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 | 28.51 | 28.38 | -0.13 | -0.46% | 28.00 | 28.74 | 17022 | 4825 | 5.81% |
| 2024-11-20 | 28.30 | 28.51 | 0.41 | 1.46% | 28.13 | 28.60 | 19702 | 5594 | 6.72% |
| 2024-11-19 | 27.54 | 28.10 | 0.77 | 2.82% | 27.21 | 28.14 | 16244 | 4487 | 5.54% |
| 2024-11-18 | 29.20 | 27.33 | -1.95 | -6.66% | 27.21 | 29.46 | 24774 | 6939 | 8.45% |
| 2024-11-15 | 28.78 | 29.28 | 0.57 | 1.99% | 28.41 | 29.70 | 25874 | 7503 | 8.83% |
| 2024-11-14 | 29.50 | 28.71 | -0.80 | -2.71% | 28.71 | 30.09 | 22031 | 6477 | 7.51% |
| 2024-11-13 | 29.60 | 29.51 | -0.50 | -1.67% | 28.78 | 30.52 | 31344 | 9269 | 10.69% |
| 2024-11-12 | 31.81 | 30.01 | -2.58 | -7.92% | 29.81 | 32.00 | 54610 | 16793 | 18.63% |
| 2024-11-11 | 32.00 | 32.59 | 1.04 | 3.30% | 29.90 | 33.58 | 104788 | 32981 | 35.74% |
| 2024-11-08 | 26.36 | 31.55 | 5.26 | 20.01% | 25.95 | 31.55 | 62339 | 19055 | 21.26% |
| 2024-11-07 | 25.50 | 26.29 | 0.55 | 2.14% | 25.50 | 26.38 | 14013 | 3663 | 4.78% |
| 2024-11-06 | 25.75 | 25.74 | -0.07 | -0.27% | 25.63 | 26.38 | 11543 | 3006 | 3.94% |
| 2024-11-05 | 25.37 | 25.81 | 0.43 | 1.69% | 25.36 | 25.81 | 9941 | 2547 | 3.39% |
| 2024-11-04 | 24.80 | 25.38 | 0.39 | 1.56% | 24.80 | 25.40 | 6612 | 1669 | 2.26% |
| 2024-11-01 | 25.25 | 24.99 | -0.42 | -1.65% | 24.81 | 25.55 | 10503 | 2641 | 3.58% |
| 2024-10-31 | 25.61 | 25.41 | -0.04 | -0.16% | 25.37 | 25.79 | 8693 | 2221 | 2.96% |
| 2024-10-30 | 25.51 | 25.45 | -0.25 | -0.97% | 25.22 | 25.78 | 11124 | 2823 | 3.79% |
| 2024-10-29 | 26.71 | 25.70 | -1.36 | -5.03% | 25.70 | 26.89 | 19313 | 5047 | 6.59% |
| 2024-10-28 | 26.25 | 27.06 | 0.54 | 2.04% | 25.80 | 27.71 | 24271 | 6457 | 8.28% |
| 2024-10-25 | 25.33 | 26.52 | 1.22 | 4.82% | 25.33 | 26.75 | 19922 | 5183 | 6.79% |
| 2024-10-24 | 25.35 | 25.30 | -0.10 | -0.39% | 25.14 | 25.61 | 8253 | 2095 | 2.81% |
| 2024-10-23 | 25.56 | 25.40 | -0.30 | -1.17% | 25.12 | 25.74 | 12612 | 3211 | 4.30% |
| 2024-10-22 | 25.31 | 25.70 | 0.59 | 2.35% | 24.81 | 25.75 | 12651 | 3186 | 4.32% |
| 2024-10-21 | 25.30 | 25.11 | 0.22 | 0.88% | 24.81 | 25.60 | 14942 | 3763 | 5.10% |
| 2024-10-18 | 24.11 | 24.89 | 0.89 | 3.71% | 24.00 | 25.39 | 14374 | 3551 | 4.90% |
| 2024-10-17 | 23.99 | 24.00 | 0.05 | 0.21% | 23.99 | 24.64 | 9130 | 2223 | 3.11% |
| 2024-10-16 | 23.57 | 23.95 | -0.18 | -0.75% | 23.38 | 24.30 | 7653 | 1830 | 2.61% |
| 2024-10-15 | 24.58 | 24.13 | -0.45 | -1.83% | 24.13 | 24.96 | 8308 | 2033 | 2.83% |
| 2024-10-14 | 23.95 | 24.58 | 0.85 | 3.58% | 23.63 | 24.61 | 11371 | 2743 | 3.88% |
| 2024-10-11 | 24.97 | 23.73 | -1.25 | -5.00% | 23.57 | 25.24 | 14767 | 3567 | 5.04% |
| 2024-10-10 | 25.09 | 24.98 | 0.15 | 0.60% | 24.84 | 25.89 | 18309 | 4642 | 6.24% |
| 2024-10-09 | 27.12 | 24.83 | -2.88 | -10.39% | 24.79 | 27.66 | 28568 | 7506 | 9.74% |
| 2024-10-08 | 29.08 | 27.71 | 2.58 | 10.27% | 25.88 | 29.70 | 36787 | 10184 | 12.55% |
| 2024-09-30 | 22.97 | 25.13 | 3.22 | 14.70% | 22.50 | 25.97 | 32375 | 7782 | 11.04% |
| 2024-09-27 | 20.82 | 21.91 | 1.24 | 6.00% | 20.82 | 22.20 | 17580 | 3801 | 6.00% |
| 2024-09-26 | 20.25 | 20.67 | 0.42 | 2.07% | 20.09 | 20.72 | 7072 | 1451 | 2.41% |
| 2024-09-25 | 20.44 | 20.25 | 0.05 | 0.25% | 20.25 | 20.78 | 8515 | 1750 | 2.90% |
| 2024-09-24 | 19.66 | 20.20 | 0.59 | 3.01% | 19.50 | 20.23 | 7873 | 1568 | 2.69% |
| 2024-09-23 | 19.91 | 19.61 | -0.30 | -1.51% | 19.61 | 20.15 | 4416 | 874 | 1.51% |
| 2024-09-20 | 20.14 | 19.91 | -0.23 | -1.14% | 19.84 | 20.15 | 3250 | 648 | 1.11% |
| 2024-09-19 | 19.85 | 20.14 | 0.34 | 1.72% | 19.75 | 20.24 | 4594 | 921 | 1.57% |
| 2024-09-18 | 19.99 | 19.80 | -0.19 | -0.95% | 19.55 | 20.08 | 3632 | 717 | 1.24% |
| 2024-09-13 | 20.41 | 19.99 | -0.34 | -1.67% | 19.96 | 20.46 | 4632 | 932 | 1.58% |
| 2024-09-12 | 20.89 | 20.33 | -0.57 | -2.73% | 20.30 | 21.10 | 7763 | 1602 | 2.65% |
| 2024-09-11 | 20.98 | 20.90 | -0.02 | -0.10% | 20.80 | 21.26 | 5559 | 1169 | 1.90% |
| 2024-09-10 | 20.72 | 20.92 | 0.23 | 1.11% | 20.56 | 21.09 | 4575 | 951 | 1.56% |
| 2024-09-09 | 20.75 | 20.69 | -0.19 | -0.91% | 20.49 | 21.03 | 4736 | 981 | 1.62% |
| 2024-09-06 | 21.60 | 20.88 | -0.94 | -4.31% | 20.82 | 21.60 | 11530 | 2436 | 3.93% |
| 2024-09-05 | 21.70 | 21.82 | 0.21 | 0.97% | 21.24 | 22.04 | 13456 | 2910 | 4.59% |
| 2024-09-04 | 21.13 | 21.61 | 0.43 | 2.03% | 21.00 | 22.10 | 13912 | 3005 | 4.75% |
| 2024-09-03 | 20.81 | 21.18 | 0.33 | 1.58% | 20.75 | 21.36 | 8631 | 1828 | 2.94% |
| 2024-09-02 | 21.97 | 20.85 | -1.21 | -5.49% | 20.80 | 21.99 | 15884 | 3396 | 5.42% |
| 2024-08-30 | 22.01 | 22.06 | -0.04 | -0.18% | 21.62 | 22.22 | 16380 | 3598 | 5.59% |
| 2024-08-29 | 21.28 | 22.10 | 0.77 | 3.61% | 21.20 | 22.17 | 7858 | 1716 | 2.68% |
| 2024-08-28 | 21.04 | 21.33 | 0.29 | 1.38% | 20.85 | 21.58 | 3933 | 838 | 1.34% |
| 2024-08-27 | 21.37 | 21.04 | -0.41 | -1.91% | 20.96 | 21.43 | 4622 | 977 | 1.58% |
| 2024-08-26 | 21.15 | 21.45 | 0.28 | 1.32% | 21.00 | 21.74 | 6432 | 1379 | 2.19% |
| 2024-08-23 | 21.57 | 21.17 | -0.43 | -1.99% | 20.66 | 21.57 | 9154 | 1929 | 3.12% |
| 2024-08-22 | 21.40 | 21.60 | 0.33 | 1.55% | 21.26 | 22.21 | 11173 | 2429 | 3.81% |
| 2024-08-21 | 21.15 | 21.27 | 0.12 | 0.57% | 21.09 | 21.55 | 3834 | 817 | 1.31% |
| 2024-08-20 | 21.71 | 21.15 | -0.43 | -1.99% | 21.00 | 21.71 | 5808 | 1236 | 1.98% |
| 2024-08-19 | 21.94 | 21.58 | -0.56 | -2.53% | 21.58 | 22.21 | 5618 | 1225 | 1.92% |
| 2024-08-16 | 21.92 | 22.14 | 0.34 | 1.56% | 21.84 | 22.40 | 7329 | 1623 | 2.50% |
| 2024-08-15 | 21.74 | 21.80 | 0.06 | 0.28% | 21.48 | 22.04 | 4719 | 1029 | 1.61% |
| 2024-08-14 | 21.61 | 21.74 | -0.25 | -1.14% | 21.61 | 22.09 | 3865 | 842 | 1.32% |
| 2024-08-13 | 21.78 | 21.99 | 0.42 | 1.95% | 21.47 | 22.00 | 4725 | 1029 | 1.61% |