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 | 28.50 | 28.27 | -0.14 | -0.49% | 27.80 | 28.59 | 25933 | 7304 | 3.80% |
| 2024-11-20 | 26.81 | 28.41 | 1.57 | 5.85% | 26.62 | 28.48 | 45589 | 12835 | 6.69% |
| 2024-11-19 | 26.60 | 26.84 | 0.44 | 1.67% | 25.86 | 26.94 | 19171 | 5073 | 2.81% |
| 2024-11-18 | 26.05 | 26.40 | 0.55 | 2.13% | 25.80 | 27.37 | 31054 | 8300 | 4.55% |
| 2024-11-15 | 26.52 | 25.85 | -0.75 | -2.82% | 25.73 | 26.80 | 16478 | 4327 | 2.42% |
| 2024-11-14 | 27.51 | 26.60 | -0.90 | -3.27% | 26.57 | 27.95 | 25462 | 6954 | 3.73% |
| 2024-11-13 | 27.60 | 27.50 | -0.02 | -0.07% | 26.59 | 27.99 | 30141 | 8228 | 4.42% |
| 2024-11-12 | 26.93 | 27.52 | 0.55 | 2.04% | 26.60 | 29.11 | 54392 | 15066 | 7.98% |
| 2024-11-11 | 25.23 | 26.97 | 1.52 | 5.97% | 25.23 | 27.81 | 46950 | 12554 | 6.89% |
| 2024-11-08 | 25.29 | 25.45 | 0.43 | 1.72% | 25.05 | 25.77 | 26579 | 6764 | 3.90% |
| 2024-11-07 | 25.18 | 25.02 | 0.02 | 0.08% | 24.71 | 25.18 | 17461 | 4362 | 2.56% |
| 2024-11-06 | 25.30 | 25.00 | -0.12 | -0.48% | 24.82 | 25.79 | 25443 | 6416 | 3.73% |
| 2024-11-05 | 23.83 | 25.12 | 1.30 | 5.46% | 23.78 | 25.64 | 39957 | 9923 | 5.86% |
| 2024-11-04 | 23.69 | 23.82 | 0.26 | 1.10% | 23.31 | 23.84 | 17055 | 4028 | 2.50% |
| 2024-11-01 | 25.21 | 23.56 | -1.35 | -5.42% | 23.56 | 25.34 | 36378 | 8775 | 5.34% |
| 2024-10-31 | 23.38 | 24.91 | 1.65 | 7.09% | 23.26 | 25.95 | 54977 | 13631 | 8.06% |
| 2024-10-30 | 23.40 | 23.26 | -0.18 | -0.77% | 23.04 | 23.40 | 15439 | 3578 | 2.26% |
| 2024-10-29 | 23.99 | 23.44 | -0.38 | -1.60% | 23.36 | 24.39 | 25955 | 6203 | 3.81% |
| 2024-10-28 | 23.33 | 23.82 | 0.50 | 2.14% | 23.22 | 23.86 | 16224 | 3830 | 2.38% |
| 2024-10-25 | 22.96 | 23.32 | 0.23 | 1.00% | 22.95 | 23.39 | 15142 | 3508 | 2.22% |
| 2024-10-24 | 23.00 | 23.09 | 0.04 | 0.17% | 22.90 | 23.29 | 10322 | 2383 | 1.51% |
| 2024-10-23 | 23.10 | 23.05 | 0.07 | 0.30% | 22.94 | 23.21 | 13242 | 3058 | 1.94% |
| 2024-10-22 | 22.85 | 22.98 | 0.15 | 0.66% | 22.77 | 23.15 | 11062 | 2543 | 1.62% |
| 2024-10-21 | 22.53 | 22.83 | 0.23 | 1.02% | 22.53 | 23.01 | 12209 | 2778 | 1.79% |
| 2024-10-18 | 22.07 | 22.60 | 0.54 | 2.45% | 22.01 | 22.97 | 14907 | 3344 | 2.19% |
| 2024-10-17 | 22.18 | 22.06 | -0.07 | -0.32% | 21.96 | 22.49 | 8364 | 1862 | 1.23% |
| 2024-10-16 | 21.88 | 22.13 | 0.03 | 0.14% | 21.80 | 22.45 | 8184 | 1813 | 1.20% |
| 2024-10-15 | 22.31 | 22.10 | -0.40 | -1.78% | 22.02 | 22.72 | 10906 | 2439 | 1.60% |
| 2024-10-14 | 22.18 | 22.50 | 0.34 | 1.53% | 21.80 | 22.50 | 12295 | 2735 | 1.80% |
| 2024-10-11 | 23.04 | 22.16 | -0.81 | -3.53% | 21.85 | 23.18 | 15395 | 3462 | 2.26% |
| 2024-10-10 | 23.01 | 22.97 | 0.24 | 1.06% | 22.72 | 23.58 | 19987 | 4637 | 2.93% |
| 2024-10-09 | 24.80 | 22.73 | -2.90 | -11.31% | 22.70 | 24.90 | 37220 | 8878 | 5.46% |
| 2024-10-08 | 28.00 | 25.63 | 1.97 | 8.33% | 24.34 | 28.00 | 56979 | 14800 | 8.36% |
| 2024-09-30 | 21.90 | 23.66 | 2.56 | 12.13% | 21.60 | 23.99 | 41287 | 9411 | 6.06% |
| 2024-09-27 | 20.48 | 21.10 | 1.11 | 5.55% | 20.27 | 21.35 | 18706 | 3887 | 2.74% |
| 2024-09-26 | 19.51 | 19.99 | 0.54 | 2.78% | 19.44 | 19.99 | 6557 | 1294 | 0.96% |
| 2024-09-25 | 19.50 | 19.45 | 0.20 | 1.04% | 19.36 | 19.77 | 7766 | 1521 | 1.14% |
| 2024-09-24 | 18.83 | 19.25 | 0.57 | 3.05% | 18.72 | 19.25 | 5389 | 1025 | 0.79% |
| 2024-09-23 | 18.68 | 18.68 | 0.03 | 0.16% | 18.57 | 18.85 | 2670 | 498 | 0.39% |
| 2024-09-20 | 18.91 | 18.65 | -0.26 | -1.37% | 18.53 | 18.91 | 3247 | 605 | 0.48% |
| 2024-09-19 | 18.68 | 18.91 | 0.44 | 2.38% | 18.47 | 18.99 | 5076 | 954 | 0.74% |
| 2024-09-18 | 18.84 | 18.47 | -0.35 | -1.86% | 18.29 | 18.91 | 3852 | 712 | 0.56% |
| 2024-09-13 | 19.29 | 18.82 | -0.47 | -2.44% | 18.80 | 19.32 | 4031 | 767 | 0.59% |
| 2024-09-12 | 19.13 | 19.29 | -0.07 | -0.36% | 19.13 | 19.56 | 2779 | 537 | 0.41% |
| 2024-09-11 | 19.50 | 19.36 | -0.17 | -0.87% | 19.25 | 19.64 | 4215 | 821 | 0.62% |
| 2024-09-10 | 19.08 | 19.53 | 0.26 | 1.35% | 18.72 | 19.57 | 6507 | 1257 | 0.95% |
| 2024-09-09 | 19.09 | 19.27 | 0.14 | 0.73% | 19.08 | 19.60 | 6902 | 1333 | 1.01% |
| 2024-09-06 | 19.75 | 19.13 | -0.59 | -2.99% | 19.10 | 19.75 | 5258 | 1016 | 0.77% |
| 2024-09-05 | 19.63 | 19.72 | 0.22 | 1.13% | 19.51 | 19.78 | 3380 | 665 | 0.50% |
| 2024-09-04 | 19.57 | 19.50 | -0.25 | -1.27% | 19.47 | 19.78 | 3589 | 704 | 0.53% |
| 2024-09-03 | 19.64 | 19.75 | 0.22 | 1.13% | 19.49 | 19.89 | 3868 | 761 | 0.57% |
| 2024-09-02 | 19.65 | 19.53 | -0.33 | -1.66% | 19.53 | 19.93 | 4851 | 958 | 0.71% |
| 2024-08-30 | 19.69 | 19.86 | 0.17 | 0.86% | 19.50 | 20.12 | 6763 | 1345 | 0.99% |
| 2024-08-29 | 19.58 | 19.69 | 0.22 | 1.13% | 19.34 | 19.74 | 5513 | 1081 | 0.81% |
| 2024-08-28 | 19.17 | 19.47 | 0.33 | 1.72% | 18.85 | 19.66 | 6510 | 1262 | 0.95% |
| 2024-08-27 | 19.09 | 19.14 | 0.03 | 0.16% | 19.05 | 19.36 | 4232 | 812 | 0.62% |
| 2024-08-26 | 18.97 | 19.11 | 0.11 | 0.58% | 18.78 | 19.24 | 3648 | 696 | 0.54% |
| 2024-08-23 | 19.29 | 19.00 | -0.29 | -1.50% | 18.85 | 19.37 | 6333 | 1206 | 0.93% |
| 2024-08-22 | 19.80 | 19.29 | -0.44 | -2.23% | 19.20 | 19.85 | 5520 | 1073 | 0.81% |
| 2024-08-21 | 20.05 | 19.73 | -0.29 | -1.45% | 19.66 | 20.05 | 7076 | 1399 | 1.04% |
| 2024-08-20 | 20.75 | 20.02 | -0.61 | -2.96% | 20.00 | 20.75 | 7000 | 1415 | 1.03% |
| 2024-08-19 | 21.02 | 20.63 | -0.46 | -2.18% | 20.53 | 21.12 | 7803 | 1621 | 1.14% |
| 2024-08-16 | 20.72 | 21.09 | 0.22 | 1.05% | 20.36 | 21.09 | 14124 | 2931 | 2.07% |
| 2024-08-15 | 20.71 | 20.87 | 0.10 | 0.48% | 20.62 | 20.97 | 7353 | 1531 | 1.11% |
| 2024-08-14 | 20.94 | 20.77 | -0.07 | -0.34% | 20.50 | 20.94 | 5748 | 1191 | 0.86% |
| 2024-08-13 | 21.01 | 20.84 | -0.31 | -1.47% | 20.57 | 21.14 | 9409 | 1953 | 1.41% |