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 | 28.18 | 27.82 | -0.38 | -1.35% | 27.50 | 28.33 | 30807 | 8610 | 1.19% |
| 2024-11-20 | 27.92 | 28.20 | 0.15 | 0.53% | 27.80 | 28.31 | 29315 | 8226 | 1.13% |
| 2024-11-19 | 27.35 | 28.05 | 0.73 | 2.67% | 27.17 | 28.06 | 29945 | 8281 | 1.15% |
| 2024-11-18 | 27.99 | 27.32 | -0.49 | -1.76% | 27.15 | 28.25 | 35992 | 9904 | 1.39% |
| 2024-11-15 | 28.62 | 27.81 | -0.82 | -2.86% | 27.79 | 28.75 | 35709 | 10108 | 1.38% |
| 2024-11-14 | 29.29 | 28.63 | -0.89 | -3.01% | 28.53 | 29.68 | 36146 | 10507 | 1.39% |
| 2024-11-13 | 29.41 | 29.52 | -0.12 | -0.40% | 28.92 | 29.85 | 42479 | 12460 | 1.64% |
| 2024-11-12 | 30.34 | 29.64 | -0.59 | -1.95% | 29.31 | 30.53 | 58296 | 17513 | 2.25% |
| 2024-11-11 | 29.50 | 30.23 | 0.57 | 1.92% | 29.43 | 30.38 | 57691 | 17335 | 2.22% |
| 2024-11-08 | 30.70 | 29.66 | -0.49 | -1.63% | 29.56 | 30.77 | 73683 | 22145 | 2.84% |
| 2024-11-07 | 29.65 | 30.15 | 0.13 | 0.43% | 29.33 | 30.15 | 65930 | 19657 | 2.54% |
| 2024-11-06 | 29.29 | 30.02 | 0.84 | 2.88% | 29.22 | 30.42 | 108555 | 32439 | 4.18% |
| 2024-11-05 | 28.58 | 29.18 | 0.60 | 2.10% | 28.29 | 29.43 | 76399 | 22095 | 2.94% |
| 2024-11-04 | 27.70 | 28.58 | 1.03 | 3.74% | 27.51 | 29.20 | 62209 | 17729 | 2.40% |
| 2024-11-01 | 28.46 | 27.55 | -1.01 | -3.54% | 27.55 | 28.95 | 59276 | 16632 | 2.28% |
| 2024-10-31 | 28.88 | 28.56 | -0.63 | -2.16% | 28.10 | 28.96 | 75923 | 21588 | 2.93% |
| 2024-10-30 | 28.50 | 29.19 | 1.25 | 4.47% | 28.44 | 30.24 | 114820 | 33648 | 4.42% |
| 2024-10-29 | 28.96 | 27.94 | -0.91 | -3.15% | 27.85 | 29.25 | 50456 | 14314 | 1.94% |
| 2024-10-28 | 28.74 | 28.85 | 0.11 | 0.38% | 28.15 | 29.00 | 47226 | 13514 | 1.82% |
| 2024-10-25 | 27.61 | 28.74 | 1.14 | 4.13% | 27.60 | 29.18 | 65934 | 18822 | 2.54% |
| 2024-10-24 | 28.04 | 27.60 | -0.58 | -2.06% | 27.42 | 28.18 | 32699 | 9062 | 1.26% |
| 2024-10-23 | 28.13 | 28.18 | 0.05 | 0.18% | 27.70 | 28.46 | 53423 | 15006 | 2.06% |
| 2024-10-22 | 27.50 | 28.13 | 0.36 | 1.30% | 27.33 | 28.17 | 51155 | 14194 | 1.97% |
| 2024-10-21 | 27.84 | 27.77 | 0.44 | 1.61% | 27.35 | 28.46 | 70641 | 19686 | 2.72% |
| 2024-10-18 | 26.09 | 27.33 | 1.24 | 4.75% | 25.96 | 28.08 | 68178 | 18398 | 2.63% |
| 2024-10-17 | 26.47 | 26.09 | -0.21 | -0.80% | 26.06 | 27.05 | 35625 | 9466 | 1.37% |
| 2024-10-16 | 26.03 | 26.30 | -0.10 | -0.38% | 25.92 | 26.77 | 29162 | 7666 | 1.12% |
| 2024-10-15 | 27.14 | 26.40 | -0.88 | -3.23% | 26.39 | 27.31 | 43031 | 11535 | 1.66% |
| 2024-10-14 | 26.80 | 27.28 | 0.68 | 2.56% | 26.04 | 27.34 | 52673 | 14146 | 2.03% |
| 2024-10-11 | 28.71 | 26.60 | -1.67 | -5.91% | 26.20 | 28.71 | 57082 | 15448 | 2.20% |
| 2024-10-10 | 29.07 | 28.27 | -0.47 | -1.64% | 28.24 | 30.18 | 72980 | 21281 | 2.81% |
| 2024-10-09 | 31.59 | 28.74 | -4.50 | -13.54% | 28.70 | 32.07 | 94743 | 28853 | 3.65% |
| 2024-10-08 | 34.90 | 33.24 | 3.34 | 11.17% | 30.80 | 35.35 | 150937 | 49964 | 5.82% |
| 2024-09-30 | 27.00 | 29.90 | 3.96 | 15.27% | 26.80 | 30.17 | 115662 | 32952 | 4.46% |
| 2024-09-27 | 24.60 | 25.94 | 1.87 | 7.77% | 24.46 | 26.28 | 65708 | 16686 | 2.53% |
| 2024-09-26 | 22.95 | 24.07 | 1.09 | 4.74% | 22.79 | 24.07 | 36726 | 8640 | 1.42% |
| 2024-09-25 | 23.48 | 22.98 | -0.18 | -0.78% | 22.90 | 23.73 | 36414 | 8518 | 1.40% |
| 2024-09-24 | 21.75 | 23.16 | 1.52 | 7.02% | 21.75 | 23.16 | 41868 | 9455 | 1.61% |
| 2024-09-23 | 22.00 | 21.64 | -0.39 | -1.77% | 21.64 | 22.20 | 12964 | 2840 | 0.99% |
| 2024-09-20 | 22.40 | 22.03 | -0.38 | -1.70% | 21.90 | 22.40 | 13983 | 3092 | 1.07% |
| 2024-09-19 | 21.86 | 22.41 | 0.55 | 2.52% | 21.67 | 22.48 | 20462 | 4534 | 1.57% |
| 2024-09-18 | 22.35 | 21.86 | -0.54 | -2.41% | 21.60 | 22.53 | 14397 | 3159 | 1.10% |
| 2024-09-13 | 22.90 | 22.40 | -0.34 | -1.50% | 22.36 | 22.98 | 13336 | 3010 | 1.02% |
| 2024-09-12 | 23.25 | 22.74 | -0.42 | -1.81% | 22.71 | 23.40 | 15348 | 3545 | 1.18% |
| 2024-09-11 | 23.00 | 23.16 | 0.10 | 0.43% | 22.86 | 23.36 | 12935 | 2995 | 0.99% |
| 2024-09-10 | 22.96 | 23.06 | 0.26 | 1.14% | 22.63 | 23.08 | 16382 | 3750 | 1.25% |
| 2024-09-09 | 22.85 | 22.80 | -0.36 | -1.55% | 22.60 | 23.02 | 16299 | 3716 | 1.25% |
| 2024-09-06 | 24.21 | 23.16 | -0.89 | -3.70% | 22.95 | 24.22 | 31217 | 7322 | 2.39% |
| 2024-09-05 | 24.09 | 24.05 | 0.32 | 1.35% | 23.69 | 24.42 | 23426 | 5622 | 1.79% |
| 2024-09-04 | 23.60 | 23.73 | 0.21 | 0.89% | 23.37 | 24.16 | 26742 | 6359 | 2.05% |
| 2024-09-03 | 23.60 | 23.52 | 0.02 | 0.09% | 23.37 | 23.81 | 24100 | 5685 | 1.85% |
| 2024-09-02 | 23.45 | 23.50 | -0.26 | -1.09% | 22.78 | 23.66 | 44058 | 10203 | 3.37% |
| 2024-08-30 | 22.79 | 23.76 | 0.21 | 0.89% | 22.41 | 24.00 | 66241 | 15435 | 5.07% |
| 2024-08-29 | 23.09 | 23.55 | 0.42 | 1.82% | 22.93 | 23.70 | 21140 | 4964 | 1.62% |
| 2024-08-28 | 22.80 | 23.13 | 0.23 | 1.00% | 22.80 | 23.39 | 14002 | 3236 | 1.07% |
| 2024-08-27 | 23.14 | 22.90 | -0.26 | -1.12% | 22.76 | 23.28 | 16875 | 3872 | 1.29% |
| 2024-08-26 | 23.26 | 23.16 | -0.05 | -0.22% | 23.10 | 23.77 | 16290 | 3806 | 1.25% |
| 2024-08-23 | 23.10 | 23.21 | -0.12 | -0.51% | 23.10 | 23.45 | 13590 | 3161 | 1.04% |
| 2024-08-22 | 23.61 | 23.33 | -0.49 | -2.06% | 23.23 | 23.92 | 15135 | 3553 | 1.16% |
| 2024-08-21 | 23.50 | 23.82 | 0.14 | 0.59% | 23.50 | 24.10 | 15013 | 3581 | 1.15% |
| 2024-08-20 | 24.05 | 23.68 | -0.66 | -2.71% | 23.50 | 24.28 | 37081 | 8847 | 2.84% |
| 2024-08-19 | 24.68 | 24.34 | -0.94 | -3.72% | 24.16 | 24.68 | 57571 | 14028 | 4.41% |
| 2024-08-16 | 25.89 | 25.28 | 0.87 | 3.56% | 25.21 | 26.47 | 91479 | 23633 | 7.01% |
| 2024-08-15 | 24.15 | 24.41 | 0.15 | 0.62% | 24.00 | 24.73 | 17118 | 4175 | 1.31% |
| 2024-08-14 | 24.70 | 24.26 | -0.53 | -2.14% | 24.24 | 24.84 | 14424 | 3514 | 1.10% |
| 2024-08-13 | 24.51 | 24.79 | 0.15 | 0.61% | 24.31 | 24.81 | 12708 | 3119 | 0.97% |