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 | 28.83 | 28.30 | -0.52 | -1.80% | 27.91 | 28.90 | 22274 | 6322 | 4.65% |
| 2024-11-20 | 29.10 | 28.82 | 0.91 | 3.26% | 28.31 | 29.50 | 44630 | 12882 | 9.32% |
| 2024-11-19 | 26.91 | 27.91 | 1.01 | 3.75% | 26.91 | 28.00 | 18707 | 5141 | 3.91% |
| 2024-11-18 | 28.18 | 26.90 | -0.99 | -3.55% | 26.68 | 28.26 | 25401 | 6946 | 5.31% |
| 2024-11-15 | 28.64 | 27.89 | -1.08 | -3.73% | 27.73 | 29.19 | 26005 | 7380 | 5.43% |
| 2024-11-14 | 29.50 | 28.97 | -0.80 | -2.69% | 28.45 | 30.48 | 27752 | 8225 | 5.80% |
| 2024-11-13 | 29.99 | 29.77 | -0.21 | -0.70% | 28.73 | 30.30 | 35614 | 10503 | 7.44% |
| 2024-11-12 | 31.35 | 29.98 | -2.80 | -8.54% | 29.36 | 31.66 | 62774 | 19021 | 13.11% |
| 2024-11-11 | 27.30 | 32.78 | 5.18 | 18.77% | 26.99 | 33.02 | 63561 | 19134 | 13.28% |
| 2024-11-08 | 27.41 | 27.60 | 0.30 | 1.10% | 27.09 | 27.90 | 28793 | 7913 | 6.01% |
| 2024-11-07 | 26.14 | 27.30 | 0.80 | 3.02% | 25.90 | 27.39 | 28683 | 7697 | 5.99% |
| 2024-11-06 | 26.88 | 26.50 | -0.46 | -1.71% | 26.31 | 27.59 | 30881 | 8322 | 6.45% |
| 2024-11-05 | 26.27 | 26.96 | 0.58 | 2.20% | 26.00 | 27.30 | 31430 | 8395 | 6.57% |
| 2024-11-04 | 25.21 | 26.38 | 1.18 | 4.68% | 25.18 | 27.10 | 35402 | 9311 | 7.39% |
| 2024-11-01 | 25.69 | 25.20 | -0.54 | -2.10% | 25.08 | 26.20 | 34760 | 8915 | 7.26% |
| 2024-10-31 | 25.90 | 25.74 | -0.08 | -0.31% | 25.26 | 26.10 | 23490 | 6047 | 4.91% |
| 2024-10-30 | 26.09 | 25.82 | -0.19 | -0.73% | 25.20 | 26.66 | 31988 | 8261 | 6.68% |
| 2024-10-29 | 26.28 | 26.01 | 0.07 | 0.27% | 25.97 | 26.99 | 35520 | 9403 | 7.42% |
| 2024-10-28 | 26.61 | 25.94 | -0.46 | -1.74% | 25.43 | 26.61 | 30005 | 7730 | 6.27% |
| 2024-10-25 | 26.68 | 26.40 | -0.27 | -1.01% | 25.96 | 27.18 | 27141 | 7161 | 5.67% |
| 2024-10-24 | 27.48 | 26.67 | -1.03 | -3.72% | 26.52 | 27.53 | 34746 | 9316 | 7.26% |
| 2024-10-23 | 26.19 | 27.70 | 1.71 | 6.58% | 25.81 | 28.49 | 72001 | 19614 | 15.04% |
| 2024-10-22 | 26.49 | 25.99 | -0.25 | -0.95% | 25.70 | 26.49 | 30462 | 7910 | 6.36% |
| 2024-10-21 | 25.09 | 26.24 | 1.15 | 4.58% | 25.09 | 26.48 | 53913 | 14037 | 11.26% |
| 2024-10-18 | 24.65 | 25.09 | 0.44 | 1.78% | 24.39 | 25.43 | 43965 | 10933 | 9.18% |
| 2024-10-17 | 24.58 | 24.65 | 0.43 | 1.78% | 24.50 | 25.58 | 45912 | 11542 | 9.59% |
| 2024-10-16 | 24.57 | 24.22 | 1.05 | 4.53% | 23.96 | 25.16 | 53869 | 13156 | 11.25% |
| 2024-10-15 | 23.52 | 23.17 | -0.39 | -1.66% | 23.17 | 24.17 | 23490 | 5543 | 4.91% |
| 2024-10-14 | 22.99 | 23.56 | 0.70 | 3.06% | 22.30 | 23.56 | 28584 | 6588 | 5.97% |
| 2024-10-11 | 24.19 | 22.86 | -1.42 | -5.85% | 22.48 | 24.47 | 42064 | 9737 | 8.79% |
| 2024-10-10 | 24.99 | 24.28 | -0.07 | -0.29% | 23.88 | 25.19 | 30485 | 7485 | 6.37% |
| 2024-10-09 | 26.15 | 24.35 | -3.03 | -11.07% | 24.30 | 26.54 | 52689 | 13436 | 11.01% |
| 2024-10-08 | 27.54 | 27.38 | 3.53 | 14.80% | 25.05 | 27.60 | 75237 | 20033 | 15.72% |
| 2024-09-30 | 21.65 | 23.85 | 2.83 | 13.46% | 21.23 | 24.13 | 64896 | 14693 | 13.56% |
| 2024-09-27 | 20.13 | 21.02 | 1.39 | 7.08% | 19.83 | 21.65 | 56554 | 11638 | 11.81% |
| 2024-09-26 | 19.71 | 20.13 | 0.28 | 1.41% | 19.40 | 20.13 | 41513 | 8212 | 8.67% |
| 2024-09-25 | 20.18 | 19.85 | -0.33 | -1.64% | 19.73 | 20.49 | 48221 | 9704 | 10.07% |
| 2024-09-24 | 19.65 | 20.18 | 0.47 | 2.38% | 19.33 | 20.21 | 29058 | 5776 | 6.07% |
| 2024-09-23 | 19.86 | 19.71 | -0.07 | -0.35% | 19.51 | 20.05 | 19395 | 3837 | 4.05% |
| 2024-09-20 | 20.45 | 19.78 | -0.58 | -2.85% | 19.73 | 20.45 | 17259 | 3449 | 3.61% |
| 2024-09-19 | 19.75 | 20.36 | 0.78 | 3.98% | 19.75 | 20.85 | 27750 | 5655 | 5.80% |
| 2024-09-18 | 19.70 | 19.58 | 0.03 | 0.15% | 19.09 | 19.87 | 18804 | 3654 | 3.93% |
| 2024-09-13 | 20.04 | 19.55 | -0.52 | -2.59% | 19.55 | 20.46 | 22785 | 4543 | 4.76% |
| 2024-09-12 | 20.15 | 20.07 | -0.13 | -0.64% | 19.98 | 20.34 | 15789 | 3183 | 3.30% |
| 2024-09-11 | 19.67 | 20.20 | 0.41 | 2.07% | 19.55 | 20.38 | 19529 | 3910 | 4.08% |
| 2024-09-10 | 19.60 | 19.79 | 0.20 | 1.02% | 19.20 | 19.90 | 17981 | 3502 | 3.76% |
| 2024-09-09 | 19.65 | 19.59 | -0.21 | -1.06% | 19.41 | 19.97 | 17202 | 3380 | 3.59% |
| 2024-09-06 | 20.68 | 19.80 | -0.67 | -3.27% | 19.79 | 20.82 | 22876 | 4643 | 4.78% |
| 2024-09-05 | 20.34 | 20.47 | 0.13 | 0.64% | 20.28 | 20.82 | 24480 | 5030 | 5.11% |
| 2024-09-04 | 20.14 | 20.34 | 0.00 | 0.00% | 20.01 | 20.57 | 20364 | 4135 | 4.25% |
| 2024-09-03 | 19.42 | 20.34 | 0.86 | 4.41% | 19.20 | 20.66 | 38762 | 7807 | 8.10% |
| 2024-09-02 | 19.65 | 19.48 | -0.17 | -0.87% | 19.32 | 19.79 | 23784 | 4645 | 4.97% |
| 2024-08-30 | 18.63 | 19.65 | 0.99 | 5.31% | 18.60 | 20.01 | 40519 | 7924 | 8.46% |
| 2024-08-29 | 18.21 | 18.66 | 0.45 | 2.47% | 18.06 | 18.70 | 19579 | 3615 | 4.09% |
| 2024-08-28 | 18.00 | 18.21 | 0.20 | 1.11% | 17.87 | 18.39 | 12175 | 2210 | 2.54% |
| 2024-08-27 | 18.34 | 18.01 | -0.44 | -2.38% | 17.99 | 18.45 | 16271 | 2966 | 3.40% |
| 2024-08-26 | 17.86 | 18.45 | 0.45 | 2.50% | 17.79 | 18.54 | 18071 | 3303 | 3.77% |
| 2024-08-23 | 17.81 | 18.00 | 0.09 | 0.50% | 17.72 | 18.21 | 15676 | 2813 | 3.27% |
| 2024-08-22 | 18.21 | 17.91 | -0.34 | -1.86% | 17.85 | 18.40 | 16075 | 2902 | 3.36% |
| 2024-08-21 | 18.13 | 18.25 | 0.13 | 0.72% | 18.13 | 18.36 | 13316 | 2432 | 2.78% |
| 2024-08-20 | 18.59 | 18.12 | -0.46 | -2.48% | 18.00 | 18.65 | 27837 | 5062 | 5.81% |
| 2024-08-19 | 18.99 | 18.58 | -0.42 | -2.21% | 18.55 | 19.13 | 41197 | 7712 | 8.61% |
| 2024-08-16 | 18.60 | 19.00 | 0.61 | 3.32% | 18.56 | 19.37 | 36926 | 7013 | 7.71% |
| 2024-08-15 | 18.44 | 18.39 | -0.02 | -0.11% | 18.17 | 18.61 | 19858 | 3655 | 4.15% |
| 2024-08-14 | 18.53 | 18.41 | -0.14 | -0.75% | 18.28 | 18.74 | 12834 | 2362 | 2.68% |
| 2024-08-13 | 18.31 | 18.55 | 0.13 | 0.71% | 18.31 | 18.58 | 11659 | 2150 | 2.44% |