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 | 28.92 | 28.85 | -0.30 | -1.03% | 28.44 | 29.38 | 58425 | 16922 | 4.38% |
| 2024-11-20 | 28.58 | 29.15 | 0.42 | 1.46% | 28.36 | 29.29 | 65987 | 19072 | 4.95% |
| 2024-11-19 | 27.67 | 28.73 | 1.35 | 4.93% | 27.44 | 28.73 | 72854 | 20474 | 5.46% |
| 2024-11-18 | 28.62 | 27.38 | -1.24 | -4.33% | 26.85 | 28.96 | 75930 | 20956 | 5.69% |
| 2024-11-15 | 29.90 | 28.62 | -1.21 | -4.06% | 28.60 | 30.24 | 91664 | 27049 | 6.87% |
| 2024-11-14 | 30.80 | 29.83 | -1.20 | -3.87% | 29.70 | 31.13 | 77553 | 23506 | 5.81% |
| 2024-11-13 | 31.21 | 31.03 | -0.61 | -1.93% | 30.10 | 31.37 | 121430 | 37243 | 9.10% |
| 2024-11-12 | 32.00 | 31.64 | -0.26 | -0.82% | 31.05 | 33.33 | 228453 | 73879 | 17.12% |
| 2024-11-11 | 31.50 | 31.90 | 2.01 | 6.72% | 31.00 | 33.13 | 253669 | 81265 | 19.01% |
| 2024-11-08 | 29.88 | 29.89 | 0.45 | 1.53% | 29.66 | 31.10 | 150054 | 45363 | 11.25% |
| 2024-11-07 | 29.07 | 29.44 | 0.23 | 0.79% | 28.78 | 29.93 | 87022 | 25447 | 6.52% |
| 2024-11-06 | 28.86 | 29.21 | 0.42 | 1.46% | 28.75 | 29.75 | 104632 | 30625 | 7.84% |
| 2024-11-05 | 27.80 | 28.79 | 1.13 | 4.09% | 27.55 | 28.84 | 83948 | 23889 | 6.29% |
| 2024-11-04 | 26.90 | 27.66 | 0.83 | 3.09% | 26.50 | 27.94 | 60681 | 16651 | 4.55% |
| 2024-11-01 | 29.11 | 26.83 | -2.87 | -9.66% | 26.80 | 29.70 | 112500 | 31369 | 8.43% |
| 2024-10-31 | 28.52 | 29.70 | 0.74 | 2.56% | 28.22 | 30.24 | 147593 | 43165 | 11.06% |
| 2024-10-30 | 28.28 | 28.96 | 0.46 | 1.61% | 28.28 | 29.68 | 92923 | 26949 | 6.97% |
| 2024-10-29 | 29.70 | 28.50 | -1.22 | -4.10% | 28.50 | 29.94 | 103201 | 30142 | 7.74% |
| 2024-10-28 | 29.99 | 29.72 | -0.52 | -1.72% | 29.30 | 30.00 | 93926 | 27825 | 7.04% |
| 2024-10-25 | 30.88 | 30.24 | -0.64 | -2.07% | 29.61 | 30.90 | 141833 | 42710 | 10.63% |
| 2024-10-24 | 28.97 | 30.88 | 1.74 | 5.97% | 28.58 | 31.44 | 188824 | 56847 | 14.15% |
| 2024-10-23 | 29.02 | 29.14 | -0.47 | -1.59% | 29.01 | 30.13 | 108644 | 32057 | 8.14% |
| 2024-10-22 | 29.41 | 29.61 | -0.37 | -1.23% | 29.41 | 31.09 | 170870 | 51613 | 12.81% |
| 2024-10-21 | 28.87 | 29.98 | 1.25 | 4.35% | 28.60 | 31.49 | 232888 | 69914 | 17.46% |
| 2024-10-18 | 25.84 | 28.73 | 3.32 | 13.07% | 25.80 | 29.75 | 222997 | 62240 | 16.72% |
| 2024-10-17 | 25.96 | 25.41 | -0.18 | -0.70% | 25.36 | 26.35 | 71025 | 18402 | 5.32% |
| 2024-10-16 | 24.99 | 25.59 | -0.26 | -1.01% | 24.81 | 26.23 | 74499 | 19147 | 5.58% |
| 2024-10-15 | 26.27 | 25.85 | -0.57 | -2.16% | 25.75 | 27.38 | 108739 | 29007 | 8.15% |
| 2024-10-14 | 25.58 | 26.42 | 0.78 | 3.04% | 24.70 | 26.50 | 104714 | 26905 | 7.85% |
| 2024-10-11 | 26.86 | 25.64 | -1.87 | -6.80% | 25.06 | 27.49 | 107090 | 27883 | 8.03% |
| 2024-10-10 | 29.10 | 27.51 | -1.48 | -5.11% | 26.62 | 29.97 | 132908 | 37382 | 9.96% |
| 2024-10-09 | 30.35 | 28.99 | -4.13 | -12.47% | 28.70 | 33.40 | 217002 | 67634 | 16.27% |
| 2024-10-08 | 33.12 | 33.12 | 5.52 | 20.00% | 30.00 | 33.12 | 241981 | 77884 | 18.14% |
| 2024-09-30 | 24.86 | 27.60 | 3.87 | 16.31% | 24.33 | 27.84 | 179770 | 47061 | 13.48% |
| 2024-09-27 | 22.52 | 23.73 | 1.63 | 7.38% | 22.35 | 24.00 | 125292 | 29144 | 9.39% |
| 2024-09-26 | 21.45 | 22.10 | 0.82 | 3.85% | 21.22 | 22.13 | 77120 | 16765 | 5.78% |
| 2024-09-25 | 20.85 | 21.28 | 0.52 | 2.50% | 20.84 | 21.80 | 67921 | 14509 | 5.09% |
| 2024-09-24 | 20.25 | 20.76 | 0.61 | 3.03% | 19.88 | 20.76 | 53440 | 10928 | 4.01% |
| 2024-09-23 | 20.10 | 20.15 | 0.17 | 0.85% | 19.80 | 20.38 | 29129 | 5863 | 2.18% |
| 2024-09-20 | 20.30 | 19.98 | -0.23 | -1.14% | 19.87 | 20.43 | 29589 | 5939 | 2.22% |
| 2024-09-19 | 20.05 | 20.21 | 0.23 | 1.15% | 19.95 | 20.45 | 31050 | 6282 | 2.33% |
| 2024-09-18 | 20.28 | 19.98 | -0.29 | -1.43% | 19.69 | 20.67 | 28448 | 5703 | 2.13% |
| 2024-09-13 | 20.97 | 20.27 | -0.67 | -3.20% | 20.22 | 21.00 | 39715 | 8143 | 2.98% |
| 2024-09-12 | 21.30 | 20.94 | -0.34 | -1.60% | 20.93 | 21.59 | 29661 | 6310 | 2.22% |
| 2024-09-11 | 21.56 | 21.28 | -0.31 | -1.44% | 21.12 | 21.63 | 26348 | 5631 | 1.98% |
| 2024-09-10 | 21.26 | 21.59 | 0.35 | 1.65% | 20.90 | 21.71 | 35952 | 7643 | 2.69% |
| 2024-09-09 | 21.10 | 21.24 | 0.04 | 0.19% | 20.81 | 21.52 | 25745 | 5457 | 1.93% |
| 2024-09-06 | 21.88 | 21.20 | -0.68 | -3.11% | 21.20 | 21.96 | 32973 | 7099 | 2.47% |
| 2024-09-05 | 21.69 | 21.88 | 0.21 | 0.97% | 21.54 | 21.99 | 36170 | 7875 | 2.71% |
| 2024-09-04 | 21.31 | 21.67 | 0.10 | 0.46% | 21.20 | 21.99 | 48187 | 10460 | 3.61% |
| 2024-09-03 | 21.39 | 21.57 | 0.25 | 1.17% | 21.30 | 21.79 | 30785 | 6627 | 2.31% |
| 2024-09-02 | 22.08 | 21.32 | -0.73 | -3.31% | 21.28 | 22.30 | 44741 | 9700 | 3.35% |
| 2024-08-30 | 21.64 | 22.05 | 0.42 | 1.94% | 21.52 | 22.49 | 64883 | 14382 | 4.86% |
| 2024-08-29 | 21.48 | 21.63 | 0.19 | 0.89% | 21.15 | 21.73 | 40580 | 8724 | 3.04% |
| 2024-08-28 | 20.54 | 21.44 | 0.42 | 2.00% | 20.54 | 21.54 | 53871 | 11419 | 4.04% |
| 2024-08-27 | 21.78 | 21.02 | -1.08 | -4.89% | 20.90 | 22.08 | 64574 | 13777 | 4.84% |
| 2024-08-26 | 22.00 | 22.10 | -0.05 | -0.23% | 21.78 | 22.35 | 52543 | 11581 | 3.94% |
| 2024-08-23 | 22.90 | 22.15 | -1.18 | -5.06% | 21.80 | 23.27 | 92451 | 20684 | 6.93% |
| 2024-08-22 | 21.45 | 23.33 | 1.68 | 7.76% | 21.45 | 23.59 | 144623 | 32855 | 10.84% |
| 2024-08-21 | 21.40 | 21.65 | 0.06 | 0.28% | 21.40 | 21.85 | 31715 | 6882 | 2.38% |
| 2024-08-20 | 22.42 | 21.87 | -0.54 | -2.41% | 21.69 | 22.62 | 41221 | 9054 | 3.09% |
| 2024-08-19 | 22.60 | 22.41 | -0.26 | -1.15% | 22.10 | 23.02 | 47843 | 10814 | 3.59% |
| 2024-08-16 | 22.23 | 22.67 | 0.37 | 1.66% | 22.23 | 23.00 | 62934 | 14247 | 4.72% |
| 2024-08-15 | 22.18 | 22.30 | 0.05 | 0.22% | 22.06 | 22.66 | 53718 | 12003 | 4.03% |
| 2024-08-14 | 22.67 | 22.25 | -0.42 | -1.85% | 22.23 | 22.96 | 51837 | 11662 | 3.89% |
| 2024-08-13 | 21.84 | 22.67 | -0.31 | -1.35% | 21.84 | 22.81 | 94894 | 21133 | 7.11% |