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 | 28.30 | 27.92 | -0.41 | -1.45% | 27.69 | 28.52 | 25962 | 7259 | 0.49% |
| 2024-11-20 | 28.00 | 28.33 | 0.29 | 1.03% | 27.82 | 28.60 | 25752 | 7284 | 0.49% |
| 2024-11-19 | 27.40 | 28.04 | 0.56 | 2.04% | 27.28 | 28.04 | 22834 | 6326 | 0.43% |
| 2024-11-18 | 28.27 | 27.48 | -0.91 | -3.21% | 27.31 | 28.54 | 31208 | 8728 | 0.59% |
| 2024-11-15 | 29.35 | 28.39 | -0.66 | -2.27% | 28.39 | 29.70 | 32882 | 9550 | 0.63% |
| 2024-11-14 | 30.33 | 29.05 | -1.54 | -5.03% | 28.88 | 31.10 | 47942 | 14252 | 0.91% |
| 2024-11-13 | 31.50 | 30.59 | -1.01 | -3.20% | 29.55 | 31.50 | 76250 | 23126 | 1.45% |
| 2024-11-12 | 29.40 | 31.60 | 2.40 | 8.22% | 29.26 | 31.76 | 101151 | 31139 | 1.92% |
| 2024-11-11 | 28.61 | 29.20 | 0.85 | 3.00% | 28.31 | 29.30 | 47270 | 13647 | 0.90% |
| 2024-11-08 | 29.50 | 28.35 | -0.59 | -2.04% | 28.18 | 29.50 | 44548 | 12798 | 0.85% |
| 2024-11-07 | 28.25 | 28.94 | 0.39 | 1.37% | 28.01 | 29.05 | 40217 | 11528 | 0.77% |
| 2024-11-06 | 28.72 | 28.55 | -0.14 | -0.49% | 28.13 | 29.22 | 41340 | 11846 | 0.79% |
| 2024-11-05 | 27.90 | 28.69 | 0.68 | 2.43% | 27.63 | 28.86 | 43237 | 12258 | 0.82% |
| 2024-11-04 | 28.37 | 28.01 | -0.67 | -2.34% | 27.38 | 28.72 | 57948 | 16212 | 1.10% |
| 2024-11-01 | 27.06 | 28.68 | 1.44 | 5.29% | 26.73 | 28.88 | 65021 | 18262 | 1.24% |
| 2024-10-31 | 27.33 | 27.24 | -0.15 | -0.55% | 27.01 | 27.60 | 27509 | 7496 | 0.52% |
| 2024-10-30 | 27.70 | 27.39 | -0.52 | -1.86% | 27.00 | 28.25 | 30931 | 8544 | 0.59% |
| 2024-10-29 | 29.72 | 27.91 | -1.68 | -5.68% | 27.86 | 29.81 | 48279 | 13805 | 0.92% |
| 2024-10-28 | 29.86 | 29.59 | 0.96 | 3.35% | 28.63 | 30.95 | 53201 | 15740 | 1.01% |
| 2024-10-25 | 28.01 | 28.63 | 0.26 | 0.92% | 27.84 | 28.89 | 36862 | 10480 | 0.70% |
| 2024-10-24 | 28.16 | 28.37 | 0.05 | 0.18% | 27.88 | 28.59 | 25123 | 7119 | 0.48% |
| 2024-10-23 | 28.22 | 28.32 | -0.18 | -0.63% | 27.76 | 28.78 | 28411 | 8018 | 0.54% |
| 2024-10-22 | 28.12 | 28.50 | 0.33 | 1.17% | 28.10 | 29.39 | 40608 | 11678 | 0.77% |
| 2024-10-21 | 27.62 | 28.17 | 0.39 | 1.40% | 27.12 | 29.17 | 46815 | 13123 | 0.89% |
| 2024-10-18 | 26.46 | 27.78 | 1.52 | 5.79% | 26.05 | 28.70 | 53578 | 14658 | 1.02% |
| 2024-10-17 | 26.52 | 26.26 | -0.10 | -0.38% | 26.24 | 27.06 | 24922 | 6636 | 0.47% |
| 2024-10-16 | 26.15 | 26.36 | -0.04 | -0.15% | 25.89 | 26.85 | 23123 | 6096 | 0.44% |
| 2024-10-15 | 27.26 | 26.40 | -0.78 | -2.87% | 26.34 | 27.39 | 29170 | 7818 | 0.55% |
| 2024-10-14 | 26.16 | 27.18 | 1.33 | 5.15% | 25.50 | 27.34 | 45755 | 12109 | 0.87% |
| 2024-10-11 | 27.39 | 25.85 | -1.53 | -5.59% | 25.60 | 27.39 | 41804 | 10947 | 0.80% |
| 2024-10-10 | 27.82 | 27.38 | -0.11 | -0.40% | 27.33 | 29.57 | 57490 | 16275 | 1.09% |
| 2024-10-09 | 31.50 | 27.49 | -5.27 | -16.09% | 27.27 | 31.77 | 105643 | 30928 | 2.01% |
| 2024-10-08 | 35.90 | 32.76 | 2.84 | 9.49% | 30.60 | 35.90 | 80078 | 26244 | 1.52% |
| 2024-09-30 | 28.10 | 29.92 | 3.72 | 14.20% | 27.13 | 29.99 | 82921 | 23786 | 1.58% |
| 2024-09-27 | 24.46 | 26.20 | 2.58 | 10.92% | 24.11 | 26.88 | 79557 | 20319 | 1.51% |
| 2024-09-26 | 21.82 | 23.62 | 1.83 | 8.40% | 21.57 | 23.62 | 45512 | 10336 | 0.87% |
| 2024-09-25 | 21.51 | 21.79 | 0.69 | 3.27% | 21.23 | 22.31 | 38119 | 8329 | 0.73% |
| 2024-09-24 | 19.78 | 21.10 | 1.33 | 6.73% | 19.73 | 21.12 | 42592 | 8708 | 0.81% |
| 2024-09-23 | 20.69 | 19.77 | -1.00 | -4.81% | 19.70 | 20.96 | 28202 | 5692 | 0.54% |
| 2024-09-20 | 21.55 | 20.77 | -0.79 | -3.66% | 20.58 | 21.55 | 23236 | 4854 | 0.44% |
| 2024-09-19 | 21.29 | 21.56 | 0.41 | 1.94% | 21.07 | 21.91 | 20161 | 4332 | 0.38% |
| 2024-09-18 | 21.40 | 21.15 | -0.30 | -1.40% | 21.06 | 21.56 | 15843 | 3364 | 0.30% |
| 2024-09-13 | 21.85 | 21.45 | -0.43 | -1.97% | 21.36 | 21.94 | 17897 | 3875 | 0.34% |
| 2024-09-12 | 22.68 | 21.88 | -0.80 | -3.53% | 21.85 | 23.09 | 20123 | 4505 | 0.38% |
| 2024-09-11 | 22.24 | 22.68 | 0.31 | 1.39% | 22.13 | 22.75 | 16418 | 3707 | 0.31% |
| 2024-09-10 | 22.65 | 22.37 | -0.28 | -1.24% | 22.00 | 22.72 | 22807 | 5082 | 0.43% |
| 2024-09-09 | 22.90 | 22.65 | -0.32 | -1.39% | 22.53 | 23.20 | 24200 | 5526 | 0.46% |
| 2024-09-06 | 23.58 | 22.97 | -0.39 | -1.67% | 22.78 | 23.93 | 29040 | 6732 | 0.55% |
| 2024-09-05 | 23.48 | 23.36 | -0.13 | -0.55% | 23.26 | 23.78 | 49929 | 11713 | 0.95% |
| 2024-09-04 | 22.25 | 23.49 | 1.10 | 4.91% | 22.22 | 23.86 | 60166 | 14041 | 1.14% |
| 2024-09-03 | 22.00 | 22.39 | 0.34 | 1.54% | 21.50 | 23.09 | 31923 | 7195 | 0.61% |
| 2024-09-02 | 23.19 | 22.05 | -1.06 | -4.59% | 22.01 | 23.26 | 35603 | 8011 | 0.68% |
| 2024-08-30 | 23.20 | 23.11 | 0.13 | 0.57% | 22.61 | 23.43 | 36738 | 8472 | 0.70% |
| 2024-08-29 | 22.45 | 22.98 | 0.29 | 1.28% | 22.00 | 23.15 | 40038 | 9143 | 0.76% |
| 2024-08-28 | 21.60 | 22.69 | 1.50 | 7.08% | 21.45 | 23.36 | 52202 | 11834 | 0.99% |
| 2024-08-27 | 20.93 | 21.19 | 0.08 | 0.38% | 20.90 | 21.27 | 11196 | 2359 | 0.21% |
| 2024-08-26 | 21.03 | 21.11 | 0.06 | 0.29% | 20.85 | 21.39 | 14270 | 3016 | 0.27% |
| 2024-08-23 | 21.21 | 21.05 | -0.22 | -1.03% | 20.78 | 21.32 | 12590 | 2646 | 0.24% |
| 2024-08-22 | 21.22 | 21.27 | -0.03 | -0.14% | 21.18 | 21.51 | 13569 | 2888 | 0.26% |
| 2024-08-21 | 21.96 | 21.30 | -0.67 | -3.05% | 21.20 | 22.13 | 19875 | 4279 | 0.38% |
| 2024-08-20 | 22.73 | 21.97 | -0.84 | -3.68% | 21.94 | 22.83 | 21385 | 4743 | 0.41% |
| 2024-08-19 | 22.88 | 22.81 | -0.04 | -0.18% | 22.73 | 23.19 | 13631 | 3123 | 0.26% |
| 2024-08-16 | 22.93 | 22.85 | -0.17 | -0.74% | 22.70 | 23.50 | 16921 | 3870 | 0.32% |
| 2024-08-15 | 22.83 | 23.02 | 0.12 | 0.52% | 22.71 | 23.49 | 17373 | 4010 | 0.33% |
| 2024-08-14 | 23.28 | 22.90 | -0.36 | -1.55% | 22.58 | 23.28 | 16211 | 3713 | 0.31% |
| 2024-08-13 | 23.40 | 23.26 | -0.12 | -0.51% | 22.96 | 23.44 | 14169 | 3275 | 0.27% |