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 | 28.98 | 28.82 | 0.00 | 0.00% | 28.34 | 28.99 | 8650 | 2483 | 2.87% |
| 2024-11-20 | 28.31 | 28.82 | 0.46 | 1.62% | 28.08 | 28.97 | 12094 | 3470 | 4.01% |
| 2024-11-19 | 27.41 | 28.36 | 1.03 | 3.77% | 27.34 | 28.38 | 12433 | 3460 | 4.12% |
| 2024-11-18 | 28.16 | 27.33 | -0.84 | -2.98% | 27.07 | 28.74 | 11149 | 3084 | 3.69% |
| 2024-11-15 | 29.22 | 28.17 | -0.95 | -3.26% | 28.17 | 29.25 | 12754 | 3670 | 4.23% |
| 2024-11-14 | 29.73 | 29.12 | -0.80 | -2.67% | 29.00 | 29.80 | 15718 | 4602 | 5.21% |
| 2024-11-13 | 29.72 | 29.92 | -0.07 | -0.23% | 28.89 | 30.08 | 19724 | 5817 | 6.54% |
| 2024-11-12 | 30.93 | 29.99 | -0.88 | -2.85% | 29.70 | 31.27 | 31845 | 9704 | 10.55% |
| 2024-11-11 | 29.28 | 30.87 | 1.97 | 6.82% | 29.28 | 30.90 | 41663 | 12475 | 13.80% |
| 2024-11-08 | 28.87 | 28.90 | 0.32 | 1.12% | 28.45 | 29.15 | 20350 | 5850 | 6.74% |
| 2024-11-07 | 27.73 | 28.58 | 0.64 | 2.29% | 27.64 | 28.68 | 19550 | 5546 | 6.48% |
| 2024-11-06 | 28.03 | 27.94 | -0.08 | -0.29% | 27.75 | 28.44 | 17471 | 4904 | 5.79% |
| 2024-11-05 | 27.45 | 28.02 | 0.41 | 1.48% | 27.45 | 28.14 | 14630 | 4077 | 4.85% |
| 2024-11-04 | 26.71 | 27.61 | 0.72 | 2.68% | 26.71 | 27.82 | 11144 | 3069 | 3.69% |
| 2024-11-01 | 28.48 | 26.89 | -1.61 | -5.65% | 26.81 | 28.48 | 18114 | 4967 | 6.00% |
| 2024-10-31 | 28.71 | 28.50 | -0.36 | -1.25% | 28.23 | 28.94 | 17761 | 5066 | 5.89% |
| 2024-10-30 | 29.36 | 28.86 | -0.93 | -3.12% | 28.10 | 29.49 | 25439 | 7297 | 8.43% |
| 2024-10-29 | 29.17 | 29.79 | 0.32 | 1.09% | 28.71 | 30.57 | 43356 | 12863 | 14.37% |
| 2024-10-28 | 27.70 | 29.47 | 1.70 | 6.12% | 27.52 | 30.00 | 38063 | 11092 | 12.61% |
| 2024-10-25 | 27.71 | 27.77 | -0.21 | -0.75% | 27.39 | 28.10 | 16857 | 4674 | 5.59% |
| 2024-10-24 | 27.66 | 27.98 | 0.50 | 1.82% | 27.50 | 27.98 | 16187 | 4496 | 5.36% |
| 2024-10-23 | 27.72 | 27.48 | -0.16 | -0.58% | 27.41 | 27.92 | 10195 | 2821 | 3.38% |
| 2024-10-22 | 27.45 | 27.64 | 0.01 | 0.04% | 27.16 | 27.95 | 12165 | 3354 | 4.03% |
| 2024-10-21 | 26.93 | 27.63 | 0.70 | 2.60% | 26.80 | 28.09 | 17745 | 4850 | 5.88% |
| 2024-10-18 | 25.90 | 26.93 | 0.93 | 3.58% | 25.90 | 27.35 | 17926 | 4766 | 5.94% |
| 2024-10-17 | 26.25 | 26.00 | -0.04 | -0.15% | 25.85 | 26.54 | 8477 | 2224 | 2.81% |
| 2024-10-16 | 25.90 | 26.04 | -0.12 | -0.46% | 25.73 | 26.39 | 6311 | 1646 | 2.09% |
| 2024-10-15 | 26.59 | 26.16 | -0.55 | -2.06% | 26.12 | 26.97 | 10345 | 2747 | 3.43% |
| 2024-10-14 | 26.18 | 26.71 | 0.26 | 0.98% | 25.80 | 26.79 | 12545 | 3309 | 4.16% |
| 2024-10-11 | 27.30 | 26.45 | -0.83 | -3.04% | 26.35 | 27.84 | 12903 | 3489 | 4.28% |
| 2024-10-10 | 27.58 | 27.28 | 0.47 | 1.75% | 26.85 | 28.33 | 12918 | 3550 | 4.28% |
| 2024-10-09 | 30.00 | 26.81 | -3.94 | -12.81% | 26.81 | 30.00 | 22774 | 6476 | 7.55% |
| 2024-10-08 | 33.00 | 30.75 | 2.56 | 9.08% | 29.03 | 33.00 | 35876 | 10958 | 11.89% |
| 2024-09-30 | 25.92 | 28.19 | 3.12 | 12.45% | 25.50 | 28.77 | 29555 | 8024 | 9.79% |
| 2024-09-27 | 24.00 | 25.07 | 1.08 | 4.50% | 23.99 | 25.56 | 18873 | 4667 | 6.25% |
| 2024-09-26 | 22.93 | 23.99 | 0.93 | 4.03% | 22.93 | 24.15 | 11613 | 2751 | 3.85% |
| 2024-09-25 | 23.34 | 23.06 | 0.28 | 1.23% | 22.89 | 23.54 | 8670 | 2014 | 2.87% |
| 2024-09-24 | 22.28 | 22.78 | 0.48 | 2.15% | 21.98 | 22.78 | 7708 | 1732 | 2.55% |
| 2024-09-23 | 22.00 | 22.30 | 0.24 | 1.09% | 21.87 | 22.48 | 4783 | 1059 | 1.58% |
| 2024-09-20 | 22.34 | 22.06 | -0.24 | -1.08% | 21.92 | 22.35 | 3390 | 747 | 1.12% |
| 2024-09-19 | 22.20 | 22.30 | 0.05 | 0.22% | 21.83 | 22.66 | 5767 | 1285 | 1.91% |
| 2024-09-18 | 22.17 | 22.25 | 0.07 | 0.32% | 21.41 | 22.39 | 5238 | 1139 | 1.74% |
| 2024-09-13 | 22.62 | 22.18 | -0.45 | -1.99% | 22.18 | 22.65 | 3634 | 811 | 1.20% |
| 2024-09-12 | 22.97 | 22.63 | -0.23 | -1.01% | 22.63 | 23.08 | 2857 | 652 | 0.95% |
| 2024-09-11 | 22.89 | 22.86 | -0.45 | -1.93% | 22.80 | 23.37 | 3449 | 794 | 1.14% |
| 2024-09-10 | 22.55 | 23.31 | 0.52 | 2.28% | 22.47 | 23.31 | 5061 | 1155 | 1.68% |
| 2024-09-09 | 22.84 | 22.79 | -0.04 | -0.18% | 22.40 | 23.00 | 2936 | 668 | 0.97% |
| 2024-09-06 | 23.61 | 22.83 | -0.72 | -3.06% | 22.83 | 23.68 | 3922 | 907 | 1.30% |
| 2024-09-05 | 23.58 | 23.55 | 0.07 | 0.30% | 23.40 | 23.73 | 3326 | 783 | 1.10% |
| 2024-09-04 | 23.50 | 23.48 | -0.13 | -0.55% | 23.21 | 23.65 | 3894 | 913 | 1.29% |
| 2024-09-03 | 23.46 | 23.61 | 0.16 | 0.68% | 23.39 | 23.85 | 3459 | 816 | 1.15% |
| 2024-09-02 | 23.88 | 23.45 | -0.24 | -1.01% | 23.44 | 23.93 | 3990 | 946 | 1.32% |
| 2024-08-30 | 23.65 | 23.69 | 0.19 | 0.81% | 23.43 | 24.05 | 6182 | 1473 | 2.05% |
| 2024-08-29 | 23.00 | 23.50 | 0.39 | 1.69% | 22.90 | 23.63 | 5220 | 1219 | 1.73% |
| 2024-08-28 | 22.74 | 23.11 | 0.16 | 0.70% | 22.68 | 23.49 | 4284 | 992 | 1.42% |
| 2024-08-27 | 23.28 | 22.95 | -0.31 | -1.33% | 22.84 | 23.35 | 3890 | 897 | 1.29% |
| 2024-08-26 | 23.00 | 23.26 | 0.26 | 1.13% | 22.97 | 23.59 | 2973 | 691 | 0.99% |
| 2024-08-23 | 23.02 | 23.00 | -0.36 | -1.54% | 22.76 | 23.39 | 3182 | 732 | 1.05% |
| 2024-08-22 | 24.05 | 23.36 | -0.72 | -2.99% | 23.26 | 24.20 | 4016 | 951 | 1.33% |
| 2024-08-21 | 24.39 | 24.08 | -0.23 | -0.95% | 23.96 | 24.39 | 3203 | 770 | 1.06% |
| 2024-08-20 | 24.51 | 24.31 | -0.20 | -0.82% | 24.11 | 24.75 | 3402 | 826 | 1.13% |
| 2024-08-19 | 25.22 | 24.51 | -0.56 | -2.23% | 24.50 | 25.25 | 4948 | 1228 | 1.64% |
| 2024-08-16 | 25.16 | 25.07 | 0.12 | 0.48% | 24.84 | 25.24 | 4505 | 1130 | 1.49% |
| 2024-08-15 | 24.92 | 24.95 | 0.05 | 0.20% | 24.68 | 25.16 | 4142 | 1033 | 1.37% |
| 2024-08-14 | 25.18 | 24.90 | -0.13 | -0.52% | 24.90 | 25.30 | 2624 | 656 | 0.87% |
| 2024-08-13 | 24.60 | 25.03 | 0.39 | 1.58% | 24.55 | 25.10 | 4287 | 1067 | 1.42% |