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 | 28.80 | 28.75 | -0.15 | -0.52% | 28.23 | 29.09 | 12898 | 3697 | 6.15% |
| 2024-11-20 | 28.15 | 28.90 | 0.37 | 1.30% | 28.15 | 29.41 | 20012 | 5771 | 9.54% |
| 2024-11-19 | 26.72 | 28.53 | 2.04 | 7.70% | 26.59 | 28.53 | 17422 | 4812 | 8.30% |
| 2024-11-18 | 27.49 | 26.49 | -0.97 | -3.53% | 26.12 | 28.04 | 12713 | 3391 | 6.06% |
| 2024-11-15 | 27.77 | 27.46 | -0.50 | -1.79% | 27.22 | 28.37 | 10221 | 2858 | 4.87% |
| 2024-11-14 | 28.81 | 27.96 | -0.98 | -3.39% | 27.95 | 29.09 | 11727 | 3329 | 5.59% |
| 2024-11-13 | 28.50 | 28.94 | 0.42 | 1.47% | 28.22 | 29.21 | 16266 | 4676 | 7.75% |
| 2024-11-12 | 28.80 | 28.52 | -0.33 | -1.14% | 28.23 | 29.09 | 20967 | 6037 | 9.99% |
| 2024-11-11 | 28.35 | 28.85 | 0.00 | 0.00% | 28.32 | 28.95 | 20341 | 5818 | 9.70% |
| 2024-11-08 | 28.95 | 28.85 | -0.08 | -0.28% | 28.30 | 29.42 | 26244 | 7543 | 12.51% |
| 2024-11-07 | 27.90 | 28.93 | 1.24 | 4.48% | 27.61 | 29.11 | 26826 | 7643 | 12.79% |
| 2024-11-06 | 28.32 | 27.69 | -0.65 | -2.29% | 27.51 | 28.50 | 21394 | 5972 | 10.20% |
| 2024-11-05 | 27.27 | 28.34 | 1.25 | 4.61% | 26.93 | 29.67 | 26670 | 7575 | 12.71% |
| 2024-11-04 | 25.94 | 27.09 | 1.40 | 5.45% | 25.71 | 27.63 | 13581 | 3661 | 6.47% |
| 2024-11-01 | 26.77 | 25.69 | -1.19 | -4.43% | 25.66 | 26.93 | 11641 | 3040 | 5.55% |
| 2024-10-31 | 26.70 | 26.88 | 0.10 | 0.37% | 26.60 | 27.38 | 11107 | 2995 | 5.29% |
| 2024-10-30 | 27.30 | 26.78 | -0.39 | -1.44% | 26.30 | 27.57 | 10873 | 2921 | 5.18% |
| 2024-10-29 | 27.95 | 27.17 | -0.55 | -1.98% | 27.02 | 27.95 | 11987 | 3295 | 5.71% |
| 2024-10-28 | 27.70 | 27.72 | 0.35 | 1.28% | 27.36 | 28.11 | 14316 | 3979 | 6.82% |
| 2024-10-25 | 27.37 | 27.37 | 0.04 | 0.15% | 27.14 | 27.75 | 13003 | 3563 | 6.20% |
| 2024-10-24 | 27.70 | 27.33 | -0.36 | -1.30% | 27.02 | 27.92 | 13740 | 3765 | 6.55% |
| 2024-10-23 | 28.58 | 27.69 | -0.32 | -1.14% | 27.44 | 28.58 | 21944 | 6154 | 10.46% |
| 2024-10-22 | 27.76 | 28.01 | 0.14 | 0.50% | 27.26 | 28.01 | 21539 | 5946 | 10.27% |
| 2024-10-21 | 27.04 | 27.87 | 0.66 | 2.43% | 26.68 | 28.06 | 32860 | 9020 | 15.66% |
| 2024-10-18 | 26.22 | 27.21 | 0.29 | 1.08% | 26.00 | 27.85 | 38570 | 10433 | 18.39% |
| 2024-10-17 | 25.49 | 26.92 | 1.03 | 3.98% | 25.49 | 29.13 | 41664 | 11330 | 19.86% |
| 2024-10-16 | 24.72 | 25.89 | 1.17 | 4.73% | 24.32 | 26.70 | 26081 | 6757 | 12.43% |
| 2024-10-15 | 25.23 | 24.72 | -0.51 | -2.02% | 24.70 | 25.46 | 9048 | 2272 | 4.31% |
| 2024-10-14 | 24.72 | 25.23 | 0.72 | 2.94% | 24.31 | 25.30 | 10202 | 2539 | 4.86% |
| 2024-10-11 | 25.55 | 24.51 | -1.34 | -5.18% | 24.10 | 25.85 | 13099 | 3269 | 6.24% |
| 2024-10-10 | 25.82 | 25.85 | 0.75 | 2.99% | 25.33 | 26.58 | 17749 | 4619 | 8.46% |
| 2024-10-09 | 27.31 | 25.10 | -3.63 | -12.63% | 25.01 | 27.95 | 21888 | 5799 | 10.43% |
| 2024-10-08 | 30.88 | 28.73 | 2.47 | 9.41% | 26.50 | 31.01 | 39073 | 11098 | 18.63% |
| 2024-09-30 | 24.50 | 26.26 | 2.73 | 11.60% | 23.82 | 26.88 | 21235 | 5386 | 10.12% |
| 2024-09-27 | 22.31 | 23.53 | 1.27 | 5.71% | 22.31 | 23.59 | 8679 | 2005 | 4.14% |
| 2024-09-26 | 21.86 | 22.26 | 0.35 | 1.60% | 21.70 | 22.29 | 6068 | 1338 | 2.89% |
| 2024-09-25 | 22.10 | 21.91 | 0.36 | 1.67% | 21.68 | 22.44 | 7215 | 1593 | 3.44% |
| 2024-09-24 | 20.84 | 21.55 | 0.82 | 3.96% | 20.73 | 21.58 | 4409 | 934 | 2.10% |
| 2024-09-23 | 20.72 | 20.73 | 0.01 | 0.05% | 20.56 | 21.37 | 2944 | 610 | 1.40% |
| 2024-09-20 | 20.78 | 20.72 | -0.06 | -0.29% | 20.48 | 20.90 | 3379 | 698 | 1.61% |
| 2024-09-19 | 20.38 | 20.78 | 0.49 | 2.41% | 20.28 | 20.99 | 3894 | 805 | 1.86% |
| 2024-09-18 | 21.21 | 20.29 | -0.71 | -3.38% | 20.00 | 21.21 | 5876 | 1192 | 2.80% |
| 2024-09-13 | 21.31 | 21.00 | -0.29 | -1.36% | 20.90 | 21.43 | 3478 | 734 | 1.66% |
| 2024-09-12 | 21.64 | 21.29 | -0.35 | -1.62% | 21.23 | 21.90 | 3290 | 709 | 1.57% |
| 2024-09-11 | 21.94 | 21.64 | -0.19 | -0.87% | 21.31 | 21.96 | 3759 | 812 | 1.79% |
| 2024-09-10 | 21.85 | 21.83 | 0.43 | 2.01% | 21.35 | 22.02 | 5109 | 1108 | 2.44% |
| 2024-09-09 | 21.31 | 21.40 | 0.03 | 0.14% | 20.87 | 21.59 | 4367 | 932 | 2.08% |
| 2024-09-06 | 21.78 | 21.37 | -0.55 | -2.51% | 21.34 | 21.99 | 3433 | 740 | 1.64% |
| 2024-09-05 | 21.84 | 21.92 | 0.19 | 0.87% | 21.75 | 22.10 | 3355 | 734 | 1.60% |
| 2024-09-04 | 21.85 | 21.73 | -0.29 | -1.32% | 21.70 | 22.05 | 3794 | 829 | 1.81% |
| 2024-09-03 | 22.09 | 22.02 | 0.06 | 0.27% | 21.83 | 22.34 | 4300 | 946 | 2.05% |
| 2024-09-02 | 22.26 | 21.96 | -0.19 | -0.86% | 21.92 | 22.78 | 9908 | 2220 | 4.72% |
| 2024-08-30 | 21.59 | 22.15 | 0.65 | 3.02% | 21.59 | 22.48 | 8516 | 1885 | 4.06% |
| 2024-08-29 | 21.00 | 21.50 | 0.46 | 2.19% | 20.81 | 21.69 | 5414 | 1159 | 2.58% |
| 2024-08-28 | 20.67 | 21.04 | 0.45 | 2.19% | 20.50 | 21.28 | 4392 | 920 | 2.09% |
| 2024-08-27 | 21.08 | 20.59 | -0.49 | -2.32% | 20.44 | 21.08 | 4484 | 927 | 2.14% |
| 2024-08-26 | 20.55 | 21.08 | 0.73 | 3.59% | 20.50 | 21.19 | 6223 | 1303 | 2.97% |
| 2024-08-23 | 20.79 | 20.35 | -0.41 | -1.97% | 19.95 | 21.11 | 6679 | 1360 | 3.18% |
| 2024-08-22 | 21.38 | 20.76 | -0.73 | -3.40% | 20.69 | 21.69 | 4757 | 1001 | 2.27% |
| 2024-08-21 | 21.25 | 21.49 | 0.18 | 0.84% | 21.20 | 21.86 | 3414 | 733 | 1.63% |
| 2024-08-20 | 22.39 | 21.31 | -0.54 | -2.47% | 21.23 | 22.39 | 5247 | 1130 | 2.50% |
| 2024-08-19 | 22.23 | 21.85 | -0.56 | -2.50% | 21.76 | 22.87 | 5316 | 1171 | 2.53% |
| 2024-08-16 | 22.56 | 22.41 | 0.21 | 0.95% | 22.13 | 22.56 | 4807 | 1073 | 2.29% |
| 2024-08-15 | 22.37 | 22.20 | -0.11 | -0.49% | 22.05 | 22.64 | 5991 | 1338 | 2.86% |
| 2024-08-14 | 22.27 | 22.31 | 0.15 | 0.68% | 22.11 | 22.50 | 5448 | 1215 | 2.60% |
| 2024-08-13 | 21.80 | 22.16 | 0.27 | 1.23% | 21.68 | 22.30 | 5613 | 1234 | 2.68% |