | 1.61% |
| 2024-09-23 | 22.00 | 21.82 | -0.22 | -1.00% | 21.77 | 22.26 | 11072 | 2433 | 1.18% |
| 2024-09-20 | 22.59 | 22.04 | -0.18 | -0.81% | 22.00 | 22.59 | 18858 | 4176 | 2.01% |
| 2024-09-19 | 22.36 | 22.22 | -0.11 | -0.49% | 21.91 | 22.42 | 13661 | 3034 | 1.46% |
| 2024-09-18 | 22.07 | 22.33 | 0.26 | 1.18% | 21.86 | 22.41 | 12735 | 2816 | 1.36% |
| 2024-09-13 | 22.27 | 22.07 | -0.18 | -0.81% | 21.85 | 22.40 | 16918 | 3731 | 1.80% |
| 2024-09-12 | 21.55 | 22.25 | 0.55 | 2.53% | 21.38 | 22.50 | 18354 | 4055 | 1.96% |
| 2024-09-11 | 21.42 | 21.70 | 0.20 | 0.93% | 21.26 | 21.90 | 16825 | 3637 | 1.79% |
| 2024-09-10 | 20.67 | 21.60 | 0.87 | 4.20% | 20.67 | 22.62 | 25014 | 5394 | 2.66% |
| 2024-09-09 | 21.18 | 20.73 | -0.42 | -1.99% | 20.70 | 21.45 | 12788 | 2685 | 1.36% |
| 2024-09-06 | 21.33 | 21.15 | -0.14 | -0.66% | 20.81 | 21.33 | 16209 | 3412 | 1.73% |
| 2024-09-05 | 20.52 | 21.29 | 0.70 | 3.40% | 20.52 | 21.65 | 18988 | 4009 | 2.02% |
| 2024-09-04 | 20.24 | 20.59 | 0.12 | 0.59% | 20.13 | 20.80 | 8846 | 1815 | 0.94% |
| 2024-09-03 | 20.40 | 20.47 | 0.08 | 0.39% | 20.20 | 20.65 | 8109 | 1654 | 0.86% |
| 2024-09-02 | 20.66 | 20.39 | -0.34 | -1.64% | 20.38 | 20.80 | 8471 | 1740 | 0.90% |
| 2024-08-30 | 20.33 | 20.73 | 0.18 | 0.88% | 20.12 | 21.23 | 12930 | 2691 | 1.38% |
| 2024-08-29 | 20.05 | 20.55 | 0.34 | 1.68% | 20.00 | 20.75 | 10339 | 2112 | 1.10% |
| 2024-08-28 | 20.36 | 20.21 | 0.09 | 0.45% | 20.04 | 20.47 | 6344 | 1285 | 0.68% |
| 2024-08-27 | 20.55 | 20.12 | -0.27 | -1.32% | 19.91 | 20.55 | 6029 | 1211 | 0.64% |
| 2024-08-26 | 20.18 | 20.39 | 0.22 | 1.09% | 20.14 | 20.58 | 6520 | 1327 | 0.69% |
| 2024-08-23 | 20.30 | 20.17 | -0.07 | -0.35% | 19.80 | 20.34 | 7702 | 1546 | 0.82% |
| 2024-08-22 | 20.73 | 20.24 | -0.65 | -3.11% | 20.21 | 20.92 | 11260 | 2299 | 1.20% |
| 2024-08-21 | 20.81 | 20.89 | 0.07 | 0.34% | 20.61 | 21.00 | 6177 | 1286 | 0.66% |
| 2024-08-20 | 21.54 | 20.82 | -0.55 | -2.57% | 20.73 | 21.64 | 13314 | 2798 | 1.42% |
| 2024-08-19 | 20.58 | 21.37 | 0.58 | 2.79% | 20.53 | 21.75 | 15585 | 3323 | 1.66% |
| 2024-08-16 | 21.50 | 20.79 | -0.40 | -1.89% | 20.71 | 21.50 | 12910 | 2710 | 1.38% |
| 2024-08-15 | 21.45 | 21.19 | -0.67 | -3.06% | 20.91 | 21.66 | 21892 | 4664 | 2.33% |
| 2024-08-14 | 21.38 | 21.86 | 0.57 | 2.68% | 21.20 | 22.07 | 17607 | 3823 | 1.88% |
| 2024-08-13 | 21.21 | 21.29 | 0.09 | 0.42% | 20.96 | 21.45 | 7481 | 1585 | 0.80% |